date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2018-07-17 09:30:00,41.59,41.75,41.58,41.72,55517.0,31.5794,31.7009,31.5718,31.6781,55517.0
2018-07-17 10:00:00,41.73,41.83,41.73,41.83,22044.0,31.6857,31.7616,31.6857,31.7616,22044.0
2018-07-17 10:30:00,41.82,41.94,41.82,41.9,29448.0,31.754,31.8451,31.754,31.8148,29448.0
2018-07-17 11:00:00,41.9,42.05,41.88,41.97,69942.0,31.8148,31.9287,31.7996,31.8679,69942.0
2018-07-17 11:30:00,41.96,41.98,41.89,41.93,18935.0,31.8603,31.8755,31.8072,31.8375,18935.0
2018-07-17 12:00:00,41.93,41.94,41.89,41.93,19499.0,31.8375,31.8451,31.8072,31.8375,19499.0
2018-07-17 12:30:00,41.92,41.97,41.89,41.96,31775.0,31.8299,31.8679,31.8072,31.8603,31775.0
2018-07-17 13:00:00,41.97,42.03,41.97,42.01,39988.0,31.8679,31.9135,31.8679,31.8983,39988.0
2018-07-17 13:30:00,42.01,42.07,41.98,42.02,64207.0,31.8983,31.9438,31.8755,31.9059,64207.0
2018-07-17 14:00:00,42.02,42.05,41.98,42.0,43487.0,31.9059,31.9287,31.8755,31.8907,43487.0
2018-07-17 14:30:00,42.0,42.02,41.92,41.95,50786.0,31.8907,31.9059,31.8299,31.8527,50786.0
2018-07-17 15:00:00,41.95,41.98,41.91,41.96,70105.0,31.8527,31.8755,31.8224,31.8603,70105.0
2018-07-17 15:30:00,41.96,41.97,41.89,41.96,132841.0,31.8603,31.8679,31.8072,31.8603,132841.0
2018-07-18 09:30:00,42.31,42.31,42.18,42.24,226148.0,32.1261,32.1261,32.0274,32.0729,226148.0
2018-07-18 10:00:00,42.24,42.34,42.21,42.32,190262.0,32.0729,32.1489,32.0501,32.1337,190262.0
2018-07-18 10:30:00,42.3,42.33,42.16,42.16,153250.0,32.1185,32.1413,32.0122,32.0122,153250.0
2018-07-18 11:00:00,42.17,42.23,42.09,42.13,101301.0,32.0198,32.0653,31.959,31.9894,101301.0
2018-07-18 11:30:00,42.12,42.16,42.07,42.12,69432.0,31.9818,32.0122,31.9438,31.9818,69432.0
2018-07-18 12:00:00,42.12,42.2,42.11,42.2,39124.0,31.9818,32.0426,31.9742,32.0426,39124.0
2018-07-18 12:30:00,42.2,42.22,42.14,42.15,33860.0,32.0426,32.0577,31.997,32.0046,33860.0
2018-07-18 13:00:00,42.14,42.19,42.14,42.16,47811.0,31.997,32.035,31.997,32.0122,47811.0
2018-07-18 13:30:00,42.16,42.18,42.15,42.16,27240.0,32.0122,32.0274,32.0046,32.0122,27240.0
2018-07-18 14:00:00,42.15,42.16,42.08,42.09,48894.0,32.0046,32.0122,31.9514,31.959,48894.0
2018-07-18 14:30:00,42.09,42.12,42.06,42.1,45292.0,31.959,31.9818,31.9363,31.9666,45292.0
2018-07-18 15:00:00,42.1,42.19,42.1,42.19,57139.0,31.9666,32.035,31.9666,32.035,57139.0
2018-07-18 15:30:00,42.19,42.19,42.06,42.06,114173.0,32.035,32.035,31.9363,31.9363,114173.0
2018-07-19 09:30:00,41.82,41.89,41.75,41.76,86226.0,31.754,31.8072,31.7009,31.7085,86226.0
2018-07-19 10:00:00,41.76,41.93,41.76,41.84,78302.0,31.7085,31.8375,31.7085,31.7692,78302.0
2018-07-19 10:30:00,41.84,41.91,41.82,41.85,48111.0,31.7692,31.8224,31.754,31.7768,48111.0
2018-07-19 11:00:00,41.84,41.88,41.78,41.8,80497.0,31.7692,31.7996,31.7236,31.7388,80497.0
2018-07-19 11:30:00,41.81,41.84,41.76,41.84,30493.0,31.7464,31.7692,31.7085,31.7692,30493.0
2018-07-19 12:00:00,41.85,41.88,41.84,41.84,13663.0,31.7768,31.7996,31.7692,31.7692,13663.0
2018-07-19 12:30:00,41.83,41.83,41.79,41.81,14860.0,31.7616,31.7616,31.7312,31.7464,14860.0
2018-07-19 13:00:00,41.8,42.0,41.8,41.96,17828.0,31.7388,31.8907,31.7388,31.8603,17828.0
2018-07-19 13:30:00,41.96,42.02,41.93,42.02,44099.0,31.8603,31.9059,31.8375,31.9059,44099.0
2018-07-19 14:00:00,42.02,42.08,42.02,42.05,45869.0,31.9059,31.9514,31.9059,31.9287,45869.0
2018-07-19 14:30:00,42.05,42.05,42.01,42.02,31807.0,31.9287,31.9287,31.8983,31.9059,31807.0
2018-07-19 15:00:00,42.03,42.04,41.99,42.0,61147.0,31.9135,31.9211,31.8831,31.8907,61147.0
2018-07-19 15:30:00,41.99,42.0,41.91,41.94,277755.0,31.8831,31.8907,31.8224,31.8451,277755.0
2018-07-20 09:30:00,42.06,42.28,42.03,42.25,104041.0,31.9363,32.1033,31.9135,32.0805,104041.0
2018-07-20 10:00:00,42.23,42.28,42.17,42.28,72278.0,32.0653,32.1033,32.0198,32.1033,72278.0
2018-07-20 10:30:00,42.27,42.39,42.27,42.39,77744.0,32.0957,32.1868,32.0957,32.1868,77744.0
2018-07-20 11:00:00,42.4,42.45,42.33,42.44,58286.0,32.1944,32.2324,32.1413,32.2248,58286.0
2018-07-20 11:30:00,42.43,42.43,42.29,42.33,104365.0,32.2172,32.2172,32.1109,32.1413,104365.0
2018-07-20 12:00:00,42.32,42.38,42.32,42.35,36786.0,32.1337,32.1792,32.1337,32.1564,36786.0
2018-07-20 12:30:00,42.35,42.48,42.29,42.47,76521.0,32.1564,32.2552,32.1109,32.2476,76521.0
2018-07-20 13:00:00,42.47,42.59,42.45,42.45,131124.0,32.2476,32.3387,32.2324,32.2324,131124.0
2018-07-20 13:30:00,42.44,42.47,42.42,42.43,25758.0,32.2248,32.2476,32.2096,32.2172,25758.0
2018-07-20 14:00:00,42.43,42.52,42.43,42.48,46478.0,32.2172,32.2855,32.2172,32.2552,46478.0
2018-07-20 14:30:00,42.48,42.48,42.42,42.47,30959.0,32.2552,32.2552,32.2096,32.2476,30959.0
2018-07-20 15:00:00,42.47,42.49,42.38,42.39,68106.0,32.2476,32.2628,32.1792,32.1868,68106.0
2018-07-20 15:30:00,42.39,42.42,42.35,42.37,121870.0,32.1868,32.2096,32.1564,32.1716,121870.0
2018-07-23 09:30:00,42.26,42.38,42.24,42.34,57342.0,32.0881,32.1792,32.0729,32.1489,57342.0
2018-07-23 10:00:00,42.34,42.37,42.26,42.26,37259.0,32.1489,32.1716,32.0881,32.0881,37259.0
2018-07-23 10:30:00,42.26,42.29,42.21,42.25,29768.0,32.0881,32.1109,32.0501,32.0805,29768.0
2018-07-23 11:00:00,42.24,42.32,42.23,42.3,30230.0,32.0729,32.1337,32.0653,32.1185,30230.0
2018-07-23 11:30:00,42.31,42.4,42.31,42.34,26005.0,32.1261,32.1944,32.1261,32.1489,26005.0
2018-07-23 12:00:00,42.35,42.36,42.25,42.26,21340.0,32.1564,32.164,32.0805,32.0881,21340.0
2018-07-23 12:30:00,42.26,42.31,42.26,42.29,12199.0,32.0881,32.1261,32.0881,32.1109,12199.0
2018-07-23 13:00:00,42.3,42.35,42.29,42.32,15114.0,32.1185,32.1564,32.1109,32.1337,15114.0
2018-07-23 13:30:00,42.32,42.35,42.24,42.25,27581.0,32.1337,32.1564,32.0729,32.0805,27581.0
2018-07-23 14:00:00,42.24,42.32,42.21,42.21,76642.0,32.0729,32.1337,32.0501,32.0501,76642.0
2018-07-23 14:30:00,42.21,42.22,42.18,42.2,28396.0,32.0501,32.0577,32.0274,32.0426,28396.0
2018-07-23 15:00:00,42.21,42.25,42.2,42.25,14747.0,32.0501,32.0805,32.0426,32.0805,14747.0
2018-07-23 15:30:00,42.25,42.29,42.23,42.26,69966.0,32.0805,32.1109,32.0653,32.0881,69966.0
2018-07-24 09:30:00,42.47,42.57,42.45,42.53,90068.0,32.2476,32.3235,32.2324,32.2931,90068.0
2018-07-24 10:00:00,42.53,42.68,42.51,42.67,46187.0,32.2931,32.407,32.2779,32.3994,46187.0
2018-07-24 10:30:00,42.66,42.75,42.65,42.69,50602.0,32.3918,32.4602,32.3842,32.4146,50602.0
2018-07-24 11:00:00,42.69,42.71,42.59,42.65,37948.0,32.4146,32.4298,32.3387,32.3842,37948.0
2018-07-24 11:30:00,42.65,42.65,42.51,42.58,26865.0,32.3842,32.3842,32.2779,32.3311,26865.0
2018-07-24 12:00:00,42.59,42.64,42.59,42.62,20953.0,32.3387,32.3766,32.3387,32.3615,20953.0
2018-07-24 12:30:00,42.61,42.64,42.59,42.59,17490.0,32.3539,32.3766,32.3387,32.3387,17490.0
2018-07-24 13:00:00,42.61,42.61,42.47,42.49,16905.0,32.3539,32.3539,32.2476,32.2628,16905.0
2018-07-24 13:30:00,42.51,42.6,42.47,42.58,12178.0,32.2779,32.3463,32.2476,32.3311,12178.0
2018-07-24 14:00:00,42.58,42.58,42.52,42.55,25130.0,32.3311,32.3311,32.2855,32.3083,25130.0
2018-07-24 14:30:00,42.55,42.62,42.54,42.58,30250.0,32.3083,32.3615,32.3007,32.3311,30250.0
2018-07-24 15:00:00,42.58,42.62,42.58,42.61,56757.0,32.3311,32.3615,32.3311,32.3539,56757.0
2018-07-24 15:30:00,42.61,42.64,42.56,42.63,79711.0,32.3539,32.3766,32.3159,32.3691,79711.0
2018-07-25 09:30:00,42.74,42.88,42.72,42.85,140226.0,32.4526,32.5589,32.4374,32.5361,140226.0
2018-07-25 10:00:00,42.85,42.88,42.81,42.84,116239.0,32.5361,32.5589,32.5057,32.5285,116239.0
2018-07-25 10:30:00,42.84,42.86,42.63,42.64,64205.0,32.5285,32.5437,32.3691,32.3766,64205.0
2018-07-25 11:00:00,42.64,42.68,42.6,42.65,139854.0,32.3766,32.407,32.3463,32.3842,139854.0
2018-07-25 11:30:00,42.66,42.86,42.66,42.83,64268.0,32.3918,32.5437,32.3918,32.5209,64268.0
2018-07-25 12:00:00,42.83,42.84,42.79,42.79,21379.0,32.5209,32.5285,32.4905,32.4905,21379.0
2018-07-25 12:30:00,42.79,42.85,42.78,42.84,20551.0,32.4905,32.5361,32.4829,32.5285,20551.0
2018-07-25 13:00:00,42.85,42.89,42.83,42.89,27219.0,32.5361,32.5665,32.5209,32.5665,27219.0
2018-07-25 13:30:00,42.89,43.03,42.87,42.98,51317.0,32.5665,32.6728,32.5513,32.6348,51317.0
2018-07-25 14:00:00,42.98,43.03,42.97,43.0,41911.0,32.6348,32.6728,32.6272,32.65,41911.0
2018-07-25 14:30:00,42.99,43.04,42.94,42.97,28139.0,32.6424,32.6804,32.6044,32.6272,28139.0
2018-07-25 15:00:00,42.97,43.08,42.96,43.07,102481.0,32.6272,32.7107,32.6196,32.7031,102481.0
2018-07-25 15:30:00,43.07,43.28,43.05,43.2,162429.0,32.7031,32.8626,32.688,32.8019,162429.0
2018-07-26 09:30:00,42.99,43.08,42.97,43.04,228219.0,32.6424,32.7107,32.6272,32.6804,228219.0
2018-07-26 10:00:00,43.03,43.1,42.95,42.97,68209.0,32.6728,32.7259,32.612,32.6272,68209.0
2018-07-26 10:30:00,42.97,43.2,42.96,43.15,128847.0,32.6272,32.8019,32.6196,32.7639,128847.0
2018-07-26 11:00:00,43.13,43.2,42.99,43.08,128281.0,32.7487,32.8019,32.6424,32.7107,128281.0
2018-07-26 11:30:00,43.08,43.13,43.07,43.08,43848.0,32.7107,32.7487,32.7031,32.7107,43848.0
2018-07-26 12:00:00,43.08,43.13,43.07,43.11,47699.0,32.7107,32.7487,32.7031,32.7335,47699.0
2018-07-26 12:30:00,43.11,43.16,43.08,43.15,120567.0,32.7335,32.7715,32.7107,32.7639,120567.0
2018-07-26 13:00:00,43.14,43.22,43.14,43.2,144391.0,32.7563,32.817,32.7563,32.8019,144391.0
2018-07-26 13:30:00,43.2,43.2,43.14,43.17,89416.0,32.8019,32.8019,32.7563,32.7791,89416.0
2018-07-26 14:00:00,43.17,43.22,43.15,43.2,87914.0,32.7791,32.817,32.7639,32.8019,87914.0
2018-07-26 14:30:00,43.21,43.22,43.2,43.21,62792.0,32.8094,32.817,32.8019,32.8094,62792.0
2018-07-26 15:00:00,43.2,43.21,43.15,43.16,65429.0,32.8019,32.8094,32.7639,32.7715,65429.0
2018-07-26 15:30:00,43.16,43.16,43.03,43.03,236318.0,32.7715,32.7715,32.6728,32.6728,236318.0
2018-07-27 09:30:00,43.35,43.37,43.24,43.36,97263.0,32.9158,32.9309,32.8322,32.9233,97263.0
2018-07-27 10:00:00,43.36,43.43,43.3,43.32,54630.0,32.9233,32.9765,32.8778,32.893,54630.0
2018-07-27 10:30:00,43.31,43.35,43.27,43.35,52367.0,32.8854,32.9158,32.855,32.9158,52367.0
2018-07-27 11:00:00,43.37,43.45,43.34,43.42,148181.0,32.9309,32.9917,32.9082,32.9689,148181.0
2018-07-27 11:30:00,43.4,43.42,43.34,43.39,76917.0,32.9537,32.9689,32.9082,32.9461,76917.0
2018-07-27 12:00:00,43.39,43.4,43.34,43.4,30277.0,32.9461,32.9537,32.9082,32.9537,30277.0
2018-07-27 12:30:00,43.39,43.4,43.31,43.32,21094.0,32.9461,32.9537,32.8854,32.893,21094.0
2018-07-27 13:00:00,43.3,43.31,43.2,43.22,53792.0,32.8778,32.8854,32.8019,32.817,53792.0
2018-07-27 13:30:00,43.23,43.29,43.21,43.27,29244.0,32.8246,32.8702,32.8094,32.855,29244.0
2018-07-27 14:00:00,43.27,43.33,43.27,43.29,30426.0,32.855,32.9006,32.855,32.8702,30426.0
2018-07-27 14:30:00,43.3,43.33,43.28,43.32,41681.0,32.8778,32.9006,32.8626,32.893,41681.0
2018-07-27 15:00:00,43.33,43.37,43.33,43.36,31960.0,32.9006,32.9309,32.9006,32.9233,31960.0
2018-07-27 15:30:00,43.36,43.4,43.35,43.36,124172.0,32.9233,32.9537,32.9158,32.9233,124172.0
2018-07-30 09:30:00,43.15,43.35,43.15,43.35,377774.0,32.7639,32.9158,32.7639,32.9158,377774.0
2018-07-30 10:00:00,43.35,43.36,43.29,43.32,126750.0,32.9158,32.9233,32.8702,32.893,126750.0
2018-07-30 10:30:00,43.32,43.37,43.29,43.32,382486.0,32.893,32.9309,32.8702,32.893,382486.0
2018-07-30 11:00:00,43.32,43.42,43.3,43.33,109578.0,32.893,32.9689,32.8778,32.9006,109578.0
2018-07-30 11:30:00,43.34,43.36,43.27,43.27,55468.0,32.9082,32.9233,32.855,32.855,55468.0
2018-07-30 12:00:00,43.27,43.27,43.17,43.18,40484.0,32.855,32.855,32.7791,32.7867,40484.0
2018-07-30 12:30:00,43.16,43.16,42.88,42.88,103679.0,32.7715,32.7715,32.5589,32.5589,103679.0
2018-07-30 13:00:00,42.88,42.95,42.82,42.84,103416.0,32.5589,32.612,32.5133,32.5285,103416.0
2018-07-30 13:30:00,42.84,42.85,42.67,42.72,103932.0,32.5285,32.5361,32.3994,32.4374,103932.0
2018-07-30 14:00:00,42.72,42.77,42.7,42.76,55999.0,32.4374,32.4754,32.4222,32.4678,55999.0
2018-07-30 14:30:00,42.77,42.84,42.76,42.84,66355.0,32.4754,32.5285,32.4678,32.5285,66355.0
2018-07-30 15:00:00,42.83,42.87,42.71,42.73,91766.0,32.5209,32.5513,32.4298,32.445,91766.0
2018-07-30 15:30:00,42.74,42.94,42.74,42.91,178799.0,32.4526,32.6044,32.4526,32.5817,178799.0
2018-07-31 09:30:00,43.04,43.22,43.04,43.15,182994.0,32.6804,32.817,32.6804,32.7639,182994.0
2018-07-31 10:00:00,43.18,43.24,43.11,43.22,121674.0,32.7867,32.8322,32.7335,32.817,121674.0
2018-07-31 10:30:00,43.22,43.61,43.22,43.61,215352.0,32.817,33.1132,32.817,33.1132,215352.0
2018-07-31 11:00:00,43.6,43.65,43.48,43.55,193346.0,33.1056,33.1435,33.0145,33.0676,193346.0
2018-07-31 11:30:00,43.53,43.57,43.4,43.45,33240.0,33.0524,33.0828,32.9537,32.9917,33240.0
2018-07-31 12:00:00,43.45,43.49,43.41,43.42,33375.0,32.9917,33.0221,32.9613,32.9689,33375.0
2018-07-31 12:30:00,43.42,43.43,43.36,43.37,36512.0,32.9689,32.9765,32.9233,32.9309,36512.0
2018-07-31 13:00:00,43.37,43.4,43.31,43.36,33348.0,32.9309,32.9537,32.8854,32.9233,33348.0
2018-07-31 13:30:00,43.36,43.46,43.35,43.44,101197.0,32.9233,32.9993,32.9158,32.9841,101197.0
2018-07-31 14:00:00,43.44,43.46,43.36,43.38,49536.0,32.9841,32.9993,32.9233,32.9385,49536.0
2018-07-31 14:30:00,43.38,43.62,43.37,43.49,78254.0,32.9385,33.1208,32.9309,33.0221,78254.0
2018-07-31 15:00:00,43.47,43.48,43.35,43.35,47982.0,33.0069,33.0145,32.9158,32.9158,47982.0
2018-07-31 15:30:00,43.35,43.48,43.3,43.4,223898.0,32.9158,33.0145,32.8778,32.9537,223898.0
2018-08-01 09:30:00,44.26,44.36,44.19,44.36,267666.0,33.6067,33.6826,33.5536,33.6826,267666.0
2018-08-01 10:00:00,44.36,44.36,44.16,44.2,145024.0,33.6826,33.6826,33.5308,33.5612,145024.0
2018-08-01 10:30:00,44.2,44.25,44.04,44.05,87793.0,33.5612,33.5991,33.4397,33.4473,87793.0
2018-08-01 11:00:00,44.04,44.05,43.96,43.98,57345.0,33.4397,33.4473,33.3789,33.3941,57345.0
2018-08-01 11:30:00,43.97,44.06,43.92,44.05,79972.0,33.3865,33.4549,33.3486,33.4473,79972.0
2018-08-01 12:00:00,44.05,44.05,43.92,43.92,20847.0,33.4473,33.4473,33.3486,33.3486,20847.0
2018-08-01 12:30:00,43.93,43.97,43.92,43.93,26762.0,33.3561,33.3865,33.3486,33.3561,26762.0
2018-08-01 13:00:00,43.92,43.99,43.92,43.99,24328.0,33.3486,33.4017,33.3486,33.4017,24328.0
2018-08-01 13:30:00,44.0,44.0,43.91,43.91,47689.0,33.4093,33.4093,33.341,33.341,47689.0
2018-08-01 14:00:00,43.92,43.98,43.89,43.94,62782.0,33.3486,33.3941,33.3258,33.3637,62782.0
2018-08-01 14:30:00,43.94,43.94,43.87,43.91,63662.0,33.3637,33.3637,33.3106,33.341,63662.0
2018-08-01 15:00:00,43.9,43.91,43.86,43.88,49718.0,33.3334,33.341,33.303,33.3182,49718.0
2018-08-01 15:30:00,43.87,44.0,43.87,43.96,146098.0,33.3106,33.4093,33.3106,33.3789,146098.0
2018-08-02 09:30:00,43.27,43.39,43.21,43.24,107243.0,32.855,32.9461,32.8094,32.8322,107243.0
2018-08-02 10:00:00,43.23,43.26,43.16,43.19,293194.0,32.8246,32.8474,32.7715,32.7943,293194.0
2018-08-02 10:30:00,43.19,43.29,43.13,43.15,203317.0,32.7943,32.8702,32.7487,32.7639,203317.0
2018-08-02 11:00:00,43.16,43.3,43.15,43.27,104870.0,32.7715,32.8778,32.7639,32.855,104870.0
2018-08-02 11:30:00,43.28,43.4,43.24,43.4,49831.0,32.8626,32.9537,32.8322,32.9537,49831.0
2018-08-02 12:00:00,43.4,43.5,43.38,43.48,62629.0,32.9537,33.0296,32.9385,33.0145,62629.0
2018-08-02 12:30:00,43.48,43.53,43.46,43.46,37760.0,33.0145,33.0524,32.9993,32.9993,37760.0
2018-08-02 13:00:00,43.47,43.48,43.37,43.4,24064.0,33.0069,33.0145,32.9309,32.9537,24064.0
2018-08-02 13:30:00,43.41,43.46,43.34,43.45,40812.0,32.9613,32.9993,32.9082,32.9917,40812.0
2018-08-02 14:00:00,43.45,43.46,43.4,43.4,23197.0,32.9917,32.9993,32.9537,32.9537,23197.0
2018-08-02 14:30:00,43.4,43.41,43.36,43.37,47203.0,32.9537,32.9613,32.9233,32.9309,47203.0
2018-08-02 15:00:00,43.37,43.42,43.37,43.42,50782.0,32.9309,32.9689,32.9309,32.9689,50782.0
2018-08-02 15:30:00,43.41,43.53,43.41,43.51,212555.0,32.9613,33.0524,32.9613,33.0372,212555.0
2018-08-03 09:30:00,42.64,42.69,42.55,42.67,188970.0,32.3766,32.4146,32.3083,32.3994,188970.0
2018-08-03 10:00:00,42.68,42.88,42.66,42.87,118109.0,32.407,32.5589,32.3918,32.5513,118109.0
2018-08-03 10:30:00,42.87,42.91,42.79,42.82,83896.0,32.5513,32.5817,32.4905,32.5133,83896.0
2018-08-03 11:00:00,42.81,43.01,42.81,43.01,121704.0,32.5057,32.6576,32.5057,32.6576,121704.0
2018-08-03 11:30:00,43.01,43.05,42.92,43.01,77872.0,32.6576,32.688,32.5893,32.6576,77872.0
2018-08-03 12:00:00,43.01,43.06,43.0,43.04,36557.0,32.6576,32.6956,32.65,32.6804,36557.0
2018-08-03 12:30:00,43.04,43.04,43.02,43.03,26676.0,32.6804,32.6804,32.6652,32.6728,26676.0
2018-08-03 13:00:00,43.02,43.03,42.97,42.97,21595.0,32.6652,32.6728,32.6272,32.6272,21595.0
2018-08-03 13:30:00,42.97,42.98,42.94,42.95,23558.0,32.6272,32.6348,32.6044,32.612,23558.0
2018-08-03 14:00:00,42.96,42.96,42.94,42.94,15443.0,32.6196,32.6196,32.6044,32.6044,15443.0
2018-08-03 14:30:00,42.95,42.95,42.9,42.92,31548.0,32.612,32.612,32.5741,32.5893,31548.0
2018-08-03 15:00:00,42.93,43.02,42.92,43.0,32055.0,32.5968,32.6652,32.5893,32.65,32055.0
2018-08-03 15:30:00,42.99,43.01,42.92,43.0,114110.0,32.6424,32.6576,32.5893,32.65,114110.0
2018-08-06 09:30:00,42.52,42.57,42.45,42.55,99050.0,32.2855,32.3235,32.2324,32.3083,99050.0
2018-08-06 10:00:00,42.55,42.59,42.5,42.53,52649.0,32.3083,32.3387,32.2703,32.2931,52649.0
2018-08-06 10:30:00,42.53,42.64,42.5,42.61,66015.0,32.2931,32.3766,32.2703,32.3539,66015.0
2018-08-06 11:00:00,42.62,42.65,42.55,42.63,68292.0,32.3615,32.3842,32.3083,32.3691,68292.0
2018-08-06 11:30:00,42.63,42.64,42.6,42.62,30139.0,32.3691,32.3766,32.3463,32.3615,30139.0
2018-08-06 12:00:00,42.62,42.62,42.56,42.57,34450.0,32.3615,32.3615,32.3159,32.3235,34450.0
2018-08-06 12:30:00,42.57,42.58,42.55,42.56,24030.0,32.3235,32.3311,32.3083,32.3159,24030.0
2018-08-06 13:00:00,42.56,42.57,42.48,42.48,35344.0,32.3159,32.3235,32.2552,32.2552,35344.0
2018-08-06 13:30:00,42.48,42.48,42.41,42.45,53011.0,32.2552,32.2552,32.202,32.2324,53011.0
2018-08-06 14:00:00,42.46,42.46,42.39,42.42,70379.0,32.24,32.24,32.1868,32.2096,70379.0
2018-08-06 14:30:00,42.42,42.42,42.39,42.4,82123.0,32.2096,32.2096,32.1868,32.1944,82123.0
2018-08-06 15:00:00,42.4,42.42,42.34,42.41,87680.0,32.1944,32.2096,32.1489,32.202,87680.0
2018-08-06 15:30:00,42.41,42.42,42.38,42.4,146152.0,32.202,32.2096,32.1792,32.1944,146152.0
2018-08-07 09:30:00,42.97,43.05,42.92,43.05,100165.0,32.6272,32.688,32.5893,32.688,100165.0
2018-08-07 10:00:00,43.05,43.12,43.04,43.12,69704.0,32.688,32.7411,32.6804,32.7411,69704.0
2018-08-07 10:30:00,43.12,43.15,42.99,43.0,90167.0,32.7411,32.7639,32.6424,32.65,90167.0
2018-08-07 11:00:00,42.99,43.01,42.87,42.9,103987.0,32.6424,32.6576,32.5513,32.5741,103987.0
2018-08-07 11:30:00,42.89,42.9,42.71,42.73,128286.0,32.5665,32.5741,32.4298,32.445,128286.0
2018-08-07 12:00:00,42.72,42.78,42.72,42.76,46078.0,32.4374,32.4829,32.4374,32.4678,46078.0
2018-08-07 12:30:00,42.77,42.77,42.66,42.69,82233.0,32.4754,32.4754,32.3918,32.4146,82233.0
2018-08-07 13:00:00,42.69,42.76,42.68,42.68,32667.0,32.4146,32.4678,32.407,32.407,32667.0
2018-08-07 13:30:00,42.68,42.77,42.68,42.75,47649.0,32.407,32.4754,32.407,32.4602,47649.0
2018-08-07 14:00:00,42.75,42.77,42.73,42.74,52413.0,32.4602,32.4754,32.445,32.4526,52413.0
2018-08-07 14:30:00,42.75,42.76,42.73,42.76,25063.0,32.4602,32.4678,32.445,32.4678,25063.0
2018-08-07 15:00:00,42.77,42.85,42.76,42.8,39580.0,32.4754,32.5361,32.4678,32.4981,39580.0
2018-08-07 15:30:00,42.8,42.8,42.69,42.72,137801.0,32.4981,32.4981,32.4146,32.4374,137801.0
2018-08-08 09:30:00,42.66,42.74,42.6,42.72,158394.0,32.3918,32.4526,32.3463,32.4374,158394.0
2018-08-08 10:00:00,42.73,42.75,42.68,42.71,120917.0,32.445,32.4602,32.407,32.4298,120917.0
2018-08-08 10:30:00,42.71,42.84,42.65,42.84,46029.0,32.4298,32.5285,32.3842,32.5285,46029.0
2018-08-08 11:00:00,42.84,42.92,42.79,42.83,55019.0,32.5285,32.5893,32.4905,32.5209,55019.0
2018-08-08 11:30:00,42.84,42.89,42.75,42.75,50162.0,32.5285,32.5665,32.4602,32.4602,50162.0
2018-08-08 12:00:00,42.75,42.77,42.68,42.68,26493.0,32.4602,32.4754,32.407,32.407,26493.0
2018-08-08 12:30:00,42.68,42.88,42.68,42.88,27419.0,32.407,32.5589,32.407,32.5589,27419.0
2018-08-08 13:00:00,42.88,42.88,42.81,42.82,44276.0,32.5589,32.5589,32.5057,32.5133,44276.0
2018-08-08 13:30:00,42.82,42.89,42.81,42.89,23120.0,32.5133,32.5665,32.5057,32.5665,23120.0
2018-08-08 14:00:00,42.89,42.9,42.79,42.8,110535.0,32.5665,32.5741,32.4905,32.4981,110535.0
2018-08-08 14:30:00,42.79,42.81,42.76,42.81,107791.0,32.4905,32.5057,32.4678,32.5057,107791.0
2018-08-08 15:00:00,42.8,42.81,42.75,42.79,111369.0,32.4981,32.5057,32.4602,32.4905,111369.0
2018-08-08 15:30:00,42.78,42.79,42.31,42.49,989137.0,32.4829,32.4905,32.1261,32.2628,989137.0
2018-08-09 09:30:00,42.52,42.55,42.32,42.38,186227.0,32.2855,32.3083,32.1337,32.1792,186227.0
2018-08-09 10:00:00,42.38,42.4,42.3,42.3,167861.0,32.1792,32.1944,32.1185,32.1185,167861.0
2018-08-09 10:30:00,42.31,42.33,42.23,42.29,214964.0,32.1261,32.1413,32.0653,32.1109,214964.0
2018-08-09 11:00:00,42.3,42.33,42.21,42.23,300303.0,32.1185,32.1413,32.0501,32.0653,300303.0
2018-08-09 11:30:00,42.22,42.27,42.07,42.11,304772.0,32.0577,32.0957,31.9438,31.9742,304772.0
2018-08-09 12:00:00,42.11,42.15,42.06,42.1,102583.0,31.9742,32.0046,31.9363,31.9666,102583.0
2018-08-09 12:30:00,42.1,42.13,42.04,42.04,147806.0,31.9666,31.9894,31.9211,31.9211,147806.0
2018-08-09 13:00:00,42.04,42.05,41.98,42.01,96145.0,31.9211,31.9287,31.8755,31.8983,96145.0
2018-08-09 13:30:00,42.02,42.02,41.92,41.92,158805.0,31.9059,31.9059,31.8299,31.8299,158805.0
2018-08-09 14:00:00,41.93,42.03,41.92,41.98,101128.0,31.8375,31.9135,31.8299,31.8755,101128.0
2018-08-09 14:30:00,41.98,42.0,41.91,41.91,118974.0,31.8755,31.8907,31.8224,31.8224,118974.0
2018-08-09 15:00:00,41.9,41.92,41.84,41.85,125598.0,31.8148,31.8299,31.7692,31.7768,125598.0
2018-08-09 15:30:00,41.86,41.96,41.84,41.93,258393.0,31.7844,31.8603,31.7692,31.8375,258393.0
2018-08-10 09:30:00,42.36,42.45,42.25,42.25,367178.0,32.164,32.2324,32.0805,32.0805,367178.0
2018-08-10 10:00:00,42.26,42.38,42.18,42.19,127909.0,32.0881,32.1792,32.0274,32.035,127909.0
2018-08-10 10:30:00,42.18,42.24,42.08,42.19,361266.0,32.0274,32.0729,31.9514,32.035,361266.0
2018-08-10 11:00:00,42.2,42.21,42.05,42.05,228415.0,32.0426,32.0501,31.9287,31.9287,228415.0
2018-08-10 11:30:00,42.05,42.08,42.01,42.03,79038.0,31.9287,31.9514,31.8983,31.9135,79038.0
2018-08-10 12:00:00,42.03,42.07,41.99,42.06,132139.0,31.9135,31.9438,31.8831,31.9363,132139.0
2018-08-10 12:30:00,42.06,42.06,41.98,42.0,118253.0,31.9363,31.9363,31.8755,31.8907,118253.0
2018-08-10 13:00:00,42.0,42.01,41.93,41.96,206876.0,31.8907,31.8983,31.8375,31.8603,206876.0
2018-08-10 13:30:00,41.96,41.96,41.79,41.83,83279.0,31.8603,31.8603,31.7312,31.7616,83279.0
2018-08-10 14:00:00,41.84,41.87,41.64,41.65,413488.0,31.7692,31.792,31.6173,31.6249,413488.0
2018-08-10 14:30:00,41.65,41.66,41.55,41.57,409181.0,31.6249,31.6325,31.549,31.5642,409181.0
2018-08-10 15:00:00,41.57,41.61,41.08,41.48,526058.0,31.5642,31.5946,31.1921,31.4959,526058.0
2018-08-10 15:30:00,41.48,41.59,41.46,41.58,334668.0,31.4959,31.5794,31.4807,31.5718,334668.0
2018-08-13 09:30:00,42.17,42.23,42.04,42.08,319835.0,32.0198,32.0653,31.9211,31.9514,319835.0
2018-08-13 10:00:00,42.08,42.08,42.0,42.04,123158.0,31.9514,31.9514,31.8907,31.9211,123158.0
2018-08-13 10:30:00,42.04,42.06,41.94,41.96,88683.0,31.9211,31.9363,31.8451,31.8603,88683.0
2018-08-13 11:00:00,41.97,42.02,41.88,41.95,105090.0,31.8679,31.9059,31.7996,31.8527,105090.0
2018-08-13 11:30:00,41.94,41.97,41.68,41.68,133398.0,31.8451,31.8679,31.6477,31.6477,133398.0
2018-08-13 12:00:00,41.68,41.78,41.65,41.74,56579.0,31.6477,31.7236,31.6249,31.6933,56579.0
2018-08-13 12:30:00,41.73,41.78,41.71,41.75,31594.0,31.6857,31.7236,31.6705,31.7009,31594.0
2018-08-13 13:00:00,41.75,41.85,41.69,41.82,37962.0,31.7009,31.7768,31.6553,31.754,37962.0
2018-08-13 13:30:00,41.82,41.9,41.79,41.88,45675.0,31.754,31.8148,31.7312,31.7996,45675.0
2018-08-13 14:00:00,41.88,41.91,41.84,41.87,58663.0,31.7996,31.8224,31.7692,31.792,58663.0
2018-08-13 14:30:00,41.87,41.88,41.7,41.73,146407.0,31.792,31.7996,31.6629,31.6857,146407.0
2018-08-13 15:00:00,41.72,41.73,41.6,41.66,358559.0,31.6781,31.6857,31.587,31.6325,358559.0
2018-08-13 15:30:00,41.66,41.67,41.4,41.52,1444165.0,31.6325,31.6401,31.4351,31.5262,1444165.0
2018-08-14 09:30:00,41.61,41.64,41.53,41.55,240524.0,31.5946,31.6173,31.5338,31.549,240524.0
2018-08-14 10:00:00,41.55,41.56,41.41,41.47,246062.0,31.549,31.5566,31.4427,31.4883,246062.0
2018-08-14 10:30:00,41.47,41.51,41.39,41.39,173794.0,31.4883,31.5186,31.4275,31.4275,173794.0
2018-08-14 11:00:00,41.4,41.42,41.2,41.32,289964.0,31.4351,31.4503,31.2833,31.3744,289964.0
2018-08-14 11:30:00,41.32,41.32,41.14,41.16,87120.0,31.3744,31.3744,31.2377,31.2529,87120.0
2018-08-14 12:00:00,41.17,41.23,41.16,41.21,64131.0,31.2605,31.306,31.2529,31.2908,64131.0
2018-08-14 12:30:00,41.21,41.24,41.18,41.19,51877.0,31.2908,31.3136,31.2681,31.2757,51877.0
2018-08-14 13:00:00,41.19,41.21,41.15,41.16,131335.0,31.2757,31.2908,31.2453,31.2529,131335.0
2018-08-14 13:30:00,41.17,41.23,41.14,41.23,112421.0,31.2605,31.306,31.2377,31.306,112421.0
2018-08-14 14:00:00,41.22,41.23,41.12,41.14,62955.0,31.2984,31.306,31.2225,31.2377,62955.0
2018-08-14 14:30:00,41.14,41.26,41.13,41.26,94969.0,31.2377,31.3288,31.2301,31.3288,94969.0
2018-08-14 15:00:00,41.26,41.32,41.25,41.3,93609.0,31.3288,31.3744,31.3212,31.3592,93609.0
2018-08-14 15:30:00,41.3,41.35,41.22,41.3,287828.0,31.3592,31.3971,31.2984,31.3592,287828.0
2018-08-15 09:30:00,41.11,41.2,40.91,40.91,161221.0,31.2149,31.2833,31.0631,31.0631,161221.0
2018-08-15 10:00:00,40.9,40.95,40.82,40.85,179163.0,31.0555,31.0934,30.9947,31.0175,179163.0
2018-08-15 10:30:00,40.84,40.93,40.76,40.79,97565.0,31.0099,31.0782,30.9492,30.9719,97565.0
2018-08-15 11:00:00,40.78,40.87,40.62,40.64,569198.0,30.9643,31.0327,30.8429,30.858,569198.0
2018-08-15 11:30:00,40.65,40.81,40.6,40.69,271441.0,30.8656,30.9871,30.8277,30.896,271441.0
2018-08-15 12:00:00,40.7,40.75,40.64,40.73,160626.0,30.9036,30.9416,30.858,30.9264,160626.0
2018-08-15 12:30:00,40.73,40.79,40.71,40.73,118500.0,30.9264,30.9719,30.9112,30.9264,118500.0
2018-08-15 13:00:00,40.74,40.74,40.61,40.62,204191.0,30.934,30.934,30.8353,30.8429,204191.0
2018-08-15 13:30:00,40.62,40.62,40.49,40.55,234439.0,30.8429,30.8429,30.7441,30.7897,234439.0
2018-08-15 14:00:00,40.55,40.56,40.38,40.38,478938.0,30.7897,30.7973,30.6606,30.6606,478938.0
2018-08-15 14:30:00,40.39,40.46,40.3,40.39,427951.0,30.6682,30.7214,30.5999,30.6682,427951.0
2018-08-15 15:00:00,40.39,40.42,40.36,40.37,370424.0,30.6682,30.691,30.6454,30.653,370424.0
2018-08-15 15:30:00,40.38,40.5,40.26,40.41,953648.0,30.6606,30.7517,30.5695,30.6834,953648.0
2018-08-16 09:30:00,40.97,41.12,40.96,41.05,241098.0,31.1086,31.2225,31.101,31.1694,241098.0
2018-08-16 10:00:00,41.03,41.09,40.97,41.09,257527.0,31.1542,31.1997,31.1086,31.1997,257527.0
2018-08-16 10:30:00,41.1,41.27,41.08,41.21,125265.0,31.2073,31.3364,31.1921,31.2908,125265.0
2018-08-16 11:00:00,41.21,41.33,41.17,41.31,221360.0,31.2908,31.382,31.2605,31.3668,221360.0
2018-08-16 11:30:00,41.29,41.33,41.1,41.16,117158.0,31.3516,31.382,31.2073,31.2529,117158.0
2018-08-16 12:00:00,41.16,41.28,41.15,41.15,73244.0,31.2529,31.344,31.2453,31.2453,73244.0
2018-08-16 12:30:00,41.15,41.17,40.93,40.95,145641.0,31.2453,31.2605,31.0782,31.0934,145641.0
2018-08-16 13:00:00,40.95,41.02,40.89,40.91,192016.0,31.0934,31.1466,31.0479,31.0631,192016.0
2018-08-16 13:30:00,40.9,40.97,40.83,40.87,228455.0,31.0555,31.1086,31.0023,31.0327,228455.0
2018-08-16 14:00:00,40.87,40.88,40.75,40.85,183958.0,31.0327,31.0403,30.9416,31.0175,183958.0
2018-08-16 14:30:00,40.84,40.92,40.84,40.9,116467.0,31.0099,31.0706,31.0099,31.0555,116467.0
2018-08-16 15:00:00,40.9,41.15,40.89,41.15,129976.0,31.0555,31.2453,31.0479,31.2453,129976.0
2018-08-16 15:30:00,41.15,41.27,41.1,41.25,187357.0,31.2453,31.3364,31.2073,31.3212,187357.0
2018-08-17 09:30:00,41.57,41.66,41.54,41.65,194907.0,31.5642,31.6325,31.5414,31.6249,194907.0
2018-08-17 10:00:00,41.65,41.66,41.57,41.59,124148.0,31.6249,31.6325,31.5642,31.5794,124148.0
2018-08-17 10:30:00,41.6,41.69,41.6,41.68,95688.0,31.587,31.6553,31.587,31.6477,95688.0
2018-08-17 11:00:00,41.68,41.77,41.66,41.75,80214.0,31.6477,31.7161,31.6325,31.7009,80214.0
2018-08-17 11:30:00,41.73,41.81,41.71,41.77,55063.0,31.6857,31.7464,31.6705,31.7161,55063.0
2018-08-17 12:00:00,41.77,41.79,41.74,41.74,21271.0,31.7161,31.7312,31.6933,31.6933,21271.0
2018-08-17 12:30:00,41.74,41.74,41.69,41.7,15994.0,31.6933,31.6933,31.6553,31.6629,15994.0
2018-08-17 13:00:00,41.7,41.77,41.68,41.72,28406.0,31.6629,31.7161,31.6477,31.6781,28406.0
2018-08-17 13:30:00,41.71,41.77,41.68,41.76,42060.0,31.6705,31.7161,31.6477,31.7085,42060.0
2018-08-17 14:00:00,41.76,41.93,41.76,41.93,40602.0,31.7085,31.8375,31.7085,31.8375,40602.0
2018-08-17 14:30:00,41.93,42.06,41.89,42.04,53148.0,31.8375,31.9363,31.8072,31.9211,53148.0
2018-08-17 15:00:00,42.04,42.1,42.02,42.08,78673.0,31.9211,31.9666,31.9059,31.9514,78673.0
2018-08-17 15:30:00,42.07,42.11,42.05,42.05,166266.0,31.9438,31.9742,31.9287,31.9287,166266.0
2018-08-20 09:30:00,41.86,41.96,41.86,41.89,174673.0,31.7844,31.8603,31.7844,31.8072,174673.0
2018-08-20 10:00:00,41.9,42.02,41.9,42.01,48177.0,31.8148,31.9059,31.8148,31.8983,48177.0
2018-08-20 10:30:00,41.99,41.99,41.91,41.92,27375.0,31.8831,31.8831,31.8224,31.8299,27375.0
2018-08-20 11:00:00,41.92,41.99,41.9,41.97,27038.0,31.8299,31.8831,31.8148,31.8679,27038.0
2018-08-20 11:30:00,41.96,41.96,41.88,41.9,27903.0,31.8603,31.8603,31.7996,31.8148,27903.0
2018-08-20 12:00:00,41.9,41.95,41.9,41.94,8408.0,31.8148,31.8527,31.8148,31.8451,8408.0
2018-08-20 12:30:00,41.95,41.97,41.92,41.96,10576.0,31.8527,31.8679,31.8299,31.8603,10576.0
2018-08-20 13:00:00,41.97,41.99,41.91,41.94,13926.0,31.8679,31.8831,31.8224,31.8451,13926.0
2018-08-20 13:30:00,41.94,41.94,41.9,41.94,16433.0,31.8451,31.8451,31.8148,31.8451,16433.0
2018-08-20 14:00:00,41.93,41.95,41.89,41.94,40526.0,31.8375,31.8527,31.8072,31.8451,40526.0
2018-08-20 14:30:00,41.95,42.0,41.93,42.0,21265.0,31.8527,31.8907,31.8375,31.8907,21265.0
2018-08-20 15:00:00,41.99,42.08,41.99,42.07,57772.0,31.8831,31.9514,31.8831,31.9438,57772.0
2018-08-20 15:30:00,42.08,42.22,42.07,42.21,194497.0,31.9514,32.0577,31.9438,32.0501,194497.0
2018-08-21 09:30:00,43.12,43.14,42.86,42.9,318488.0,32.7411,32.7563,32.5437,32.5741,318488.0
2018-08-21 10:00:00,42.91,42.92,42.76,42.83,179065.0,32.5817,32.5893,32.4678,32.5209,179065.0
2018-08-21 10:30:00,42.84,42.89,42.79,42.83,188848.0,32.5285,32.5665,32.4905,32.5209,188848.0
2018-08-21 11:00:00,42.84,42.87,42.75,42.83,170203.0,32.5285,32.5513,32.4602,32.5209,170203.0
2018-08-21 11:30:00,42.82,42.87,42.74,42.84,48148.0,32.5133,32.5513,32.4526,32.5285,48148.0
2018-08-21 12:00:00,42.84,42.87,42.79,42.83,26965.0,32.5285,32.5513,32.4905,32.5209,26965.0
2018-08-21 12:30:00,42.84,42.94,42.83,42.9,39358.0,32.5285,32.6044,32.5209,32.5741,39358.0
2018-08-21 13:00:00,42.9,42.93,42.87,42.88,64850.0,32.5741,32.5968,32.5513,32.5589,64850.0
2018-08-21 13:30:00,42.88,42.94,42.86,42.94,69751.0,32.5589,32.6044,32.5437,32.6044,69751.0
2018-08-21 14:00:00,42.94,42.94,42.91,42.91,46843.0,32.6044,32.6044,32.5817,32.5817,46843.0
2018-08-21 14:30:00,42.91,42.92,42.84,42.86,44705.0,32.5817,32.5893,32.5285,32.5437,44705.0
2018-08-21 15:00:00,42.85,42.93,42.85,42.93,59100.0,32.5361,32.5968,32.5361,32.5968,59100.0
2018-08-21 15:30:00,42.93,42.94,42.86,42.86,143653.0,32.5968,32.6044,32.5437,32.5437,143653.0
2018-08-22 09:30:00,43.44,43.46,43.32,43.34,227325.0,32.9841,32.9993,32.893,32.9082,227325.0
2018-08-22 10:00:00,43.34,43.42,43.29,43.3,142402.0,32.9082,32.9689,32.8702,32.8778,142402.0
2018-08-22 10:30:00,43.3,43.32,43.25,43.31,72819.0,32.8778,32.893,32.8398,32.8854,72819.0
2018-08-22 11:00:00,43.32,43.38,43.28,43.37,74443.0,32.893,32.9385,32.8626,32.9309,74443.0
2018-08-22 11:30:00,43.35,43.4,43.24,43.26,69955.0,32.9158,32.9537,32.8322,32.8474,69955.0
2018-08-22 12:00:00,43.25,43.26,43.18,43.19,42048.0,32.8398,32.8474,32.7867,32.7943,42048.0
2018-08-22 12:30:00,43.19,43.22,43.16,43.17,36625.0,32.7943,32.817,32.7715,32.7791,36625.0
2018-08-22 13:00:00,43.18,43.2,43.15,43.18,25961.0,32.7867,32.8019,32.7639,32.7867,25961.0
2018-08-22 13:30:00,43.19,43.24,43.18,43.24,26833.0,32.7943,32.8322,32.7867,32.8322,26833.0
2018-08-22 14:00:00,43.24,43.32,43.23,43.3,63421.0,32.8322,32.893,32.8246,32.8778,63421.0
2018-08-22 14:30:00,43.3,43.3,43.27,43.3,45964.0,32.8778,32.8778,32.855,32.8778,45964.0
2018-08-22 15:00:00,43.31,43.33,43.26,43.27,58939.0,32.8854,32.9006,32.8474,32.855,58939.0
2018-08-22 15:30:00,43.27,43.3,43.23,43.23,113839.0,32.855,32.8778,32.8246,32.8246,113839.0
2018-08-23 09:30:00,43.1,43.28,43.07,43.23,157576.0,32.7259,32.8626,32.7031,32.8246,157576.0
2018-08-23 10:00:00,43.25,43.28,43.11,43.16,68418.0,32.8398,32.8626,32.7335,32.7715,68418.0
2018-08-23 10:30:00,43.16,43.17,43.08,43.16,64162.0,32.7715,32.7791,32.7107,32.7715,64162.0
2018-08-23 11:00:00,43.15,43.23,43.13,43.21,91078.0,32.7639,32.8246,32.7487,32.8094,91078.0
2018-08-23 11:30:00,43.21,43.21,43.11,43.11,41852.0,32.8094,32.8094,32.7335,32.7335,41852.0
2018-08-23 12:00:00,43.11,43.13,43.08,43.1,21456.0,32.7335,32.7487,32.7107,32.7259,21456.0
2018-08-23 12:30:00,43.11,43.13,43.1,43.12,12009.0,32.7335,32.7487,32.7259,32.7411,12009.0
2018-08-23 13:00:00,43.12,43.12,43.06,43.08,27551.0,32.7411,32.7411,32.6956,32.7107,27551.0
2018-08-23 13:30:00,43.09,43.11,43.08,43.09,13154.0,32.7183,32.7335,32.7107,32.7183,13154.0
2018-08-23 14:00:00,43.1,43.16,43.09,43.16,36868.0,32.7259,32.7715,32.7183,32.7715,36868.0
2018-08-23 14:30:00,43.16,43.21,43.14,43.15,25531.0,32.7715,32.8094,32.7563,32.7639,25531.0
2018-08-23 15:00:00,43.14,43.16,43.1,43.11,25351.0,32.7563,32.7715,32.7259,32.7335,25351.0
2018-08-23 15:30:00,43.12,43.12,43.05,43.08,47467.0,32.7411,32.7411,32.688,32.7107,47467.0
2018-08-24 09:30:00,43.22,43.29,43.2,43.26,71651.0,32.817,32.8702,32.8019,32.8474,71651.0
2018-08-24 10:00:00,43.27,43.39,43.23,43.35,49102.0,32.855,32.9461,32.8246,32.9158,49102.0
2018-08-24 10:30:00,43.35,43.4,43.3,43.37,48441.0,32.9158,32.9537,32.8778,32.9309,48441.0
2018-08-24 11:00:00,43.37,43.42,43.37,43.39,187200.0,32.9309,32.9689,32.9309,32.9461,187200.0
2018-08-24 11:30:00,43.39,43.47,43.38,43.44,35750.0,32.9461,33.0069,32.9385,32.9841,35750.0
2018-08-24 12:00:00,43.43,43.44,43.42,43.44,9254.0,32.9765,32.9841,32.9689,32.9841,9254.0
2018-08-24 12:30:00,43.44,43.48,43.43,43.47,25065.0,32.9841,33.0145,32.9765,33.0069,25065.0
2018-08-24 13:00:00,43.48,43.5,43.46,43.47,16236.0,33.0145,33.0296,32.9993,33.0069,16236.0
2018-08-24 13:30:00,43.48,43.49,43.43,43.44,27330.0,33.0145,33.0221,32.9765,32.9841,27330.0
2018-08-24 14:00:00,43.43,43.5,43.43,43.49,118888.0,32.9765,33.0296,32.9765,33.0221,118888.0
2018-08-24 14:30:00,43.49,43.52,43.47,43.47,27569.0,33.0221,33.0448,33.0069,33.0069,27569.0
2018-08-24 15:00:00,43.46,43.51,43.46,43.48,58651.0,32.9993,33.0372,32.9993,33.0145,58651.0
2018-08-24 15:30:00,43.48,43.6,43.47,43.58,236921.0,33.0145,33.1056,33.0069,33.0904,236921.0
2018-08-27 09:30:00,43.37,43.42,43.35,43.37,184651.0,32.9309,32.9689,32.9158,32.9309,184651.0
2018-08-27 10:00:00,43.37,43.54,43.37,43.49,30441.0,32.9309,33.06,32.9309,33.0221,30441.0
2018-08-27 10:30:00,43.49,43.53,43.42,43.5,56153.0,33.0221,33.0524,32.9689,33.0296,56153.0
2018-08-27 11:00:00,43.5,43.53,43.44,43.53,80855.0,33.0296,33.0524,32.9841,33.0524,80855.0
2018-08-27 11:30:00,43.52,43.57,43.48,43.57,27073.0,33.0448,33.0828,33.0145,33.0828,27073.0
2018-08-27 12:00:00,43.57,43.6,43.53,43.58,21759.0,33.0828,33.1056,33.0524,33.0904,21759.0
2018-08-27 12:30:00,43.58,43.61,43.55,43.57,22847.0,33.0904,33.1132,33.0676,33.0828,22847.0
2018-08-27 13:00:00,43.57,43.58,43.53,43.55,26449.0,33.0828,33.0904,33.0524,33.0676,26449.0
2018-08-27 13:30:00,43.55,43.58,43.54,43.57,14767.0,33.0676,33.0904,33.06,33.0828,14767.0
2018-08-27 14:00:00,43.58,43.58,43.54,43.58,23476.0,33.0904,33.0904,33.06,33.0904,23476.0
2018-08-27 14:30:00,43.59,43.59,43.55,43.55,19069.0,33.098,33.098,33.0676,33.0676,19069.0
2018-08-27 15:00:00,43.55,43.56,43.53,43.55,46069.0,33.0676,33.0752,33.0524,33.0676,46069.0
2018-08-27 15:30:00,43.56,43.56,43.5,43.51,112661.0,33.0752,33.0752,33.0296,33.0372,112661.0
2018-08-28 09:30:00,43.55,43.58,43.48,43.58,33416.0,33.0676,33.0904,33.0145,33.0904,33416.0
2018-08-28 10:00:00,43.58,43.58,43.51,43.54,45841.0,33.0904,33.0904,33.0372,33.06,45841.0
2018-08-28 10:30:00,43.54,43.68,43.53,43.64,65850.0,33.06,33.1663,33.0524,33.1359,65850.0
2018-08-28 11:00:00,43.65,43.67,43.61,43.65,61698.0,33.1435,33.1587,33.1132,33.1435,61698.0
2018-08-28 11:30:00,43.65,43.65,43.54,43.62,52209.0,33.1435,33.1435,33.06,33.1208,52209.0
2018-08-28 12:00:00,43.63,43.65,43.61,43.61,14296.0,33.1284,33.1435,33.1132,33.1132,14296.0
2018-08-28 12:30:00,43.61,43.73,43.6,43.7,68028.0,33.1132,33.2043,33.1056,33.1815,68028.0
2018-08-28 13:00:00,43.7,43.76,43.66,43.67,83672.0,33.1815,33.2271,33.1511,33.1587,83672.0
2018-08-28 13:30:00,43.68,43.68,43.64,43.65,14305.0,33.1663,33.1663,33.1359,33.1435,14305.0
2018-08-28 14:00:00,43.64,43.65,43.59,43.6,29535.0,33.1359,33.1435,33.098,33.1056,29535.0
2018-08-28 14:30:00,43.6,43.66,43.6,43.62,19890.0,33.1056,33.1511,33.1056,33.1208,19890.0
2018-08-28 15:00:00,43.62,43.63,43.6,43.6,31823.0,33.1208,33.1284,33.1056,33.1056,31823.0
2018-08-28 15:30:00,43.6,43.62,43.56,43.6,52803.0,33.1056,33.1208,33.0752,33.1056,52803.0
2018-08-29 09:30:00,43.59,43.61,43.51,43.6,115087.0,33.098,33.1132,33.0372,33.1056,115087.0
2018-08-29 10:00:00,43.61,43.72,43.58,43.72,87461.0,33.1132,33.1967,33.0904,33.1967,87461.0
2018-08-29 10:30:00,43.74,43.82,43.71,43.82,81879.0,33.2119,33.2726,33.1891,33.2726,81879.0
2018-08-29 11:00:00,43.82,43.83,43.76,43.79,69695.0,33.2726,33.2802,33.2271,33.2498,69695.0
2018-08-29 11:30:00,43.8,43.94,43.78,43.84,81844.0,33.2574,33.3637,33.2423,33.2878,81844.0
2018-08-29 12:00:00,43.84,43.9,43.83,43.9,36078.0,33.2878,33.3334,33.2802,33.3334,36078.0
2018-08-29 12:30:00,43.9,43.91,43.8,43.85,42590.0,33.3334,33.341,33.2574,33.2954,42590.0
2018-08-29 13:00:00,43.86,43.87,43.79,43.85,31661.0,33.303,33.3106,33.2498,33.2954,31661.0
2018-08-29 13:30:00,43.85,43.85,43.79,43.79,27771.0,33.2954,33.2954,33.2498,33.2498,27771.0
2018-08-29 14:00:00,43.8,43.89,43.79,43.82,46279.0,33.2574,33.3258,33.2498,33.2726,46279.0
2018-08-29 14:30:00,43.82,43.86,43.8,43.84,26509.0,33.2726,33.303,33.2574,33.2878,26509.0
2018-08-29 15:00:00,43.84,43.88,43.83,43.88,48774.0,33.2878,33.3182,33.2802,33.3182,48774.0
2018-08-29 15:30:00,43.88,43.91,43.83,43.89,110476.0,33.3182,33.341,33.2802,33.3258,110476.0
2018-08-30 09:30:00,43.26,43.45,43.24,43.4,110078.0,32.8474,32.9917,32.8322,32.9537,110078.0
2018-08-30 10:00:00,43.4,43.52,43.4,43.44,27483.0,32.9537,33.0448,32.9537,32.9841,27483.0
2018-08-30 10:30:00,43.43,43.54,43.43,43.5,14945.0,32.9765,33.06,32.9765,33.0296,14945.0
2018-08-30 11:00:00,43.53,43.58,43.47,43.49,20612.0,33.0524,33.0904,33.0069,33.0221,20612.0
2018-08-30 11:30:00,43.5,43.51,43.4,43.42,30163.0,33.0296,33.0372,32.9537,32.9689,30163.0
2018-08-30 12:00:00,43.42,43.49,43.42,43.48,20146.0,32.9689,33.0221,32.9689,33.0145,20146.0
2018-08-30 12:30:00,43.49,43.58,43.49,43.56,20275.0,33.0221,33.0904,33.0221,33.0752,20275.0
2018-08-30 13:00:00,43.55,43.6,43.47,43.47,19605.0,33.0676,33.1056,33.0069,33.0069,19605.0
2018-08-30 13:30:00,43.47,43.56,43.46,43.55,9486.0,33.0069,33.0752,32.9993,33.0676,9486.0
2018-08-30 14:00:00,43.54,43.55,43.36,43.42,29749.0,33.06,33.0676,32.9233,32.9689,29749.0
2018-08-30 14:30:00,43.43,43.5,43.42,43.45,24801.0,32.9765,33.0296,32.9689,32.9917,24801.0
2018-08-30 15:00:00,43.44,43.46,43.38,43.46,27005.0,32.9841,32.9993,32.9385,32.9993,27005.0
2018-08-30 15:30:00,43.46,43.5,43.43,43.5,39169.0,32.9993,33.0296,32.9765,33.0296,39169.0
2018-08-31 09:30:00,42.97,43.12,42.94,43.11,64716.0,32.6272,32.7411,32.6044,32.7335,64716.0
2018-08-31 10:00:00,43.1,43.23,43.09,43.11,89073.0,32.7259,32.8246,32.7183,32.7335,89073.0
2018-08-31 10:30:00,43.11,43.16,42.95,42.95,55425.0,32.7335,32.7715,32.612,32.612,55425.0
2018-08-31 11:00:00,42.95,43.02,42.81,42.82,48639.0,32.612,32.6652,32.5057,32.5133,48639.0
2018-08-31 11:30:00,42.84,42.88,42.77,42.81,29966.0,32.5285,32.5589,32.4754,32.5057,29966.0
2018-08-31 12:00:00,42.8,42.8,42.72,42.73,38284.0,32.4981,32.4981,32.4374,32.445,38284.0
2018-08-31 12:30:00,42.73,42.74,42.71,42.74,16415.0,32.445,32.4526,32.4298,32.4526,16415.0
2018-08-31 13:00:00,42.74,42.85,42.74,42.85,18169.0,32.4526,32.5361,32.4526,32.5361,18169.0
2018-08-31 13:30:00,42.84,42.87,42.81,42.82,20432.0,32.5285,32.5513,32.5057,32.5133,20432.0
2018-08-31 14:00:00,42.81,42.81,42.73,42.76,18251.0,32.5057,32.5057,32.445,32.4678,18251.0
2018-08-31 14:30:00,42.76,42.8,42.76,42.77,31576.0,32.4678,32.4981,32.4678,32.4754,31576.0
2018-08-31 15:00:00,42.77,42.87,42.76,42.77,51732.0,32.4754,32.5513,32.4678,32.4754,51732.0
2018-08-31 15:30:00,42.77,42.93,42.77,42.85,77997.0,32.4754,32.5968,32.4754,32.5361,77997.0
2018-09-04 09:30:00,42.28,42.4,42.18,42.2,138884.0,32.1033,32.1944,32.0274,32.0426,138884.0
2018-09-04 10:00:00,42.18,42.33,42.17,42.3,59824.0,32.0274,32.1413,32.0198,32.1185,59824.0
2018-09-04 10:30:00,42.3,42.43,42.29,42.41,37059.0,32.1185,32.2172,32.1109,32.202,37059.0
2018-09-04 11:00:00,42.4,42.42,42.25,42.28,59578.0,32.1944,32.2096,32.0805,32.1033,59578.0
2018-09-04 11:30:00,42.29,42.37,42.29,42.32,71857.0,32.1109,32.1716,32.1109,32.1337,71857.0
2018-09-04 12:00:00,42.31,42.33,42.23,42.29,54878.0,32.1261,32.1413,32.0653,32.1109,54878.0
2018-09-04 12:30:00,42.29,42.37,42.28,42.31,22199.0,32.1109,32.1716,32.1033,32.1261,22199.0
2018-09-04 13:00:00,42.31,42.32,42.29,42.32,14167.0,32.1261,32.1337,32.1109,32.1337,14167.0
2018-09-04 13:30:00,42.33,42.4,42.33,42.4,24332.0,32.1413,32.1944,32.1413,32.1944,24332.0
2018-09-04 14:00:00,42.4,42.46,42.37,42.46,24171.0,32.1944,32.24,32.1716,32.24,24171.0
2018-09-04 14:30:00,42.46,42.47,42.42,42.43,46015.0,32.24,32.2476,32.2096,32.2172,46015.0
2018-09-04 15:00:00,42.43,42.45,42.37,42.38,38915.0,32.2172,32.2324,32.1716,32.1792,38915.0
2018-09-04 15:30:00,42.39,42.48,42.36,42.42,77775.0,32.1868,32.2552,32.164,32.2096,77775.0
2018-09-05 09:30:00,42.34,42.37,42.27,42.27,78947.0,32.1489,32.1716,32.0957,32.0957,78947.0
2018-09-05 10:00:00,42.27,42.34,42.16,42.22,50256.0,32.0957,32.1489,32.0122,32.0577,50256.0
2018-09-05 10:30:00,42.21,42.29,42.13,42.26,36854.0,32.0501,32.1109,31.9894,32.0881,36854.0
2018-09-05 11:00:00,42.24,42.24,42.12,42.14,59989.0,32.0729,32.0729,31.9818,31.997,59989.0
2018-09-05 11:30:00,42.15,42.23,42.14,42.19,27232.0,32.0046,32.0653,31.997,32.035,27232.0
2018-09-05 12:00:00,42.19,42.26,42.19,42.22,17324.0,32.035,32.0881,32.035,32.0577,17324.0
2018-09-05 12:30:00,42.23,42.28,42.16,42.17,16828.0,32.0653,32.1033,32.0122,32.0198,16828.0
2018-09-05 13:00:00,42.16,42.29,42.16,42.24,13469.0,32.0122,32.1109,32.0122,32.0729,13469.0
2018-09-05 13:30:00,42.24,42.24,42.18,42.21,12844.0,32.0729,32.0729,32.0274,32.0501,12844.0
2018-09-05 14:00:00,42.21,42.3,42.21,42.28,28594.0,32.0501,32.1185,32.0501,32.1033,28594.0
2018-09-05 14:30:00,42.29,42.29,42.18,42.24,37392.0,32.1109,32.1109,32.0274,32.0729,37392.0
2018-09-05 15:00:00,42.24,42.3,42.21,42.22,42647.0,32.0729,32.1185,32.0501,32.0577,42647.0
2018-09-05 15:30:00,42.22,42.24,42.18,42.18,127007.0,32.0577,32.0729,32.0274,32.0274,127007.0
2018-09-06 09:30:00,42.19,42.25,42.16,42.25,85114.0,32.035,32.0805,32.0122,32.0805,85114.0
2018-09-06 10:00:00,42.26,42.31,42.11,42.18,56774.0,32.0881,32.1261,31.9742,32.0274,56774.0
2018-09-06 10:30:00,42.17,42.19,42.1,42.11,60138.0,32.0198,32.035,31.9666,31.9742,60138.0
2018-09-06 11:00:00,42.13,42.14,42.0,42.03,74050.0,31.9894,31.997,31.8907,31.9135,74050.0
2018-09-06 11:30:00,42.04,42.1,41.98,41.99,72197.0,31.9211,31.9666,31.8755,31.8831,72197.0
2018-09-06 12:00:00,41.99,42.06,41.98,41.98,30360.0,31.8831,31.9363,31.8755,31.8755,30360.0
2018-09-06 12:30:00,41.98,42.03,41.97,41.98,25741.0,31.8755,31.9135,31.8679,31.8755,25741.0
2018-09-06 13:00:00,41.99,42.05,41.96,42.02,32423.0,31.8831,31.9287,31.8603,31.9059,32423.0
2018-09-06 13:30:00,42.01,42.07,42.0,42.03,30470.0,31.8983,31.9438,31.8907,31.9135,30470.0
2018-09-06 14:00:00,42.03,42.14,42.03,42.11,27216.0,31.9135,31.997,31.9135,31.9742,27216.0
2018-09-06 14:30:00,42.12,42.19,42.11,42.14,23571.0,31.9818,32.035,31.9742,31.997,23571.0
2018-09-06 15:00:00,42.14,42.25,42.13,42.25,50487.0,31.997,32.0805,31.9894,32.0805,50487.0
2018-09-06 15:30:00,42.25,42.26,42.14,42.14,109211.0,32.0805,32.0881,31.997,31.997,109211.0
2018-09-07 09:30:00,42.0,42.12,41.96,42.12,66693.0,31.8907,31.9818,31.8603,31.9818,66693.0
2018-09-07 10:00:00,42.12,42.21,42.08,42.08,52951.0,31.9818,32.0501,31.9514,31.9514,52951.0
2018-09-07 10:30:00,42.09,42.18,42.05,42.1,46891.0,31.959,32.0274,31.9287,31.9666,46891.0
2018-09-07 11:00:00,42.1,42.19,42.06,42.17,46229.0,31.9666,32.035,31.9363,32.0198,46229.0
2018-09-07 11:30:00,42.18,42.3,42.16,42.27,22210.0,32.0274,32.1185,32.0122,32.0957,22210.0
2018-09-07 12:00:00,42.27,42.27,42.11,42.11,27277.0,32.0957,32.0957,31.9742,31.9742,27277.0
2018-09-07 12:30:00,42.11,42.19,42.08,42.18,15950.0,31.9742,32.035,31.9514,32.0274,15950.0
2018-09-07 13:00:00,42.19,42.2,42.13,42.15,18362.0,32.035,32.0426,31.9894,32.0046,18362.0
2018-09-07 13:30:00,42.16,42.16,42.11,42.15,26671.0,32.0122,32.0122,31.9742,32.0046,26671.0
2018-09-07 14:00:00,42.15,42.18,42.12,42.17,30619.0,32.0046,32.0274,31.9818,32.0198,30619.0
2018-09-07 14:30:00,42.16,42.18,42.09,42.13,33996.0,32.0122,32.0274,31.959,31.9894,33996.0
2018-09-07 15:00:00,42.13,42.19,42.1,42.18,48116.0,31.9894,32.035,31.9666,32.0274,48116.0
2018-09-07 15:30:00,42.18,42.19,42.07,42.13,105342.0,32.0274,32.035,31.9438,31.9894,105342.0
2018-09-10 09:30:00,42.74,42.84,42.73,42.74,87622.0,32.4526,32.5285,32.445,32.4526,87622.0
2018-09-10 10:00:00,42.75,42.75,42.63,42.66,96727.0,32.4602,32.4602,32.3691,32.3918,96727.0
2018-09-10 10:30:00,42.66,42.76,42.65,42.74,61226.0,32.3918,32.4678,32.3842,32.4526,61226.0
2018-09-10 11:00:00,42.74,42.77,42.71,42.73,148117.0,32.4526,32.4754,32.4298,32.445,148117.0
2018-09-10 11:30:00,42.72,42.72,42.53,42.56,62724.0,32.4374,32.4374,32.2931,32.3159,62724.0
2018-09-10 12:00:00,42.57,42.58,42.51,42.52,68712.0,32.3235,32.3311,32.2779,32.2855,68712.0
2018-09-10 12:30:00,42.53,42.58,42.52,42.58,60232.0,32.2931,32.3311,32.2855,32.3311,60232.0
2018-09-10 13:00:00,42.58,42.62,42.54,42.6,22778.0,32.3311,32.3615,32.3007,32.3463,22778.0
2018-09-10 13:30:00,42.6,42.64,42.55,42.56,45085.0,32.3463,32.3766,32.3083,32.3159,45085.0
2018-09-10 14:00:00,42.56,42.59,42.53,42.58,26555.0,32.3159,32.3387,32.2931,32.3311,26555.0
2018-09-10 14:30:00,42.58,42.64,42.58,42.61,31975.0,32.3311,32.3766,32.3311,32.3539,31975.0
2018-09-10 15:00:00,42.6,42.62,42.56,42.62,45329.0,32.3463,32.3615,32.3159,32.3615,45329.0
2018-09-10 15:30:00,42.62,42.66,42.58,42.64,86849.0,32.3615,32.3918,32.3311,32.3766,86849.0
2018-09-11 09:30:00,42.28,42.45,42.22,42.42,55423.0,32.1033,32.2324,32.0577,32.2096,55423.0
2018-09-11 10:00:00,42.41,42.46,42.4,42.43,26948.0,32.202,32.24,32.1944,32.2172,26948.0
2018-09-11 10:30:00,42.42,42.43,42.28,42.3,30055.0,32.2096,32.2172,32.1033,32.1185,30055.0
2018-09-11 11:00:00,42.32,42.41,42.32,42.39,29819.0,32.1337,32.202,32.1337,32.1868,29819.0
2018-09-11 11:30:00,42.39,42.5,42.36,42.44,38189.0,32.1868,32.2703,32.164,32.2248,38189.0
2018-09-11 12:00:00,42.45,42.46,42.38,42.39,14918.0,32.2324,32.24,32.1792,32.1868,14918.0
2018-09-11 12:30:00,42.4,42.44,42.4,42.42,9004.0,32.1944,32.2248,32.1944,32.2096,9004.0
2018-09-11 13:00:00,42.41,42.44,42.39,42.43,20523.0,32.202,32.2248,32.1868,32.2172,20523.0
2018-09-11 13:30:00,42.43,42.53,42.43,42.49,39239.0,32.2172,32.2931,32.2172,32.2628,39239.0
2018-09-11 14:00:00,42.48,42.53,42.46,42.51,18880.0,32.2552,32.2931,32.24,32.2779,18880.0
2018-09-11 14:30:00,42.5,42.52,42.47,42.5,41490.0,32.2703,32.2855,32.2476,32.2703,41490.0
2018-09-11 15:00:00,42.5,42.52,42.45,42.52,46093.0,32.2703,32.2855,32.2324,32.2855,46093.0
2018-09-11 15:30:00,42.51,42.52,42.45,42.47,46532.0,32.2779,32.2855,32.2324,32.2476,46532.0
2018-09-12 09:30:00,42.93,43.11,42.93,43.1,78821.0,32.5968,32.7335,32.5968,32.7259,78821.0
2018-09-12 10:00:00,43.1,43.35,43.1,43.27,58317.0,32.7259,32.9158,32.7259,32.855,58317.0
2018-09-12 10:30:00,43.28,43.3,43.15,43.17,39759.0,32.8626,32.8778,32.7639,32.7791,39759.0
2018-09-12 11:00:00,43.16,43.46,43.14,43.38,93023.0,32.7715,32.9993,32.7563,32.9385,93023.0
2018-09-12 11:30:00,43.39,43.41,43.22,43.25,23645.0,32.9461,32.9613,32.817,32.8398,23645.0
2018-09-12 12:00:00,43.25,43.3,43.23,43.28,18715.0,32.8398,32.8778,32.8246,32.8626,18715.0
2018-09-12 12:30:00,43.28,43.3,43.24,43.28,20009.0,32.8626,32.8778,32.8322,32.8626,20009.0
2018-09-12 13:00:00,43.27,43.31,43.24,43.25,57660.0,32.855,32.8854,32.8322,32.8398,57660.0
2018-09-12 13:30:00,43.26,43.31,43.24,43.29,26828.0,32.8474,32.8854,32.8322,32.8702,26828.0
2018-09-12 14:00:00,43.29,43.33,43.26,43.32,23766.0,32.8702,32.9006,32.8474,32.893,23766.0
2018-09-12 14:30:00,43.31,43.32,43.25,43.28,39435.0,32.8854,32.893,32.8398,32.8626,39435.0
2018-09-12 15:00:00,43.28,43.34,43.25,43.32,44241.0,32.8626,32.9082,32.8398,32.893,44241.0
2018-09-12 15:30:00,43.33,43.38,43.31,43.34,104734.0,32.9006,32.9385,32.8854,32.9082,104734.0
2018-09-13 09:30:00,44.02,44.14,44.02,44.11,206961.0,33.4245,33.5156,33.4245,33.4928,206961.0
2018-09-13 10:00:00,44.12,44.23,44.1,44.21,103186.0,33.5004,33.5839,33.4852,33.5688,103186.0
2018-09-13 10:30:00,44.2,44.2,44.11,44.13,119463.0,33.5612,33.5612,33.4928,33.508,119463.0
2018-09-13 11:00:00,44.13,44.25,44.1,44.18,106274.0,33.508,33.5991,33.4852,33.546,106274.0
2018-09-13 11:30:00,44.18,44.19,44.07,44.14,58650.0,33.546,33.5536,33.4624,33.5156,58650.0
2018-09-13 12:00:00,44.13,44.17,44.08,44.13,32777.0,33.508,33.5384,33.47,33.508,32777.0
2018-09-13 12:30:00,44.13,44.16,44.12,44.15,42192.0,33.508,33.5308,33.5004,33.5232,42192.0
2018-09-13 13:00:00,44.15,44.19,44.11,44.14,29752.0,33.5232,33.5536,33.4928,33.5156,29752.0
2018-09-13 13:30:00,44.14,44.19,44.14,44.15,56884.0,33.5156,33.5536,33.5156,33.5232,56884.0
2018-09-13 14:00:00,44.15,44.23,44.15,44.22,41962.0,33.5232,33.5839,33.5232,33.5763,41962.0
2018-09-13 14:30:00,44.21,44.25,44.21,44.25,39963.0,33.5688,33.5991,33.5688,33.5991,39963.0
2018-09-13 15:00:00,44.25,44.25,44.2,44.22,92020.0,33.5991,33.5991,33.5612,33.5763,92020.0
2018-09-13 15:30:00,44.22,44.4,44.21,44.39,184088.0,33.5763,33.713,33.5688,33.7054,184088.0
2018-09-14 09:30:00,44.05,44.12,44.02,44.11,115724.0,33.4473,33.5004,33.4245,33.4928,115724.0
2018-09-14 10:00:00,44.1,44.11,43.96,44.0,159109.0,33.4852,33.4928,33.3789,33.4093,159109.0
2018-09-14 10:30:00,44.0,44.06,43.98,44.06,274164.0,33.4093,33.4549,33.3941,33.4549,274164.0
2018-09-14 11:00:00,44.05,44.1,44.0,44.08,48315.0,33.4473,33.4852,33.4093,33.47,48315.0
2018-09-14 11:30:00,44.08,44.16,44.02,44.04,49523.0,33.47,33.5308,33.4245,33.4397,49523.0
2018-09-14 12:00:00,44.04,44.04,43.81,43.86,38086.0,33.4397,33.4397,33.265,33.303,38086.0
2018-09-14 12:30:00,43.85,43.87,43.81,43.85,30296.0,33.2954,33.3106,33.265,33.2954,30296.0
2018-09-14 13:00:00,43.84,43.86,43.78,43.82,19346.0,33.2878,33.303,33.2423,33.2726,19346.0
2018-09-14 13:30:00,43.83,43.85,43.81,43.82,22922.0,33.2802,33.2954,33.265,33.2726,22922.0
2018-09-14 14:00:00,43.8,43.83,43.76,43.78,27577.0,33.2574,33.2802,33.2271,33.2423,27577.0
2018-09-14 14:30:00,43.78,43.8,43.76,43.79,15246.0,33.2423,33.2574,33.2271,33.2498,15246.0
2018-09-14 15:00:00,43.8,43.82,43.79,43.81,23181.0,33.2574,33.2726,33.2498,33.265,23181.0
2018-09-14 15:30:00,43.81,43.88,43.8,43.8,70011.0,33.265,33.3182,33.2574,33.2574,70011.0
2018-09-17 09:30:00,43.87,43.9,43.81,43.86,91582.0,33.3106,33.3334,33.265,33.303,91582.0
2018-09-17 10:00:00,43.86,43.88,43.8,43.8,65335.0,33.303,33.3182,33.2574,33.2574,65335.0
2018-09-17 10:30:00,43.8,43.85,43.77,43.8,67675.0,33.2574,33.2954,33.2347,33.2574,67675.0
2018-09-17 11:00:00,43.8,43.86,43.8,43.86,37801.0,33.2574,33.303,33.2574,33.303,37801.0
2018-09-17 11:30:00,43.85,43.92,43.83,43.87,26663.0,33.2954,33.3486,33.2802,33.3106,26663.0
2018-09-17 12:00:00,43.86,43.95,43.86,43.9,29735.0,33.303,33.3713,33.303,33.3334,29735.0
2018-09-17 12:30:00,43.89,43.97,43.88,43.97,35099.0,33.3258,33.3865,33.3182,33.3865,35099.0
2018-09-17 13:00:00,43.97,43.98,43.88,43.88,32292.0,33.3865,33.3941,33.3182,33.3182,32292.0
2018-09-17 13:30:00,43.88,43.93,43.87,43.91,16869.0,33.3182,33.3561,33.3106,33.341,16869.0
2018-09-17 14:00:00,43.91,43.96,43.91,43.95,21499.0,33.341,33.3789,33.341,33.3713,21499.0
2018-09-17 14:30:00,43.95,43.95,43.88,43.91,22888.0,33.3713,33.3713,33.3182,33.341,22888.0
2018-09-17 15:00:00,43.91,43.92,43.84,43.89,31294.0,33.341,33.3486,33.2878,33.3258,31294.0
2018-09-17 15:30:00,43.88,43.88,43.78,43.79,78986.0,33.3182,33.3182,33.2423,33.2498,78986.0
2018-09-18 09:30:00,43.55,43.77,43.53,43.71,90313.0,33.0676,33.2347,33.0524,33.1891,90313.0
2018-09-18 10:00:00,43.71,43.71,43.58,43.6,31413.0,33.1891,33.1891,33.0904,33.1056,31413.0
2018-09-18 10:30:00,43.6,43.69,43.51,43.67,77571.0,33.1056,33.1739,33.0372,33.1587,77571.0
2018-09-18 11:00:00,43.67,43.75,43.65,43.68,63240.0,33.1587,33.2195,33.1435,33.1663,63240.0
2018-09-18 11:30:00,43.68,43.87,43.67,43.87,40505.0,33.1663,33.3106,33.1587,33.3106,40505.0
2018-09-18 12:00:00,43.87,43.9,43.84,43.85,39592.0,33.3106,33.3334,33.2878,33.2954,39592.0
2018-09-18 12:30:00,43.86,43.87,43.74,43.75,42822.0,33.303,33.3106,33.2119,33.2195,42822.0
2018-09-18 13:00:00,43.75,43.83,43.74,43.79,30118.0,33.2195,33.2802,33.2119,33.2498,30118.0
2018-09-18 13:30:00,43.79,43.88,43.77,43.88,62559.0,33.2498,33.3182,33.2347,33.3182,62559.0
2018-09-18 14:00:00,43.87,43.91,43.85,43.9,62543.0,33.3106,33.341,33.2954,33.3334,62543.0
2018-09-18 14:30:00,43.9,43.94,43.89,43.89,55290.0,33.3334,33.3637,33.3258,33.3258,55290.0
2018-09-18 15:00:00,43.9,43.92,43.86,43.89,80362.0,33.3334,33.3486,33.303,33.3258,80362.0
2018-09-18 15:30:00,43.88,43.98,43.86,43.96,184010.0,33.3182,33.3941,33.303,33.3789,184010.0
2018-09-19 09:30:00,43.78,43.85,43.76,43.85,132388.0,33.2423,33.2954,33.2271,33.2954,132388.0
2018-09-19 10:00:00,43.84,43.91,43.79,43.86,92962.0,33.2878,33.341,33.2498,33.303,92962.0
2018-09-19 10:30:00,43.86,43.89,43.81,43.85,42986.0,33.303,33.3258,33.265,33.2954,42986.0
2018-09-19 11:00:00,43.85,43.95,43.84,43.86,86046.0,33.2954,33.3713,33.2878,33.303,86046.0
2018-09-19 11:30:00,43.86,43.99,43.86,43.97,52961.0,33.303,33.4017,33.303,33.3865,52961.0
2018-09-19 12:00:00,43.96,43.96,43.9,43.95,20714.0,33.3789,33.3789,33.3334,33.3713,20714.0
2018-09-19 12:30:00,43.95,43.97,43.9,43.91,12279.0,33.3713,33.3865,33.3334,33.341,12279.0
2018-09-19 13:00:00,43.9,43.92,43.78,43.78,51896.0,33.3334,33.3486,33.2423,33.2423,51896.0
2018-09-19 13:30:00,43.78,43.9,43.78,43.88,33219.0,33.2423,33.3334,33.2423,33.3182,33219.0
2018-09-19 14:00:00,43.88,43.88,43.82,43.87,28507.0,33.3182,33.3182,33.2726,33.3106,28507.0
2018-09-19 14:30:00,43.87,43.91,43.84,43.85,22011.0,33.3106,33.341,33.2878,33.2954,22011.0
2018-09-19 15:00:00,43.84,43.87,43.82,43.85,39765.0,33.2878,33.3106,33.2726,33.2954,39765.0
2018-09-19 15:30:00,43.84,43.94,43.81,43.9,101805.0,33.2878,33.3637,33.265,33.3334,101805.0
2018-09-20 09:30:00,43.68,43.81,43.68,43.8,226677.0,33.1663,33.265,33.1663,33.2574,226677.0
2018-09-20 10:00:00,43.81,43.94,43.81,43.89,68252.0,33.265,33.3637,33.265,33.3258,68252.0
2018-09-20 10:30:00,43.89,43.96,43.88,43.91,112523.0,33.3258,33.3789,33.3182,33.341,112523.0
2018-09-20 11:00:00,43.93,43.99,43.82,43.89,66804.0,33.3561,33.4017,33.2726,33.3258,66804.0
2018-09-20 11:30:00,43.89,43.94,43.86,43.89,51231.0,33.3258,33.3637,33.303,33.3258,51231.0
2018-09-20 12:00:00,43.9,43.99,43.89,43.96,40445.0,33.3334,33.4017,33.3258,33.3789,40445.0
2018-09-20 12:30:00,43.97,44.01,43.96,44.0,43893.0,33.3865,33.4169,33.3789,33.4093,43893.0
2018-09-20 13:00:00,44.0,44.11,44.0,44.05,31152.0,33.4093,33.4928,33.4093,33.4473,31152.0
2018-09-20 13:30:00,44.05,44.11,44.05,44.1,26145.0,33.4473,33.4928,33.4473,33.4852,26145.0
2018-09-20 14:00:00,44.1,44.13,44.08,44.09,35449.0,33.4852,33.508,33.47,33.4776,35449.0
2018-09-20 14:30:00,44.09,44.13,44.02,44.04,50234.0,33.4776,33.508,33.4245,33.4397,50234.0
2018-09-20 15:00:00,44.03,44.14,44.02,44.11,63152.0,33.4321,33.5156,33.4245,33.4928,63152.0
2018-09-20 15:30:00,44.11,44.16,44.08,44.16,153827.0,33.4928,33.5308,33.47,33.5308,153827.0
2018-09-21 09:30:00,43.62,43.76,43.59,43.61,215396.0,33.1208,33.2271,33.098,33.1132,215396.0
2018-09-21 10:00:00,43.6,43.66,43.56,43.61,148042.0,33.1056,33.1511,33.0752,33.1132,148042.0
2018-09-21 10:30:00,43.62,43.73,43.61,43.7,131075.0,33.1208,33.2043,33.1132,33.1815,131075.0
2018-09-21 11:00:00,43.71,43.81,43.67,43.78,90666.0,33.1891,33.265,33.1587,33.2423,90666.0
2018-09-21 11:30:00,43.77,43.98,43.71,43.92,195159.0,33.2347,33.3941,33.1891,33.3486,195159.0
2018-09-21 12:00:00,43.92,43.92,43.84,43.88,42105.0,33.3486,33.3486,33.2878,33.3182,42105.0
2018-09-21 12:30:00,43.87,43.88,43.81,43.83,34526.0,33.3106,33.3182,33.265,33.2802,34526.0
2018-09-21 13:00:00,43.82,43.84,43.77,43.79,56349.0,33.2726,33.2878,33.2347,33.2498,56349.0
2018-09-21 13:30:00,43.79,43.79,43.76,43.77,32526.0,33.2498,33.2498,33.2271,33.2347,32526.0
2018-09-21 14:00:00,43.77,43.78,43.68,43.68,52810.0,33.2347,33.2423,33.1663,33.1663,52810.0
2018-09-21 14:30:00,43.68,43.71,43.63,43.69,64984.0,33.1663,33.1891,33.1284,33.1739,64984.0
2018-09-21 15:00:00,43.68,43.71,43.64,43.66,45967.0,33.1663,33.1891,33.1359,33.1511,45967.0
2018-09-21 15:30:00,43.66,43.68,43.61,43.61,221429.0,33.1511,33.1663,33.1132,33.1132,221429.0
2018-09-24 09:30:00,43.55,43.6,43.46,43.49,115542.0,33.0676,33.1056,32.9993,33.0221,115542.0
2018-09-24 10:00:00,43.48,43.51,43.39,43.39,122115.0,33.0145,33.0372,32.9461,32.9461,122115.0
2018-09-24 10:30:00,43.39,43.45,43.35,43.45,137801.0,32.9461,32.9917,32.9158,32.9917,137801.0
2018-09-24 11:00:00,43.45,43.47,43.34,43.41,109945.0,32.9917,33.0069,32.9082,32.9613,109945.0
2018-09-24 11:30:00,43.4,43.44,43.28,43.29,35554.0,32.9537,32.9841,32.8626,32.8702,35554.0
2018-09-24 12:00:00,43.29,43.29,43.25,43.27,37859.0,32.8702,32.8702,32.8398,32.855,37859.0
2018-09-24 12:30:00,43.28,43.31,43.23,43.26,24170.0,32.8626,32.8854,32.8246,32.8474,24170.0
2018-09-24 13:00:00,43.26,43.26,43.2,43.2,65039.0,32.8474,32.8474,32.8019,32.8019,65039.0
2018-09-24 13:30:00,43.2,43.29,43.2,43.29,31515.0,32.8019,32.8702,32.8019,32.8702,31515.0
2018-09-24 14:00:00,43.29,43.38,43.25,43.33,102991.0,32.8702,32.9385,32.8398,32.9006,102991.0
2018-09-24 14:30:00,43.33,43.42,43.33,43.4,47753.0,32.9006,32.9689,32.9006,32.9537,47753.0
2018-09-24 15:00:00,43.4,43.43,43.37,43.39,43953.0,32.9537,32.9765,32.9309,32.9461,43953.0
2018-09-24 15:30:00,43.39,43.43,43.36,43.4,146733.0,32.9461,32.9765,32.9233,32.9537,146733.0
2018-09-25 09:30:00,43.81,43.96,43.8,43.93,94738.0,33.265,33.3789,33.2574,33.3561,94738.0
2018-09-25 10:00:00,43.93,43.93,43.76,43.8,100031.0,33.3561,33.3561,33.2271,33.2574,100031.0
2018-09-25 10:30:00,43.8,43.87,43.78,43.82,78030.0,33.2574,33.3106,33.2423,33.2726,78030.0
2018-09-25 11:00:00,43.82,43.89,43.78,43.86,77485.0,33.2726,33.3258,33.2423,33.303,77485.0
2018-09-25 11:30:00,43.86,43.89,43.75,43.76,37525.0,33.303,33.3258,33.2195,33.2271,37525.0
2018-09-25 12:00:00,43.75,43.83,43.74,43.83,30765.0,33.2195,33.2802,33.2119,33.2802,30765.0
2018-09-25 12:30:00,43.82,43.82,43.75,43.8,23304.0,33.2726,33.2726,33.2195,33.2574,23304.0
2018-09-25 13:00:00,43.81,43.81,43.76,43.76,16803.0,33.265,33.265,33.2271,33.2271,16803.0
2018-09-25 13:30:00,43.76,43.78,43.71,43.74,35888.0,33.2271,33.2423,33.1891,33.2119,35888.0
2018-09-25 14:00:00,43.74,43.74,43.68,43.71,25686.0,33.2119,33.2119,33.1663,33.1891,25686.0
2018-09-25 14:30:00,43.71,43.75,43.65,43.66,53382.0,33.1891,33.2195,33.1435,33.1511,53382.0
2018-09-25 15:00:00,43.66,43.69,43.64,43.69,43925.0,33.1511,33.1739,33.1359,33.1739,43925.0
2018-09-25 15:30:00,43.69,43.76,43.68,43.74,98040.0,33.1739,33.2271,33.1663,33.2119,98040.0
2018-09-26 09:30:00,43.94,44.1,43.92,44.09,83173.0,33.3637,33.4852,33.3486,33.4776,83173.0
2018-09-26 10:00:00,44.09,44.11,44.03,44.04,76179.0,33.4776,33.4928,33.4321,33.4397,76179.0
2018-09-26 10:30:00,44.04,44.14,44.04,44.1,58469.0,33.4397,33.5156,33.4397,33.4852,58469.0
2018-09-26 11:00:00,44.1,44.28,44.07,44.26,94087.0,33.4852,33.6219,33.4624,33.6067,94087.0
2018-09-26 11:30:00,44.25,44.31,44.23,44.27,69828.0,33.5991,33.6447,33.5839,33.6143,69828.0
2018-09-26 12:00:00,44.27,44.28,44.22,44.23,15244.0,33.6143,33.6219,33.5763,33.5839,15244.0
2018-09-26 12:30:00,44.23,44.27,44.23,44.27,27031.0,33.5839,33.6143,33.5839,33.6143,27031.0
2018-09-26 13:00:00,44.27,44.28,44.24,44.28,65829.0,33.6143,33.6219,33.5915,33.6219,65829.0
2018-09-26 13:30:00,44.27,44.4,44.27,44.37,47506.0,33.6143,33.713,33.6143,33.6902,47506.0
2018-09-26 14:00:00,44.37,44.48,44.37,44.46,64040.0,33.6902,33.7738,33.6902,33.7586,64040.0
2018-09-26 14:30:00,44.45,44.49,44.34,44.43,101320.0,33.751,33.7814,33.6675,33.7358,101320.0
2018-09-26 15:00:00,44.43,44.49,44.39,44.39,63862.0,33.7358,33.7814,33.7054,33.7054,63862.0
2018-09-26 15:30:00,44.38,44.4,44.27,44.3,323842.0,33.6978,33.713,33.6143,33.6371,323842.0
2018-09-27 09:30:00,44.71,44.89,44.59,44.85,228550.0,33.9484,34.0851,33.8573,34.0547,228550.0
2018-09-27 10:00:00,44.88,45.07,44.85,45.06,252572.0,34.0775,34.2218,34.0547,34.2142,252572.0
2018-09-27 10:30:00,45.06,45.11,44.97,45.06,139471.0,34.2142,34.2521,34.1458,34.2142,139471.0
2018-09-27 11:00:00,45.06,45.12,44.96,44.98,332470.0,34.2142,34.2597,34.1382,34.1534,332470.0
2018-09-27 11:30:00,45.0,45.0,44.85,44.92,64953.0,34.1686,34.1686,34.0547,34.1079,64953.0
2018-09-27 12:00:00,44.92,45.0,44.91,44.95,25744.0,34.1079,34.1686,34.1003,34.1306,25744.0
2018-09-27 12:30:00,44.94,44.99,44.92,44.98,55995.0,34.123,34.161,34.1079,34.1534,55995.0
2018-09-27 13:00:00,44.98,45.02,44.91,44.93,44643.0,34.1534,34.1838,34.1003,34.1154,44643.0
2018-09-27 13:30:00,44.94,44.97,44.92,44.95,47445.0,34.123,34.1458,34.1079,34.1306,47445.0
2018-09-27 14:00:00,44.94,44.95,44.88,44.88,35146.0,34.123,34.1306,34.0775,34.0775,35146.0
2018-09-27 14:30:00,44.88,44.94,44.86,44.94,63062.0,34.0775,34.123,34.0623,34.123,63062.0
2018-09-27 15:00:00,44.94,44.97,44.88,44.92,110159.0,34.123,34.1458,34.0775,34.1079,110159.0
2018-09-27 15:30:00,44.91,44.95,44.84,44.84,327718.0,34.1003,34.1306,34.0471,34.0471,327718.0
2018-09-28 09:30:00,44.34,44.52,44.32,44.51,162000.0,33.6675,33.8041,33.6523,33.7965,162000.0
2018-09-28 10:00:00,44.52,44.58,44.47,44.51,177970.0,33.8041,33.8497,33.7662,33.7965,177970.0
2018-09-28 10:30:00,44.52,44.63,44.48,44.6,178678.0,33.8041,33.8877,33.7738,33.8649,178678.0
2018-09-28 11:00:00,44.6,44.68,44.55,44.59,134163.0,33.8649,33.9256,33.8269,33.8573,134163.0
2018-09-28 11:30:00,44.6,44.62,44.5,44.58,40950.0,33.8649,33.8801,33.7889,33.8497,40950.0
2018-09-28 12:00:00,44.58,44.61,44.53,44.57,31539.0,33.8497,33.8725,33.8117,33.8421,31539.0
2018-09-28 12:30:00,44.57,44.59,44.54,44.56,92111.0,33.8421,33.8573,33.8193,33.8345,92111.0
2018-09-28 13:00:00,44.56,44.62,44.54,44.62,105644.0,33.8345,33.8801,33.8193,33.8801,105644.0
2018-09-28 13:30:00,44.62,44.65,44.61,44.63,30781.0,33.8801,33.9028,33.8725,33.8877,30781.0
2018-09-28 14:00:00,44.63,44.68,44.6,44.68,108750.0,33.8877,33.9256,33.8649,33.9256,108750.0
2018-09-28 14:30:00,44.69,44.69,44.62,44.65,77923.0,33.9332,33.9332,33.8801,33.9028,77923.0
2018-09-28 15:00:00,44.65,44.69,44.65,44.69,117891.0,33.9028,33.9332,33.9028,33.9332,117891.0
2018-09-28 15:30:00,44.68,44.7,44.6,44.67,283198.0,33.9256,33.9408,33.8649,33.918,283198.0
2018-10-01 09:30:00,45.05,45.13,44.99,45.1,302918.0,34.2066,34.2673,34.161,34.2445,302918.0
2018-10-01 10:00:00,45.11,45.23,45.1,45.21,238430.0,34.2521,34.3432,34.2445,34.3281,238430.0
2018-10-01 10:30:00,45.21,45.21,44.96,45.06,124152.0,34.3281,34.3281,34.1382,34.2142,124152.0
2018-10-01 11:00:00,45.05,45.07,44.97,44.99,71445.0,34.2066,34.2218,34.1458,34.161,71445.0
2018-10-01 11:30:00,44.97,44.97,44.87,44.89,49159.0,34.1458,34.1458,34.0699,34.0851,49159.0
2018-10-01 12:00:00,44.88,44.92,44.83,44.85,42740.0,34.0775,34.1079,34.0395,34.0547,42740.0
2018-10-01 12:30:00,44.85,44.86,44.8,44.8,11875.0,34.0547,34.0623,34.0167,34.0167,11875.0
2018-10-01 13:00:00,44.79,44.87,44.78,44.84,23910.0,34.0091,34.0699,34.0016,34.0471,23910.0
2018-10-01 13:30:00,44.84,44.88,44.78,44.8,101759.0,34.0471,34.0775,34.0016,34.0167,101759.0
2018-10-01 14:00:00,44.79,44.81,44.76,44.79,78784.0,34.0091,34.0243,33.9864,34.0091,78784.0
2018-10-01 14:30:00,44.78,44.92,44.78,44.92,167023.0,34.0016,34.1079,34.0016,34.1079,167023.0
2018-10-01 15:00:00,44.92,44.95,44.83,44.89,139985.0,34.1079,34.1306,34.0395,34.0851,139985.0
2018-10-01 15:30:00,44.89,44.98,44.8,44.98,181465.0,34.0851,34.1534,34.0167,34.1534,181465.0
2018-10-02 09:30:00,44.47,44.52,44.37,44.4,97957.0,33.7662,33.8041,33.6902,33.713,97957.0
2018-10-02 10:00:00,44.41,44.45,44.31,44.41,96865.0,33.7206,33.751,33.6447,33.7206,96865.0
2018-10-02 10:30:00,44.41,44.5,44.35,44.44,64577.0,33.7206,33.7889,33.6751,33.7434,64577.0
2018-10-02 11:00:00,44.45,44.54,44.44,44.51,43022.0,33.751,33.8193,33.7434,33.7965,43022.0
2018-10-02 11:30:00,44.52,44.55,44.48,44.55,26931.0,33.8041,33.8269,33.7738,33.8269,26931.0
2018-10-02 12:00:00,44.55,44.59,44.53,44.55,47466.0,33.8269,33.8573,33.8117,33.8269,47466.0
2018-10-02 12:30:00,44.55,44.6,44.51,44.52,29609.0,33.8269,33.8649,33.7965,33.8041,29609.0
2018-10-02 13:00:00,44.52,44.55,44.5,44.53,20270.0,33.8041,33.8269,33.7889,33.8117,20270.0
2018-10-02 13:30:00,44.53,44.54,44.5,44.52,12866.0,33.8117,33.8193,33.7889,33.8041,12866.0
2018-10-02 14:00:00,44.51,44.52,44.45,44.47,22500.0,33.7965,33.8041,33.751,33.7662,22500.0
2018-10-02 14:30:00,44.47,44.47,44.36,44.37,28318.0,33.7662,33.7662,33.6826,33.6902,28318.0
2018-10-02 15:00:00,44.37,44.4,44.34,44.35,25365.0,33.6902,33.713,33.6675,33.6751,25365.0
2018-10-02 15:30:00,44.35,44.47,44.33,44.47,80339.0,33.6751,33.7662,33.6599,33.7662,80339.0
2018-10-03 09:30:00,44.79,44.79,44.63,44.69,63613.0,34.0091,34.0091,33.8877,33.9332,63613.0
2018-10-03 10:00:00,44.69,44.75,44.67,44.71,30339.0,33.9332,33.9788,33.918,33.9484,30339.0
2018-10-03 10:30:00,44.71,44.71,44.49,44.61,84484.0,33.9484,33.9484,33.7814,33.8725,84484.0
2018-10-03 11:00:00,44.62,44.64,44.56,44.6,120655.0,33.8801,33.8953,33.8345,33.8649,120655.0
2018-10-03 11:30:00,44.59,44.62,44.54,44.62,25411.0,33.8573,33.8801,33.8193,33.8801,25411.0
2018-10-03 12:00:00,44.62,44.66,44.6,44.64,31548.0,33.8801,33.9104,33.8649,33.8953,31548.0
2018-10-03 12:30:00,44.64,44.64,44.59,44.59,23181.0,33.8953,33.8953,33.8573,33.8573,23181.0
2018-10-03 13:00:00,44.59,44.65,44.57,44.64,22216.0,33.8573,33.9028,33.8421,33.8953,22216.0
2018-10-03 13:30:00,44.65,44.68,44.64,44.66,18512.0,33.9028,33.9256,33.8953,33.9104,18512.0
2018-10-03 14:00:00,44.66,44.69,44.63,44.63,23369.0,33.9104,33.9332,33.8877,33.8877,23369.0
2018-10-03 14:30:00,44.63,44.65,44.59,44.61,39369.0,33.8877,33.9028,33.8573,33.8725,39369.0
2018-10-03 15:00:00,44.61,44.62,44.6,44.6,56072.0,33.8725,33.8801,33.8649,33.8649,56072.0
2018-10-03 15:30:00,44.59,44.64,44.58,44.64,82742.0,33.8573,33.8953,33.8497,33.8953,82742.0
2018-10-04 09:30:00,44.15,44.32,44.14,44.17,139419.0,33.5232,33.6523,33.5156,33.5384,139419.0
2018-10-04 10:00:00,44.18,44.21,43.97,44.02,96601.0,33.546,33.5688,33.3865,33.4245,96601.0
2018-10-04 10:30:00,44.02,44.06,43.94,43.97,67457.0,33.4245,33.4549,33.3637,33.3865,67457.0
2018-10-04 11:00:00,43.97,44.06,43.95,43.96,54664.0,33.3865,33.4549,33.3713,33.3789,54664.0
2018-10-04 11:30:00,43.96,44.04,43.9,43.94,43465.0,33.3789,33.4397,33.3334,33.3637,43465.0
2018-10-04 12:00:00,43.92,43.92,43.8,43.81,68471.0,33.3486,33.3486,33.2574,33.265,68471.0
2018-10-04 12:30:00,43.82,43.95,43.82,43.88,31851.0,33.2726,33.3713,33.2726,33.3182,31851.0
2018-10-04 13:00:00,43.87,43.87,43.77,43.85,27365.0,33.3106,33.3106,33.2347,33.2954,27365.0
2018-10-04 13:30:00,43.86,43.94,43.8,43.91,28147.0,33.303,33.3637,33.2574,33.341,28147.0
2018-10-04 14:00:00,43.92,43.94,43.86,43.9,29579.0,33.3486,33.3637,33.303,33.3334,29579.0
2018-10-04 14:30:00,43.9,44.05,43.89,44.01,36258.0,33.3334,33.4473,33.3258,33.4169,36258.0
2018-10-04 15:00:00,44.02,44.05,43.92,43.94,24450.0,33.4245,33.4473,33.3486,33.3637,24450.0
2018-10-04 15:30:00,43.93,44.18,43.91,44.1,212600.0,33.3561,33.546,33.341,33.4852,212600.0
2018-10-05 09:30:00,44.04,44.09,43.95,43.95,173394.0,33.4397,33.4776,33.3713,33.3713,173394.0
2018-10-05 10:00:00,43.96,44.05,43.9,44.04,100321.0,33.3789,33.4473,33.3334,33.4397,100321.0
2018-10-05 10:30:00,44.04,44.04,43.84,43.84,89698.0,33.4397,33.4397,33.2878,33.2878,89698.0
2018-10-05 11:00:00,43.85,43.85,43.72,43.73,65840.0,33.2954,33.2954,33.1967,33.2043,65840.0
2018-10-05 11:30:00,43.73,43.76,43.61,43.62,55367.0,33.2043,33.2271,33.1132,33.1208,55367.0
2018-10-05 12:00:00,43.62,43.67,43.61,43.65,21141.0,33.1208,33.1587,33.1132,33.1435,21141.0
2018-10-05 12:30:00,43.64,43.68,43.61,43.64,26335.0,33.1359,33.1663,33.1132,33.1359,26335.0
2018-10-05 13:00:00,43.65,43.68,43.61,43.63,15264.0,33.1435,33.1663,33.1132,33.1284,15264.0
2018-10-05 13:30:00,43.63,43.74,43.61,43.72,14757.0,33.1284,33.2119,33.1132,33.1967,14757.0
2018-10-05 14:00:00,43.71,43.76,43.65,43.72,23335.0,33.1891,33.2271,33.1435,33.1967,23335.0
2018-10-05 14:30:00,43.72,43.77,43.7,43.73,26581.0,33.1967,33.2347,33.1815,33.2043,26581.0
2018-10-05 15:00:00,43.73,43.82,43.72,43.75,17817.0,33.2043,33.2726,33.1967,33.2195,17817.0
2018-10-05 15:30:00,43.75,43.78,43.64,43.64,74406.0,33.2195,33.2423,33.1359,33.1359,74406.0
2018-10-08 09:30:00,43.32,43.36,43.26,43.29,64287.0,32.893,32.9233,32.8474,32.8702,64287.0
2018-10-08 10:00:00,43.29,43.43,43.29,43.39,34040.0,32.8702,32.9765,32.8702,32.9461,34040.0
2018-10-08 10:30:00,43.4,43.4,43.26,43.3,46882.0,32.9537,32.9537,32.8474,32.8778,46882.0
2018-10-08 11:00:00,43.3,43.35,43.27,43.31,22492.0,32.8778,32.9158,32.855,32.8854,22492.0
2018-10-08 11:30:00,43.32,43.38,43.27,43.31,39700.0,32.893,32.9385,32.855,32.8854,39700.0
2018-10-08 12:00:00,43.3,43.4,43.28,43.4,13818.0,32.8778,32.9537,32.8626,32.9537,13818.0
2018-10-08 12:30:00,43.39,43.4,43.32,43.33,14731.0,32.9461,32.9537,32.893,32.9006,14731.0
2018-10-08 13:00:00,43.32,43.4,43.3,43.35,15791.0,32.893,32.9537,32.8778,32.9158,15791.0
2018-10-08 13:30:00,43.35,43.42,43.35,43.37,18387.0,32.9158,32.9689,32.9158,32.9309,18387.0
2018-10-08 14:00:00,43.37,43.47,43.34,43.47,22262.0,32.9309,33.0069,32.9082,33.0069,22262.0
2018-10-08 14:30:00,43.47,43.54,43.46,43.53,22051.0,33.0069,33.06,32.9993,33.0524,22051.0
2018-10-08 15:00:00,43.53,43.58,43.51,43.53,18852.0,33.0524,33.0904,33.0372,33.0524,18852.0
2018-10-08 15:30:00,43.53,43.57,43.46,43.47,50413.0,33.0524,33.0828,32.9993,33.0069,50413.0
2018-10-09 09:30:00,43.15,43.19,43.01,43.17,100720.0,32.7639,32.7943,32.6576,32.7791,100720.0
2018-10-09 10:00:00,43.16,43.34,43.1,43.31,67756.0,32.7715,32.9082,32.7259,32.8854,67756.0
2018-10-09 10:30:00,43.32,43.42,43.32,43.36,115964.0,32.893,32.9689,32.893,32.9233,115964.0
2018-10-09 11:00:00,43.36,43.48,43.33,43.44,145542.0,32.9233,33.0145,32.9006,32.9841,145542.0
2018-10-09 11:30:00,43.44,43.63,43.41,43.61,35913.0,32.9841,33.1284,32.9613,33.1132,35913.0
2018-10-09 12:00:00,43.61,43.68,43.54,43.6,33531.0,33.1132,33.1663,33.06,33.1056,33531.0
2018-10-09 12:30:00,43.59,43.61,43.49,43.5,17690.0,33.098,33.1132,33.0221,33.0296,17690.0
2018-10-09 13:00:00,43.49,43.62,43.49,43.62,30019.0,33.0221,33.1208,33.0221,33.1208,30019.0
2018-10-09 13:30:00,43.62,43.63,43.57,43.59,19309.0,33.1208,33.1284,33.0828,33.098,19309.0
2018-10-09 14:00:00,43.58,43.68,43.54,43.66,40344.0,33.0904,33.1663,33.06,33.1511,40344.0
2018-10-09 14:30:00,43.67,43.73,43.65,43.73,33579.0,33.1587,33.2043,33.1435,33.2043,33579.0
2018-10-09 15:00:00,43.73,43.74,43.57,43.59,26731.0,33.2043,33.2119,33.0828,33.098,26731.0
2018-10-09 15:30:00,43.59,43.66,43.56,43.59,62165.0,33.098,33.1511,33.0752,33.098,62165.0
2018-10-10 09:30:00,44.48,44.51,44.29,44.31,105194.0,33.7738,33.7965,33.6295,33.6447,105194.0
2018-10-10 10:00:00,44.3,44.49,44.3,44.46,92213.0,33.6371,33.7814,33.6371,33.7586,92213.0
2018-10-10 10:30:00,44.43,44.45,44.25,44.36,280889.0,33.7358,33.751,33.5991,33.6826,280889.0
2018-10-10 11:00:00,44.36,44.37,44.2,44.3,152864.0,33.6826,33.6902,33.5612,33.6371,152864.0
2018-10-10 11:30:00,44.29,44.29,44.15,44.22,34849.0,33.6295,33.6295,33.5232,33.5763,34849.0
2018-10-10 12:00:00,44.22,44.24,44.16,44.22,25885.0,33.5763,33.5915,33.5308,33.5763,25885.0
2018-10-10 12:30:00,44.23,44.29,44.18,44.2,19378.0,33.5839,33.6295,33.546,33.5612,19378.0
2018-10-10 13:00:00,44.2,44.28,44.16,44.22,20787.0,33.5612,33.6219,33.5308,33.5763,20787.0
2018-10-10 13:30:00,44.2,44.23,44.07,44.07,27963.0,33.5612,33.5839,33.4624,33.4624,27963.0
2018-10-10 14:00:00,44.08,44.1,43.9,43.98,34952.0,33.47,33.4852,33.3334,33.3941,34952.0
2018-10-10 14:30:00,43.97,44.05,43.92,44.04,43211.0,33.3865,33.4473,33.3486,33.4397,43211.0
2018-10-10 15:00:00,44.04,44.06,43.88,44.03,60287.0,33.4397,33.4549,33.3182,33.4321,60287.0
2018-10-10 15:30:00,44.03,44.04,43.73,43.77,129720.0,33.4321,33.4397,33.2043,33.2347,129720.0
2018-10-11 09:30:00,44.03,44.21,43.85,44.17,188030.0,33.4321,33.5688,33.2954,33.5384,188030.0
2018-10-11 10:00:00,44.17,44.18,43.86,43.96,88546.0,33.5384,33.546,33.303,33.3789,88546.0
2018-10-11 10:30:00,43.95,44.01,43.64,43.66,114671.0,33.3713,33.4169,33.1359,33.1511,114671.0
2018-10-11 11:00:00,43.67,43.68,43.48,43.54,168654.0,33.1587,33.1663,33.0145,33.06,168654.0
2018-10-11 11:30:00,43.55,43.68,43.49,43.66,60409.0,33.0676,33.1663,33.0221,33.1511,60409.0
2018-10-11 12:00:00,43.66,43.94,43.64,43.86,33833.0,33.1511,33.3637,33.1359,33.303,33833.0
2018-10-11 12:30:00,43.85,43.88,43.78,43.82,34591.0,33.2954,33.3182,33.2423,33.2726,34591.0
2018-10-11 13:00:00,43.8,43.92,43.73,43.83,36718.0,33.2574,33.3486,33.2043,33.2802,36718.0
2018-10-11 13:30:00,43.84,43.88,43.75,43.86,59258.0,33.2878,33.3182,33.2195,33.303,59258.0
2018-10-11 14:00:00,43.86,43.89,43.74,43.77,81615.0,33.303,33.3258,33.2119,33.2347,81615.0
2018-10-11 14:30:00,43.77,43.77,43.37,43.55,165861.0,33.2347,33.2347,32.9309,33.0676,165861.0
2018-10-11 15:00:00,43.54,43.73,43.46,43.63,161037.0,33.06,33.2043,32.9993,33.1284,161037.0
2018-10-11 15:30:00,43.62,43.73,43.49,43.64,237227.0,33.1208,33.2043,33.0221,33.1359,237227.0
2018-10-12 09:30:00,42.98,43.06,42.84,43.04,326372.0,32.6348,32.6956,32.5285,32.6804,326372.0
2018-10-12 10:00:00,43.02,43.08,42.88,42.91,164510.0,32.6652,32.7107,32.5589,32.5817,164510.0
2018-10-12 10:30:00,42.88,43.02,42.83,42.96,94647.0,32.5589,32.6652,32.5209,32.6196,94647.0
2018-10-12 11:00:00,42.93,42.94,42.57,42.61,185238.0,32.5968,32.6044,32.3235,32.3539,185238.0
2018-10-12 11:30:00,42.61,42.72,42.41,42.59,131449.0,32.3539,32.4374,32.202,32.3387,131449.0
2018-10-12 12:00:00,42.59,42.66,42.55,42.57,47742.0,32.3387,32.3918,32.3083,32.3235,47742.0
2018-10-12 12:30:00,42.57,42.63,42.44,42.56,58070.0,32.3235,32.3691,32.2248,32.3159,58070.0
2018-10-12 13:00:00,42.57,42.66,42.51,42.55,30272.0,32.3235,32.3918,32.2779,32.3083,30272.0
2018-10-12 13:30:00,42.54,42.66,42.42,42.57,31853.0,32.3007,32.3918,32.2096,32.3235,31853.0
2018-10-12 14:00:00,42.57,42.63,42.5,42.63,38050.0,32.3235,32.3691,32.2703,32.3691,38050.0
2018-10-12 14:30:00,42.63,42.72,42.53,42.67,25049.0,32.3691,32.4374,32.2931,32.3994,25049.0
2018-10-12 15:00:00,42.68,42.84,42.65,42.8,44648.0,32.407,32.5285,32.3842,32.4981,44648.0
2018-10-12 15:30:00,42.8,42.97,42.76,42.89,119188.0,32.4981,32.6272,32.4678,32.5665,119188.0
2018-10-15 09:30:00,43.39,43.5,43.33,43.44,90695.0,32.9461,33.0296,32.9006,32.9841,90695.0
2018-10-15 10:00:00,43.44,43.56,43.35,43.5,77909.0,32.9841,33.0752,32.9158,33.0296,77909.0
2018-10-15 10:30:00,43.49,43.71,43.48,43.61,48189.0,33.0221,33.1891,33.0145,33.1132,48189.0
2018-10-15 11:00:00,43.61,43.68,43.57,43.66,58194.0,33.1132,33.1663,33.0828,33.1511,58194.0
2018-10-15 11:30:00,43.66,43.7,43.48,43.49,33882.0,33.1511,33.1815,33.0145,33.0221,33882.0
2018-10-15 12:00:00,43.48,43.52,43.41,43.41,67770.0,33.0145,33.0448,32.9613,32.9613,67770.0
2018-10-15 12:30:00,43.41,43.53,43.4,43.5,47228.0,32.9613,33.0524,32.9537,33.0296,47228.0
2018-10-15 13:00:00,43.51,43.63,43.5,43.57,34216.0,33.0372,33.1284,33.0296,33.0828,34216.0
2018-10-15 13:30:00,43.58,43.68,43.54,43.63,25042.0,33.0904,33.1663,33.06,33.1284,25042.0
2018-10-15 14:00:00,43.65,43.65,43.53,43.53,27548.0,33.1435,33.1435,33.0524,33.0524,27548.0
2018-10-15 14:30:00,43.53,43.68,43.53,43.65,23150.0,33.0524,33.1663,33.0524,33.1435,23150.0
2018-10-15 15:00:00,43.66,43.66,43.54,43.57,22194.0,33.1511,33.1511,33.06,33.0828,22194.0
2018-10-15 15:30:00,43.56,43.56,43.44,43.44,74207.0,33.0752,33.0752,32.9841,32.9841,74207.0
2018-10-16 09:30:00,44.0,44.11,43.94,44.0,46261.0,33.4093,33.4928,33.3637,33.4093,46261.0
2018-10-16 10:00:00,44.01,44.09,43.9,43.9,75015.0,33.4169,33.4776,33.3334,33.3334,75015.0
2018-10-16 10:30:00,43.89,44.17,43.89,44.17,80058.0,33.3258,33.5384,33.3258,33.5384,80058.0
2018-10-16 11:00:00,44.17,44.2,44.09,44.17,66574.0,33.5384,33.5612,33.4776,33.5384,66574.0
2018-10-16 11:30:00,44.12,44.22,44.08,44.1,76335.0,33.5004,33.5763,33.47,33.4852,76335.0
2018-10-16 12:00:00,44.12,44.15,44.07,44.09,25808.0,33.5004,33.5232,33.4624,33.4776,25808.0
2018-10-16 12:30:00,44.09,44.15,44.09,44.13,14604.0,33.4776,33.5232,33.4776,33.508,14604.0
2018-10-16 13:00:00,44.14,44.18,44.13,44.18,13180.0,33.5156,33.546,33.508,33.546,13180.0
2018-10-16 13:30:00,44.19,44.23,44.15,44.16,14837.0,33.5536,33.5839,33.5232,33.5308,14837.0
2018-10-16 14:00:00,44.17,44.27,44.16,44.26,47227.0,33.5384,33.6143,33.5308,33.6067,47227.0
2018-10-16 14:30:00,44.27,44.33,44.26,44.27,48333.0,33.6143,33.6599,33.6067,33.6143,48333.0
2018-10-16 15:00:00,44.27,44.33,44.26,44.27,68658.0,33.6143,33.6599,33.6067,33.6143,68658.0
2018-10-16 15:30:00,44.27,44.35,44.2,44.33,193191.0,33.6143,33.6751,33.5612,33.6599,193191.0
2018-10-17 09:30:00,44.55,44.57,44.39,44.47,131164.0,33.8269,33.8421,33.7054,33.7662,131164.0
2018-10-17 10:00:00,44.47,44.49,44.32,44.43,51913.0,33.7662,33.7814,33.6523,33.7358,51913.0
2018-10-17 10:30:00,44.43,44.45,44.34,44.4,83581.0,33.7358,33.751,33.6675,33.713,83581.0
2018-10-17 11:00:00,44.38,44.53,44.33,44.47,60212.0,33.6978,33.8117,33.6599,33.7662,60212.0
2018-10-17 11:30:00,44.48,44.67,44.46,44.64,29633.0,33.7738,33.918,33.7586,33.8953,29633.0
2018-10-17 12:00:00,44.62,44.76,44.62,44.73,12127.0,33.8801,33.9864,33.8801,33.9636,12127.0
2018-10-17 12:30:00,44.73,44.82,44.71,44.78,35663.0,33.9636,34.0319,33.9484,34.0016,35663.0
2018-10-17 13:00:00,44.78,44.82,44.76,44.78,44180.0,34.0016,34.0319,33.9864,34.0016,44180.0
2018-10-17 13:30:00,44.78,44.83,44.77,44.79,60268.0,34.0016,34.0395,33.994,34.0091,60268.0
2018-10-17 14:00:00,44.79,44.84,44.67,44.71,58957.0,34.0091,34.0471,33.918,33.9484,58957.0
2018-10-17 14:30:00,44.71,44.83,44.7,44.8,86002.0,33.9484,34.0395,33.9408,34.0167,86002.0
2018-10-17 15:00:00,44.8,44.81,44.74,44.8,53054.0,34.0167,34.0243,33.9712,34.0167,53054.0
2018-10-17 15:30:00,44.8,44.8,44.64,44.72,165493.0,34.0167,34.0167,33.8953,33.956,165493.0
2018-10-18 09:30:00,44.82,44.89,44.75,44.78,99211.0,34.0319,34.0851,33.9788,34.0016,99211.0
2018-10-18 10:00:00,44.77,44.81,44.67,44.8,32219.0,33.994,34.0243,33.918,34.0167,32219.0
2018-10-18 10:30:00,44.79,45.01,44.79,44.99,29920.0,34.0091,34.1762,34.0091,34.161,29920.0
2018-10-18 11:00:00,44.98,44.98,44.71,44.78,33372.0,34.1534,34.1534,33.9484,34.0016,33372.0
2018-10-18 11:30:00,44.78,44.81,44.71,44.75,63936.0,34.0016,34.0243,33.9484,33.9788,63936.0
2018-10-18 12:00:00,44.75,44.8,44.52,44.56,74039.0,33.9788,34.0167,33.8041,33.8345,74039.0
2018-10-18 12:30:00,44.54,44.64,44.49,44.57,15355.0,33.8193,33.8953,33.7814,33.8421,15355.0
2018-10-18 13:00:00,44.56,44.56,44.39,44.42,13734.0,33.8345,33.8345,33.7054,33.7282,13734.0
2018-10-18 13:30:00,44.42,44.48,44.37,44.46,24772.0,33.7282,33.7738,33.6902,33.7586,24772.0
2018-10-18 14:00:00,44.46,44.59,44.46,44.53,18622.0,33.7586,33.8573,33.7586,33.8117,18622.0
2018-10-18 14:30:00,44.53,44.65,44.52,44.62,25755.0,33.8117,33.9028,33.8041,33.8801,25755.0
2018-10-18 15:00:00,44.63,44.64,44.46,44.46,109762.0,33.8877,33.8953,33.7586,33.7586,109762.0
2018-10-18 15:30:00,44.46,44.51,44.41,44.45,124115.0,33.7586,33.7965,33.7206,33.751,124115.0
2018-10-19 09:30:00,44.64,44.88,44.63,44.84,174863.0,33.8953,34.0775,33.8877,34.0471,174863.0
2018-10-19 10:00:00,44.84,44.86,44.59,44.6,52102.0,34.0471,34.0623,33.8573,33.8649,52102.0
2018-10-19 10:30:00,44.6,44.82,44.6,44.82,155890.0,33.8649,34.0319,33.8649,34.0319,155890.0
2018-10-19 11:00:00,44.84,44.9,44.72,44.76,241530.0,34.0471,34.0927,33.956,33.9864,241530.0
2018-10-19 11:30:00,44.74,44.89,44.67,44.88,34046.0,33.9712,34.0851,33.918,34.0775,34046.0
2018-10-19 12:00:00,44.88,44.91,44.77,44.78,163590.0,34.0775,34.1003,33.994,34.0016,163590.0
2018-10-19 12:30:00,44.78,44.79,44.66,44.73,47513.0,34.0016,34.0091,33.9104,33.9636,47513.0
2018-10-19 13:00:00,44.72,44.79,44.67,44.78,88653.0,33.956,34.0091,33.918,34.0016,88653.0
2018-10-19 13:30:00,44.79,44.8,44.73,44.8,22604.0,34.0091,34.0167,33.9636,34.0167,22604.0
2018-10-19 14:00:00,44.79,44.79,44.65,44.71,29826.0,34.0091,34.0091,33.9028,33.9484,29826.0
2018-10-19 14:30:00,44.71,44.77,44.69,44.75,40421.0,33.9484,33.994,33.9332,33.9788,40421.0
2018-10-19 15:00:00,44.73,44.74,44.6,44.7,59494.0,33.9636,33.9712,33.8649,33.9408,59494.0
2018-10-19 15:30:00,44.7,44.7,44.55,44.57,176684.0,33.9408,33.9408,33.8269,33.8421,176684.0
2018-10-22 09:30:00,44.62,44.62,44.45,44.49,84147.0,33.8801,33.8801,33.751,33.7814,84147.0
2018-10-22 10:00:00,44.47,44.5,44.35,44.38,40065.0,33.7662,33.7889,33.6751,33.6978,40065.0
2018-10-22 10:30:00,44.38,44.46,44.34,44.46,38710.0,33.6978,33.7586,33.6675,33.7586,38710.0
2018-10-22 11:00:00,44.45,44.47,44.37,44.37,33991.0,33.751,33.7662,33.6902,33.6902,33991.0
2018-10-22 11:30:00,44.37,44.4,44.26,44.3,24755.0,33.6902,33.713,33.6067,33.6371,24755.0
2018-10-22 12:00:00,44.32,44.38,44.29,44.35,24157.0,33.6523,33.6978,33.6295,33.6751,24157.0
2018-10-22 12:30:00,44.36,44.48,44.32,44.47,21628.0,33.6826,33.7738,33.6523,33.7662,21628.0
2018-10-22 13:00:00,44.46,44.53,44.44,44.51,22893.0,33.7586,33.8117,33.7434,33.7965,22893.0
2018-10-22 13:30:00,44.51,44.54,44.45,44.47,23809.0,33.7965,33.8193,33.751,33.7662,23809.0
2018-10-22 14:00:00,44.47,44.53,44.46,44.51,28008.0,33.7662,33.8117,33.7586,33.7965,28008.0
2018-10-22 14:30:00,44.51,44.6,44.5,44.59,32622.0,33.7965,33.8649,33.7889,33.8573,32622.0
2018-10-22 15:00:00,44.58,44.61,44.56,44.6,51685.0,33.8497,33.8725,33.8345,33.8649,51685.0
2018-10-22 15:30:00,44.59,44.64,44.52,44.52,53286.0,33.8573,33.8953,33.8041,33.8041,53286.0
2018-10-23 09:30:00,44.1,44.21,43.97,43.97,138083.0,33.4852,33.5688,33.3865,33.3865,138083.0
2018-10-23 10:00:00,43.97,43.99,43.83,43.96,131154.0,33.3865,33.4017,33.2802,33.3789,131154.0
2018-10-23 10:30:00,43.96,44.05,43.85,44.05,59031.0,33.3789,33.4473,33.2954,33.4473,59031.0
2018-10-23 11:00:00,44.05,44.27,44.01,44.2,115020.0,33.4473,33.6143,33.4169,33.5612,115020.0
2018-10-23 11:30:00,44.19,44.21,44.03,44.04,87806.0,33.5536,33.5688,33.4321,33.4397,87806.0
2018-10-23 12:00:00,44.02,44.21,44.01,44.18,40436.0,33.4245,33.5688,33.4169,33.546,40436.0
2018-10-23 12:30:00,44.19,44.27,44.19,44.27,28556.0,33.5536,33.6143,33.5536,33.6143,28556.0
2018-10-23 13:00:00,44.26,44.43,44.26,44.4,20790.0,33.6067,33.7358,33.6067,33.713,20790.0
2018-10-23 13:30:00,44.41,44.44,44.35,44.37,23777.0,33.7206,33.7434,33.6751,33.6902,23777.0
2018-10-23 14:00:00,44.37,44.52,44.37,44.49,33321.0,33.6902,33.8041,33.6902,33.7814,33321.0
2018-10-23 14:30:00,44.5,44.62,44.49,44.57,46575.0,33.7889,33.8801,33.7814,33.8421,46575.0
2018-10-23 15:00:00,44.58,44.66,44.57,44.59,32043.0,33.8497,33.9104,33.8421,33.8573,32043.0
2018-10-23 15:30:00,44.59,44.62,44.45,44.46,54638.0,33.8573,33.8801,33.751,33.7586,54638.0
2018-10-24 09:30:00,43.66,43.74,43.5,43.52,206136.0,33.1511,33.2119,33.0296,33.0448,206136.0
2018-10-24 10:00:00,43.52,43.65,43.51,43.55,189135.0,33.0448,33.1435,33.0372,33.0676,189135.0
2018-10-24 10:30:00,43.54,43.61,43.46,43.47,174927.0,33.06,33.1132,32.9993,33.0069,174927.0
2018-10-24 11:00:00,43.46,43.48,43.37,43.4,231842.0,32.9993,33.0145,32.9309,32.9537,231842.0
2018-10-24 11:30:00,43.41,43.54,43.35,43.51,62174.0,32.9613,33.06,32.9158,33.0372,62174.0
2018-10-24 12:00:00,43.5,43.54,43.43,43.47,44287.0,33.0296,33.06,32.9765,33.0069,44287.0
2018-10-24 12:30:00,43.48,43.49,43.0,43.01,123774.0,33.0145,33.0221,32.65,32.6576,123774.0
2018-10-24 13:00:00,43.0,43.0,42.63,42.67,236812.0,32.65,32.65,32.3691,32.3994,236812.0
2018-10-24 13:30:00,42.67,42.68,42.33,42.37,251223.0,32.3994,32.407,32.1413,32.1716,251223.0
2018-10-24 14:00:00,42.39,42.75,42.38,42.75,82456.0,32.1868,32.4602,32.1792,32.4602,82456.0
2018-10-24 14:30:00,42.76,42.82,42.62,42.66,112303.0,32.4678,32.5133,32.3615,32.3918,112303.0
2018-10-24 15:00:00,42.65,42.69,42.52,42.59,111352.0,32.3842,32.4146,32.2855,32.3387,111352.0
2018-10-24 15:30:00,42.58,42.67,42.29,42.34,362885.0,32.3311,32.3994,32.1109,32.1489,362885.0
2018-10-25 09:30:00,42.16,42.47,42.02,42.44,182898.0,32.0122,32.2476,31.9059,32.2248,182898.0
2018-10-25 10:00:00,42.45,42.72,42.44,42.67,260540.0,32.2324,32.4374,32.2248,32.3994,260540.0
2018-10-25 10:30:00,42.68,42.92,42.68,42.87,96787.0,32.407,32.5893,32.407,32.5513,96787.0
2018-10-25 11:00:00,42.85,42.97,42.69,42.95,141259.0,32.5361,32.6272,32.4146,32.612,141259.0
2018-10-25 11:30:00,42.96,43.04,42.9,42.99,72397.0,32.6196,32.6804,32.5741,32.6424,72397.0
2018-10-25 12:00:00,42.98,43.06,42.95,43.0,69096.0,32.6348,32.6956,32.612,32.65,69096.0
2018-10-25 12:30:00,43.0,43.12,42.97,43.1,52586.0,32.65,32.7411,32.6272,32.7259,52586.0
2018-10-25 13:00:00,43.11,43.14,42.94,43.05,58529.0,32.7335,32.7563,32.6044,32.688,58529.0
2018-10-25 13:30:00,43.05,43.12,43.03,43.05,69993.0,32.688,32.7411,32.6728,32.688,69993.0
2018-10-25 14:00:00,43.05,43.15,43.0,43.12,123971.0,32.688,32.7639,32.65,32.7411,123971.0
2018-10-25 14:30:00,43.13,43.25,43.1,43.16,91557.0,32.7487,32.8398,32.7259,32.7715,91557.0
2018-10-25 15:00:00,43.17,43.24,43.13,43.17,134363.0,32.7791,32.8322,32.7487,32.7791,134363.0
2018-10-25 15:30:00,43.17,43.19,43.04,43.07,180970.0,32.7791,32.7943,32.6804,32.7031,180970.0
2018-10-26 09:30:00,42.12,42.2,42.03,42.1,249833.0,31.9818,32.0426,31.9135,31.9666,249833.0
2018-10-26 10:00:00,42.13,42.16,42.02,42.07,120901.0,31.9894,32.0122,31.9059,31.9438,120901.0
2018-10-26 10:30:00,42.07,42.14,41.92,41.93,134847.0,31.9438,31.997,31.8299,31.8375,134847.0
2018-10-26 11:00:00,41.93,42.16,41.93,42.16,100737.0,31.8375,32.0122,31.8375,32.0122,100737.0
2018-10-26 11:30:00,42.17,42.47,42.16,42.36,61130.0,32.0198,32.2476,32.0122,32.164,61130.0
2018-10-26 12:00:00,42.43,42.61,42.34,42.6,29308.0,32.2172,32.3539,32.1489,32.3463,29308.0
2018-10-26 12:30:00,42.6,42.86,42.59,42.8,109923.0,32.3463,32.5437,32.3387,32.4981,109923.0
2018-10-26 13:00:00,42.81,42.9,42.75,42.76,74600.0,32.5057,32.5741,32.4602,32.4678,74600.0
2018-10-26 13:30:00,42.76,42.79,42.66,42.76,95279.0,32.4678,32.4905,32.3918,32.4678,95279.0
2018-10-26 14:00:00,42.76,42.79,42.65,42.77,68893.0,32.4678,32.4905,32.3842,32.4754,68893.0
2018-10-26 14:30:00,42.76,42.8,42.49,42.51,246372.0,32.4678,32.4981,32.2628,32.2779,246372.0
2018-10-26 15:00:00,42.52,42.7,42.44,42.66,126074.0,32.2855,32.4222,32.2248,32.3918,126074.0
2018-10-26 15:30:00,42.65,42.81,42.6,42.62,254458.0,32.3842,32.5057,32.3463,32.3615,254458.0
2018-10-29 09:30:00,42.68,42.72,42.56,42.58,176819.0,32.407,32.4374,32.3159,32.3311,176819.0
2018-10-29 10:00:00,42.59,42.68,42.52,42.52,154695.0,32.3387,32.407,32.2855,32.2855,154695.0
2018-10-29 10:30:00,42.53,42.54,42.44,42.51,87884.0,32.2931,32.3007,32.2248,32.2779,87884.0
2018-10-29 11:00:00,42.51,42.52,42.42,42.51,69570.0,32.2779,32.2855,32.2096,32.2779,69570.0
2018-10-29 11:30:00,42.53,42.65,42.51,42.59,86100.0,32.2931,32.3842,32.2779,32.3387,86100.0
2018-10-29 12:00:00,42.58,42.59,42.45,42.52,54360.0,32.3311,32.3387,32.2324,32.2855,54360.0
2018-10-29 12:30:00,42.5,42.52,42.39,42.4,40305.0,32.2703,32.2855,32.1868,32.1944,40305.0
2018-10-29 13:00:00,42.42,42.58,42.42,42.48,42728.0,32.2096,32.3311,32.2096,32.2552,42728.0
2018-10-29 13:30:00,42.48,42.6,42.48,42.49,25080.0,32.2552,32.3463,32.2552,32.2628,25080.0
2018-10-29 14:00:00,42.48,42.52,42.37,42.44,48644.0,32.2552,32.2855,32.1716,32.2248,48644.0
2018-10-29 14:30:00,42.43,42.52,42.39,42.41,55700.0,32.2172,32.2855,32.1868,32.202,55700.0
2018-10-29 15:00:00,42.41,42.42,42.26,42.32,121228.0,32.202,32.2096,32.0881,32.1337,121228.0
2018-10-29 15:30:00,42.32,42.4,42.06,42.37,262553.0,32.1337,32.1944,31.9363,32.1716,262553.0
2018-10-30 09:30:00,42.52,42.67,42.42,42.65,130239.0,32.2855,32.3994,32.2096,32.3842,130239.0
2018-10-30 10:00:00,42.66,42.75,42.58,42.68,99742.0,32.3918,32.4602,32.3311,32.407,99742.0
2018-10-30 10:30:00,42.69,42.7,42.47,42.47,125469.0,32.4146,32.4222,32.2476,32.2476,125469.0
2018-10-30 11:00:00,42.46,42.57,42.39,42.54,373391.0,32.24,32.3235,32.1868,32.3007,373391.0
2018-10-30 11:30:00,42.54,42.8,42.54,42.77,151744.0,32.3007,32.4981,32.3007,32.4754,151744.0
2018-10-30 12:00:00,42.77,42.96,42.77,42.93,101180.0,32.4754,32.6196,32.4754,32.5968,101180.0
2018-10-30 12:30:00,42.91,42.96,42.66,42.66,152049.0,32.5817,32.6196,32.3918,32.3918,152049.0
2018-10-30 13:00:00,42.67,42.73,42.61,42.66,89837.0,32.3994,32.445,32.3539,32.3918,89837.0
2018-10-30 13:30:00,42.66,42.78,42.65,42.72,119895.0,32.3918,32.4829,32.3842,32.4374,119895.0
2018-10-30 14:00:00,42.72,42.74,42.65,42.7,58619.0,32.4374,32.4526,32.3842,32.4222,58619.0
2018-10-30 14:30:00,42.7,42.83,42.66,42.8,110349.0,32.4222,32.5209,32.3918,32.4981,110349.0
2018-10-30 15:00:00,42.8,42.99,42.72,42.94,152837.0,32.4981,32.6424,32.4374,32.6044,152837.0
2018-10-30 15:30:00,42.95,43.11,42.85,43.1,204841.0,32.612,32.7335,32.5361,32.7259,204841.0
2018-10-31 09:30:00,44.89,45.04,44.77,44.92,297413.0,34.0851,34.199,33.994,34.1079,297413.0
2018-10-31 10:00:00,44.93,45.02,44.85,44.9,199578.0,34.1154,34.1838,34.0547,34.0927,199578.0
2018-10-31 10:30:00,44.89,44.9,44.68,44.72,286198.0,34.0851,34.0927,33.9256,33.956,286198.0
2018-10-31 11:00:00,44.73,44.77,44.55,44.76,106590.0,33.9636,33.994,33.8269,33.9864,106590.0
2018-10-31 11:30:00,44.77,44.8,44.65,44.73,54686.0,33.994,34.0167,33.9028,33.9636,54686.0
2018-10-31 12:00:00,44.73,44.9,44.63,44.79,108271.0,33.9636,34.0927,33.8877,34.0091,108271.0
2018-10-31 12:30:00,44.76,44.85,44.65,44.85,62507.0,33.9864,34.0547,33.9028,34.0547,62507.0
2018-10-31 13:00:00,44.85,44.86,44.73,44.75,38805.0,34.0547,34.0623,33.9636,33.9788,38805.0
2018-10-31 13:30:00,44.73,44.81,44.69,44.78,31524.0,33.9636,34.0243,33.9332,34.0016,31524.0
2018-10-31 14:00:00,44.76,44.83,44.68,44.73,91369.0,33.9864,34.0395,33.9256,33.9636,91369.0
2018-10-31 14:30:00,44.73,44.74,44.63,44.66,75650.0,33.9636,33.9712,33.8877,33.9104,75650.0
2018-10-31 15:00:00,44.66,44.75,44.58,44.67,109941.0,33.9104,33.9788,33.8497,33.918,109941.0
2018-10-31 15:30:00,44.67,44.74,44.58,44.71,198186.0,33.918,33.9712,33.8497,33.9484,198186.0
2018-11-01 09:30:00,45.1,45.2,44.98,44.98,153570.0,34.2445,34.3205,34.1534,34.1534,153570.0
2018-11-01 10:00:00,44.96,45.03,44.71,44.71,79053.0,34.1382,34.1914,33.9484,33.9484,79053.0
2018-11-01 10:30:00,44.71,44.88,44.6,44.88,98422.0,33.9484,34.0775,33.8649,34.0775,98422.0
2018-11-01 11:00:00,44.89,45.01,44.76,45.0,88735.0,34.0851,34.1762,33.9864,34.1686,88735.0
2018-11-01 11:30:00,45.01,45.06,44.98,45.01,52224.0,34.1762,34.2142,34.1534,34.1762,52224.0
2018-11-01 12:00:00,45.01,45.06,44.9,44.92,61310.0,34.1762,34.2142,34.0927,34.1079,61310.0
2018-11-01 12:30:00,44.94,45.06,44.93,45.06,34520.0,34.123,34.2142,34.1154,34.2142,34520.0
2018-11-01 13:00:00,45.05,45.09,44.96,45.04,48299.0,34.2066,34.2369,34.1382,34.199,48299.0
2018-11-01 13:30:00,45.05,45.1,45.03,45.03,39532.0,34.2066,34.2445,34.1914,34.1914,39532.0
2018-11-01 14:00:00,45.02,45.09,44.99,45.03,33949.0,34.1838,34.2369,34.161,34.1914,33949.0
2018-11-01 14:30:00,45.04,45.08,45.02,45.08,28588.0,34.199,34.2293,34.1838,34.2293,28588.0
2018-11-01 15:00:00,45.08,45.11,45.03,45.05,51947.0,34.2293,34.2521,34.1914,34.2066,51947.0
2018-11-01 15:30:00,45.04,45.14,44.98,45.13,91882.0,34.199,34.2749,34.1534,34.2673,91882.0
2018-11-02 09:30:00,44.8,45.0,44.79,44.98,105897.0,34.0167,34.1686,34.0091,34.1534,105897.0
2018-11-02 10:00:00,44.99,44.99,44.8,44.81,41675.0,34.161,34.161,34.0167,34.0243,41675.0
2018-11-02 10:30:00,44.8,44.8,44.59,44.63,36719.0,34.0167,34.0167,33.8573,33.8877,36719.0
2018-11-02 11:00:00,44.62,44.63,44.42,44.47,40359.0,33.8801,33.8877,33.7282,33.7662,40359.0
2018-11-02 11:30:00,44.48,44.52,44.3,44.34,46680.0,33.7738,33.8041,33.6371,33.6675,46680.0
2018-11-02 12:00:00,44.34,44.36,44.24,44.32,98706.0,33.6675,33.6826,33.5915,33.6523,98706.0
2018-11-02 12:30:00,44.32,44.32,44.08,44.15,35896.0,33.6523,33.6523,33.47,33.5232,35896.0
2018-11-02 13:00:00,44.15,44.26,44.08,44.22,14268.0,33.5232,33.6067,33.47,33.5763,14268.0
2018-11-02 13:30:00,44.19,44.25,44.15,44.17,12105.0,33.5536,33.5991,33.5232,33.5384,12105.0
2018-11-02 14:00:00,44.16,44.23,43.94,44.22,88637.0,33.5308,33.5839,33.3637,33.5763,88637.0
2018-11-02 14:30:00,44.2,44.2,44.09,44.14,37753.0,33.5612,33.5612,33.4776,33.5156,37753.0
2018-11-02 15:00:00,44.16,44.22,44.1,44.18,37293.0,33.5308,33.5763,33.4852,33.546,37293.0
2018-11-02 15:30:00,44.18,44.19,44.1,44.16,147438.0,33.546,33.5536,33.4852,33.5308,147438.0
2018-11-05 09:30:00,44.99,45.08,44.93,44.93,228368.0,34.161,34.2293,34.1154,34.1154,228368.0
2018-11-05 10:00:00,44.93,44.95,44.79,44.85,148914.0,34.1154,34.1306,34.0091,34.0547,148914.0
2018-11-05 10:30:00,44.85,44.87,44.7,44.74,62235.0,34.0547,34.0699,33.9408,33.9712,62235.0
2018-11-05 11:00:00,44.74,44.85,44.73,44.78,109396.0,33.9712,34.0547,33.9636,34.0016,109396.0
2018-11-05 11:30:00,44.78,44.8,44.69,44.75,79353.0,34.0016,34.0167,33.9332,33.9788,79353.0
2018-11-05 12:00:00,44.76,44.76,44.69,44.72,39580.0,33.9864,33.9864,33.9332,33.956,39580.0
2018-11-05 12:30:00,44.72,44.73,44.62,44.68,52485.0,33.956,33.9636,33.8801,33.9256,52485.0
2018-11-05 13:00:00,44.69,44.71,44.64,44.66,67500.0,33.9332,33.9484,33.8953,33.9104,67500.0
2018-11-05 13:30:00,44.66,44.79,44.65,44.77,52725.0,33.9104,34.0091,33.9028,33.994,52725.0
2018-11-05 14:00:00,44.77,44.91,44.76,44.86,73505.0,33.994,34.1003,33.9864,34.0623,73505.0
2018-11-05 14:30:00,44.86,44.97,44.81,44.91,81349.0,34.0623,34.1458,34.0243,34.1003,81349.0
2018-11-05 15:00:00,44.91,44.91,44.76,44.8,70611.0,34.1003,34.1003,33.9864,34.0167,70611.0
2018-11-05 15:30:00,44.8,44.84,44.76,44.78,148049.0,34.0167,34.0471,33.9864,34.0016,148049.0
2018-11-06 09:30:00,44.4,44.46,44.23,44.29,129609.0,33.713,33.7586,33.5839,33.6295,129609.0
2018-11-06 10:00:00,44.28,44.33,44.2,44.22,83838.0,33.6219,33.6599,33.5612,33.5763,83838.0
2018-11-06 10:30:00,44.22,44.38,44.21,44.36,72253.0,33.5763,33.6978,33.5688,33.6826,72253.0
2018-11-06 11:00:00,44.37,44.41,44.3,44.33,65813.0,33.6902,33.7206,33.6371,33.6599,65813.0
2018-11-06 11:30:00,44.3,44.39,44.27,44.37,29848.0,33.6371,33.7054,33.6143,33.6902,29848.0
2018-11-06 12:00:00,44.37,44.49,44.36,44.45,15893.0,33.6902,33.7814,33.6826,33.751,15893.0
2018-11-06 12:30:00,44.45,44.53,44.44,44.45,40931.0,33.751,33.8117,33.7434,33.751,40931.0
2018-11-06 13:00:00,44.47,44.52,44.43,44.48,38100.0,33.7662,33.8041,33.7358,33.7738,38100.0
2018-11-06 13:30:00,44.47,44.54,44.45,44.51,87528.0,33.7662,33.8193,33.751,33.7965,87528.0
2018-11-06 14:00:00,44.51,44.55,44.43,44.44,79707.0,33.7965,33.8269,33.7358,33.7434,79707.0
2018-11-06 14:30:00,44.42,44.5,44.41,44.48,64604.0,33.7282,33.7889,33.7206,33.7738,64604.0
2018-11-06 15:00:00,44.45,44.52,44.45,44.52,78900.0,33.751,33.8041,33.751,33.8041,78900.0
2018-11-06 15:30:00,44.51,44.64,44.51,44.64,113746.0,33.7965,33.8953,33.7965,33.8953,113746.0
2018-11-07 09:30:00,45.15,45.24,45.09,45.13,165634.0,34.2825,34.3508,34.2369,34.2673,165634.0
2018-11-07 10:00:00,45.12,45.29,45.11,45.26,96850.0,34.2597,34.3888,34.2521,34.366,96850.0
2018-11-07 10:30:00,45.26,45.36,45.24,45.32,181383.0,34.366,34.4419,34.3508,34.4116,181383.0
2018-11-07 11:00:00,45.32,45.33,45.14,45.19,164852.0,34.4116,34.4192,34.2749,34.3129,164852.0
2018-11-07 11:30:00,45.2,45.29,45.12,45.29,56601.0,34.3205,34.3888,34.2597,34.3888,56601.0
2018-11-07 12:00:00,45.29,45.34,45.24,45.25,33059.0,34.3888,34.4268,34.3508,34.3584,33059.0
2018-11-07 12:30:00,45.24,45.28,45.23,45.28,15067.0,34.3508,34.3812,34.3432,34.3812,15067.0
2018-11-07 13:00:00,45.28,45.28,45.2,45.24,24328.0,34.3812,34.3812,34.3205,34.3508,24328.0
2018-11-07 13:30:00,45.24,45.27,45.2,45.27,67403.0,34.3508,34.3736,34.3205,34.3736,67403.0
2018-11-07 14:00:00,45.27,45.34,45.24,45.27,59253.0,34.3736,34.4268,34.3508,34.3736,59253.0
2018-11-07 14:30:00,45.28,45.33,45.23,45.32,81779.0,34.3812,34.4192,34.3432,34.4116,81779.0
2018-11-07 15:00:00,45.32,45.32,45.24,45.29,163746.0,34.4116,34.4116,34.3508,34.3888,163746.0
2018-11-07 15:30:00,45.28,45.37,45.28,45.34,199831.0,34.3812,34.4495,34.3812,34.4268,199831.0
2018-11-08 09:30:00,45.18,45.39,45.13,45.39,95213.0,34.3053,34.4647,34.2673,34.4647,95213.0
2018-11-08 10:00:00,45.39,45.4,45.29,45.29,41813.0,34.4647,34.4723,34.3888,34.3888,41813.0
2018-11-08 10:30:00,45.27,45.34,45.17,45.18,42188.0,34.3736,34.4268,34.2977,34.3053,42188.0
2018-11-08 11:00:00,45.18,45.28,45.15,45.2,83590.0,34.3053,34.3812,34.2825,34.3205,83590.0
2018-11-08 11:30:00,45.21,45.39,45.21,45.37,29147.0,34.3281,34.4647,34.3281,34.4495,29147.0
2018-11-08 12:00:00,45.37,45.43,45.35,45.39,39534.0,34.4495,34.4951,34.4344,34.4647,39534.0
2018-11-08 12:30:00,45.38,45.38,45.29,45.3,30490.0,34.4571,34.4571,34.3888,34.3964,30490.0
2018-11-08 13:00:00,45.29,45.3,45.26,45.26,22762.0,34.3888,34.3964,34.366,34.366,22762.0
2018-11-08 13:30:00,45.26,45.26,45.19,45.24,37229.0,34.366,34.366,34.3129,34.3508,37229.0
2018-11-08 14:00:00,45.24,45.25,45.12,45.13,45336.0,34.3508,34.3584,34.2597,34.2673,45336.0
2018-11-08 14:30:00,45.12,45.16,45.02,45.03,65140.0,34.2597,34.2901,34.1838,34.1914,65140.0
2018-11-08 15:00:00,45.03,45.05,44.94,44.94,90113.0,34.1914,34.2066,34.123,34.123,90113.0
2018-11-08 15:30:00,44.93,45.02,44.89,44.98,78112.0,34.1154,34.1838,34.0851,34.1534,78112.0
2018-11-09 09:30:00,45.35,45.43,45.31,45.4,110426.0,34.4344,34.4951,34.404,34.4723,110426.0
2018-11-09 10:00:00,45.42,45.5,45.35,45.48,60055.0,34.4875,34.5483,34.4344,34.5331,60055.0
2018-11-09 10:30:00,45.49,45.62,45.48,45.55,42734.0,34.5407,34.6394,34.5331,34.5862,42734.0
2018-11-09 11:00:00,45.58,45.62,45.49,45.56,44196.0,34.609,34.6394,34.5407,34.5938,44196.0
2018-11-09 11:30:00,45.57,45.59,45.44,45.47,25517.0,34.6014,34.6166,34.5027,34.5255,25517.0
2018-11-09 12:00:00,45.46,45.49,45.35,45.43,26931.0,34.5179,34.5407,34.4344,34.4951,26931.0
2018-11-09 12:30:00,45.42,45.49,45.41,45.41,19613.0,34.4875,34.5407,34.4799,34.4799,19613.0
2018-11-09 13:00:00,45.41,45.46,45.38,45.4,20130.0,34.4799,34.5179,34.4571,34.4723,20130.0
2018-11-09 13:30:00,45.4,45.42,45.31,45.39,18653.0,34.4723,34.4875,34.404,34.4647,18653.0
2018-11-09 14:00:00,45.4,45.45,45.37,45.39,40419.0,34.4723,34.5103,34.4495,34.4647,40419.0
2018-11-09 14:30:00,45.38,45.52,45.38,45.46,53202.0,34.4571,34.5634,34.4571,34.5179,53202.0
2018-11-09 15:00:00,45.47,45.54,45.44,45.49,64070.0,34.5255,34.5786,34.5027,34.5407,64070.0
2018-11-09 15:30:00,45.49,45.54,45.46,45.51,112698.0,34.5407,34.5786,34.5179,34.5558,112698.0
2018-11-12 09:30:00,44.87,44.89,44.79,44.85,87216.0,34.0699,34.0851,34.0091,34.0547,87216.0
2018-11-12 10:00:00,44.83,44.98,44.8,44.96,48663.0,34.0395,34.1534,34.0167,34.1382,48663.0
2018-11-12 10:30:00,44.97,45.03,44.81,44.82,49718.0,34.1458,34.1914,34.0243,34.0319,49718.0
2018-11-12 11:00:00,44.82,44.83,44.67,44.68,56652.0,34.0319,34.0395,33.918,33.9256,56652.0
2018-11-12 11:30:00,44.69,44.86,44.69,44.86,35802.0,33.9332,34.0623,33.9332,34.0623,35802.0
2018-11-12 12:00:00,44.86,44.87,44.8,44.82,26460.0,34.0623,34.0699,34.0167,34.0319,26460.0
2018-11-12 12:30:00,44.82,44.85,44.77,44.78,28964.0,34.0319,34.0547,33.994,34.0016,28964.0
2018-11-12 13:00:00,44.77,44.8,44.72,44.79,15246.0,33.994,34.0167,33.956,34.0091,15246.0
2018-11-12 13:30:00,44.78,44.85,44.74,44.84,26064.0,34.0016,34.0547,33.9712,34.0471,26064.0
2018-11-12 14:00:00,44.83,44.91,44.8,44.85,75697.0,34.0395,34.1003,34.0167,34.0547,75697.0
2018-11-12 14:30:00,44.86,44.9,44.79,44.8,40109.0,34.0623,34.0927,34.0091,34.0167,40109.0
2018-11-12 15:00:00,44.8,44.83,44.73,44.73,63221.0,34.0167,34.0395,33.9636,33.9636,63221.0
2018-11-12 15:30:00,44.73,44.74,44.54,44.61,93835.0,33.9636,33.9712,33.8193,33.8725,93835.0
2018-11-13 09:30:00,45.02,45.09,44.98,45.0,173689.0,34.1838,34.2369,34.1534,34.1686,173689.0
2018-11-13 10:00:00,44.99,45.02,44.87,44.88,60382.0,34.161,34.1838,34.0699,34.0775,60382.0
2018-11-13 10:30:00,44.87,45.05,44.85,45.04,42766.0,34.0699,34.2066,34.0547,34.199,42766.0
2018-11-13 11:00:00,45.05,45.25,45.01,45.17,223897.0,34.2066,34.3584,34.1762,34.2977,223897.0
2018-11-13 11:30:00,45.17,45.3,45.14,45.14,56977.0,34.2977,34.3964,34.2749,34.2749,56977.0
2018-11-13 12:00:00,45.14,45.17,44.97,45.03,37397.0,34.2749,34.2977,34.1458,34.1914,37397.0
2018-11-13 12:30:00,45.02,45.03,44.89,44.9,18921.0,34.1838,34.1914,34.0851,34.0927,18921.0
2018-11-13 13:00:00,44.91,44.96,44.85,44.91,40114.0,34.1003,34.1382,34.0547,34.1003,40114.0
2018-11-13 13:30:00,44.91,45.01,44.91,44.93,41871.0,34.1003,34.1762,34.1003,34.1154,41871.0
2018-11-13 14:00:00,44.91,44.92,44.76,44.81,36866.0,34.1003,34.1079,33.9864,34.0243,36866.0
2018-11-13 14:30:00,44.81,44.94,44.8,44.9,52888.0,34.0243,34.123,34.0167,34.0927,52888.0
2018-11-13 15:00:00,44.89,44.97,44.85,44.9,38977.0,34.0851,34.1458,34.0547,34.0927,38977.0
2018-11-13 15:30:00,44.89,44.98,44.83,44.9,99646.0,34.0851,34.1534,34.0395,34.0927,99646.0
2018-11-14 09:30:00,45.3,45.3,45.11,45.13,80703.0,34.3964,34.3964,34.2521,34.2673,80703.0
2018-11-14 10:00:00,45.15,45.16,44.87,44.93,48169.0,34.2825,34.2901,34.0699,34.1154,48169.0
2018-11-14 10:30:00,44.93,45.01,44.88,44.92,47106.0,34.1154,34.1762,34.0775,34.1079,47106.0
2018-11-14 11:00:00,44.91,44.97,44.85,44.97,78843.0,34.1003,34.1458,34.0547,34.1458,78843.0
2018-11-14 11:30:00,44.96,45.01,44.85,44.94,30375.0,34.1382,34.1762,34.0547,34.123,30375.0
2018-11-14 12:00:00,44.95,45.22,44.95,45.18,36126.0,34.1306,34.3356,34.1306,34.3053,36126.0
2018-11-14 12:30:00,45.15,45.16,45.0,45.01,50071.0,34.2825,34.2901,34.1686,34.1762,50071.0
2018-11-14 13:00:00,45.01,45.1,44.99,45.05,92938.0,34.1762,34.2445,34.161,34.2066,92938.0
2018-11-14 13:30:00,45.04,45.05,44.89,45.0,33789.0,34.199,34.2066,34.0851,34.1686,33789.0
2018-11-14 14:00:00,44.98,45.18,44.91,45.02,43170.0,34.1534,34.3053,34.1003,34.1838,43170.0
2018-11-14 14:30:00,45.01,45.34,44.99,45.34,38947.0,34.1762,34.4268,34.161,34.4268,38947.0
2018-11-14 15:00:00,45.32,45.41,45.27,45.29,36119.0,34.4116,34.4799,34.3736,34.3888,36119.0
2018-11-14 15:30:00,45.28,45.3,45.08,45.08,57328.0,34.3812,34.3964,34.2293,34.2293,57328.0
2018-11-15 09:30:00,44.09,44.25,44.06,44.15,115874.0,33.4776,33.5991,33.4549,33.5232,115874.0
2018-11-15 10:00:00,44.16,44.21,43.98,44.14,38375.0,33.5308,33.5688,33.3941,33.5156,38375.0
2018-11-15 10:30:00,44.14,44.15,43.85,44.07,118359.0,33.5156,33.5232,33.2954,33.4624,118359.0
2018-11-15 11:00:00,44.06,44.33,44.06,44.28,95336.0,33.4549,33.6599,33.4549,33.6219,95336.0
2018-11-15 11:30:00,44.28,44.41,44.28,44.36,45769.0,33.6219,33.7206,33.6219,33.6826,45769.0
2018-11-15 12:00:00,44.39,44.43,44.31,44.36,23845.0,33.7054,33.7358,33.6447,33.6826,23845.0
2018-11-15 12:30:00,44.36,44.44,44.29,44.29,26169.0,33.6826,33.7434,33.6295,33.6295,26169.0
2018-11-15 13:00:00,44.3,44.51,44.25,44.47,40551.0,33.6371,33.7965,33.5991,33.7662,40551.0
2018-11-15 13:30:00,44.48,44.54,44.47,44.47,30333.0,33.7738,33.8193,33.7662,33.7662,30333.0
2018-11-15 14:00:00,44.49,44.57,44.44,44.57,41008.0,33.7814,33.8421,33.7434,33.8421,41008.0
2018-11-15 14:30:00,44.58,44.64,44.48,44.53,90089.0,33.8497,33.8953,33.7738,33.8117,90089.0
2018-11-15 15:00:00,44.53,44.54,44.34,44.39,71637.0,33.8117,33.8193,33.6675,33.7054,71637.0
2018-11-15 15:30:00,44.4,44.56,44.34,44.56,195180.0,33.713,33.8345,33.6675,33.8345,195180.0
2018-11-16 09:30:00,44.87,45.15,44.77,45.13,115340.0,34.0699,34.2825,33.994,34.2673,115340.0
2018-11-16 10:00:00,45.13,45.23,45.13,45.16,50978.0,34.2673,34.3432,34.2673,34.2901,50978.0
2018-11-16 10:30:00,45.18,45.26,45.14,45.15,19900.0,34.3053,34.366,34.2749,34.2825,19900.0
2018-11-16 11:00:00,45.17,45.3,45.12,45.29,125250.0,34.2977,34.3964,34.2597,34.3888,125250.0
2018-11-16 11:30:00,45.27,45.29,45.01,45.04,28886.0,34.3736,34.3888,34.1762,34.199,28886.0
2018-11-16 12:00:00,45.04,45.1,45.01,45.05,34879.0,34.199,34.2445,34.1762,34.2066,34879.0
2018-11-16 12:30:00,45.06,45.28,45.04,45.21,37002.0,34.2142,34.3812,34.199,34.3281,37002.0
2018-11-16 13:00:00,45.21,45.22,45.1,45.1,28756.0,34.3281,34.3356,34.2445,34.2445,28756.0
2018-11-16 13:30:00,45.11,45.11,45.05,45.09,34382.0,34.2521,34.2521,34.2066,34.2369,34382.0
2018-11-16 14:00:00,45.09,45.14,45.05,45.11,53722.0,34.2369,34.2749,34.2066,34.2521,53722.0
2018-11-16 14:30:00,45.12,45.14,45.11,45.12,34513.0,34.2597,34.2749,34.2521,34.2597,34513.0
2018-11-16 15:00:00,45.12,45.2,45.06,45.18,104198.0,34.2597,34.3205,34.2142,34.3053,104198.0
2018-11-16 15:30:00,45.18,45.2,45.08,45.11,429586.0,34.3053,34.3205,34.2293,34.2521,429586.0
2018-11-19 09:30:00,45.35,45.37,45.16,45.16,83745.0,34.4344,34.4495,34.2901,34.2901,83745.0
2018-11-19 10:00:00,45.15,45.16,44.99,45.03,92283.0,34.2825,34.2901,34.161,34.1914,92283.0
2018-11-19 10:30:00,45.03,45.12,44.93,45.1,130554.0,34.1914,34.2597,34.1154,34.2445,130554.0
2018-11-19 11:00:00,45.1,45.12,44.88,44.88,108094.0,34.2445,34.2597,34.0775,34.0775,108094.0
2018-11-19 11:30:00,44.87,44.95,44.69,44.71,98228.0,34.0699,34.1306,33.9332,33.9484,98228.0
2018-11-19 12:00:00,44.71,44.73,44.61,44.66,60108.0,33.9484,33.9636,33.8725,33.9104,60108.0
2018-11-19 12:30:00,44.66,44.9,44.64,44.88,20578.0,33.9104,34.0927,33.8953,34.0775,20578.0
2018-11-19 13:00:00,44.86,44.87,44.78,44.84,47571.0,34.0623,34.0699,34.0016,34.0471,47571.0
2018-11-19 13:30:00,44.83,44.92,44.79,44.84,42642.0,34.0395,34.1079,34.0091,34.0471,42642.0
2018-11-19 14:00:00,44.85,44.9,44.79,44.85,22265.0,34.0547,34.0927,34.0091,34.0547,22265.0
2018-11-19 14:30:00,44.84,44.99,44.82,44.98,26045.0,34.0471,34.161,34.0319,34.1534,26045.0
2018-11-19 15:00:00,44.97,44.99,44.92,44.99,36526.0,34.1458,34.161,34.1079,34.161,36526.0
2018-11-19 15:30:00,44.99,45.0,44.87,44.92,92328.0,34.161,34.1686,34.0699,34.1079,92328.0
2018-11-20 09:30:00,44.86,44.91,44.7,44.83,117874.0,34.0623,34.1003,33.9408,34.0395,117874.0
2018-11-20 10:00:00,44.83,44.94,44.67,44.93,66310.0,34.0395,34.123,33.918,34.1154,66310.0
2018-11-20 10:30:00,44.94,45.03,44.87,45.02,76776.0,34.123,34.1914,34.0699,34.1838,76776.0
2018-11-20 11:00:00,45.02,45.04,44.82,44.82,70855.0,34.1838,34.199,34.0319,34.0319,70855.0
2018-11-20 11:30:00,44.82,45.05,44.81,44.99,92393.0,34.0319,34.2066,34.0243,34.161,92393.0
2018-11-20 12:00:00,45.0,45.09,44.96,45.07,43249.0,34.1686,34.2369,34.1382,34.2218,43249.0
2018-11-20 12:30:00,45.07,45.1,44.95,44.95,29774.0,34.2218,34.2445,34.1306,34.1306,29774.0
2018-11-20 13:00:00,44.94,44.96,44.85,44.9,29110.0,34.123,34.1382,34.0547,34.0927,29110.0
2018-11-20 13:30:00,44.89,44.89,44.73,44.73,49002.0,34.0851,34.0851,33.9636,33.9636,49002.0
2018-11-20 14:00:00,44.71,44.79,44.65,44.74,38357.0,33.9484,34.0091,33.9028,33.9712,38357.0
2018-11-20 14:30:00,44.73,44.85,44.73,44.8,47385.0,33.9636,34.0547,33.9636,34.0167,47385.0
2018-11-20 15:00:00,44.79,44.86,44.68,44.84,66808.0,34.0091,34.0623,33.9256,34.0471,66808.0
2018-11-20 15:30:00,44.81,44.86,44.65,44.66,97853.0,34.0243,34.0623,33.9028,33.9104,97853.0
2018-11-21 09:30:00,44.66,44.82,44.58,44.82,287130.0,33.9104,34.0319,33.8497,34.0319,287130.0
2018-11-21 10:00:00,44.86,44.89,44.74,44.88,72330.0,34.0623,34.0851,33.9712,34.0775,72330.0
2018-11-21 10:30:00,44.89,44.94,44.66,44.68,53060.0,34.0851,34.123,33.9104,33.9256,53060.0
2018-11-21 11:00:00,44.69,44.79,44.64,44.76,62540.0,33.9332,34.0091,33.8953,33.9864,62540.0
2018-11-21 11:30:00,44.76,44.81,44.68,44.71,22186.0,33.9864,34.0243,33.9256,33.9484,22186.0
2018-11-21 12:00:00,44.71,44.72,44.54,44.55,27917.0,33.9484,33.956,33.8193,33.8269,27917.0
2018-11-21 12:30:00,44.54,44.73,44.51,44.72,21268.0,33.8193,33.9636,33.7965,33.956,21268.0
2018-11-21 13:00:00,44.72,44.72,44.61,44.66,16998.0,33.956,33.956,33.8725,33.9104,16998.0
2018-11-21 13:30:00,44.68,44.85,44.68,44.84,40383.0,33.9256,34.0547,33.9256,34.0471,40383.0
2018-11-21 14:00:00,44.85,44.88,44.79,44.88,42970.0,34.0547,34.0775,34.0091,34.0775,42970.0
2018-11-21 14:30:00,44.88,44.89,44.81,44.87,38702.0,34.0775,34.0851,34.0243,34.0699,38702.0
2018-11-21 15:00:00,44.87,44.9,44.8,44.81,37649.0,34.0699,34.0927,34.0167,34.0243,37649.0
2018-11-21 15:30:00,44.8,44.8,44.74,44.76,56261.0,34.0167,34.0167,33.9712,33.9864,56261.0
2018-11-23 09:30:00,44.73,44.96,44.73,44.94,71519.0,33.9636,34.1382,33.9636,34.123,71519.0
2018-11-23 10:00:00,44.93,44.96,44.82,44.83,37460.0,34.1154,34.1382,34.0319,34.0395,37460.0
2018-11-23 10:30:00,44.81,44.93,44.79,44.89,46430.0,34.0243,34.1154,34.0091,34.0851,46430.0
2018-11-23 11:00:00,44.91,45.13,44.9,45.12,166458.0,34.1003,34.2673,34.0927,34.2597,166458.0
2018-11-23 11:30:00,45.14,45.15,45.01,45.02,25372.0,34.2749,34.2825,34.1762,34.1838,25372.0
2018-11-23 12:00:00,45.01,45.09,44.96,45.05,17903.0,34.1762,34.2369,34.1382,34.2066,17903.0
2018-11-23 12:30:00,45.05,45.06,44.94,44.96,34946.0,34.2066,34.2142,34.123,34.1382,34946.0
2018-11-26 09:30:00,44.78,44.89,44.75,44.85,75243.0,34.0016,34.0851,33.9788,34.0547,75243.0
2018-11-26 10:00:00,44.84,44.86,44.75,44.76,22453.0,34.0471,34.0623,33.9788,33.9864,22453.0
2018-11-26 10:30:00,44.77,44.78,44.62,44.64,23617.0,33.994,34.0016,33.8801,33.8953,23617.0
2018-11-26 11:00:00,44.63,44.66,44.53,44.64,22129.0,33.8877,33.9104,33.8117,33.8953,22129.0
2018-11-26 11:30:00,44.63,44.76,44.63,44.72,49736.0,33.8877,33.9864,33.8877,33.956,49736.0
2018-11-26 12:00:00,44.71,44.76,44.67,44.67,17938.0,33.9484,33.9864,33.918,33.918,17938.0
2018-11-26 12:30:00,44.68,44.68,44.62,44.63,18372.0,33.9256,33.9256,33.8801,33.8877,18372.0
2018-11-26 13:00:00,44.63,44.69,44.62,44.65,17039.0,33.8877,33.9332,33.8801,33.9028,17039.0
2018-11-26 13:30:00,44.66,44.67,44.61,44.65,28373.0,33.9104,33.918,33.8725,33.9028,28373.0
2018-11-26 14:00:00,44.65,44.73,44.63,44.71,35221.0,33.9028,33.9636,33.8877,33.9484,35221.0
2018-11-26 14:30:00,44.73,44.76,44.66,44.69,37320.0,33.9636,33.9864,33.9104,33.9332,37320.0
2018-11-26 15:00:00,44.71,44.72,44.6,44.6,45882.0,33.9484,33.956,33.8649,33.8649,45882.0
2018-11-26 15:30:00,44.61,44.76,44.61,44.75,77815.0,33.8725,33.9864,33.8725,33.9788,77815.0
2018-11-27 09:30:00,44.46,44.51,44.28,44.34,58534.0,33.7586,33.7965,33.6219,33.6675,58534.0
2018-11-27 10:00:00,44.34,44.44,44.25,44.32,38231.0,33.6675,33.7434,33.5991,33.6523,38231.0
2018-11-27 10:30:00,44.32,44.38,44.22,44.37,36918.0,33.6523,33.6978,33.5763,33.6902,36918.0
2018-11-27 11:00:00,44.37,44.5,44.33,44.48,19656.0,33.6902,33.7889,33.6599,33.7738,19656.0
2018-11-27 11:30:00,44.48,44.48,44.37,44.43,26132.0,33.7738,33.7738,33.6902,33.7358,26132.0
2018-11-27 12:00:00,44.44,44.44,44.35,44.36,15471.0,33.7434,33.7434,33.6751,33.6826,15471.0
2018-11-27 12:30:00,44.36,44.47,44.36,44.4,12034.0,33.6826,33.7662,33.6826,33.713,12034.0
2018-11-27 13:00:00,44.41,44.49,44.39,44.41,16948.0,33.7206,33.7814,33.7054,33.7206,16948.0
2018-11-27 13:30:00,44.42,44.48,44.41,44.45,35123.0,33.7282,33.7738,33.7206,33.751,35123.0
2018-11-27 14:00:00,44.45,44.51,44.44,44.51,24468.0,33.751,33.7965,33.7434,33.7965,24468.0
2018-11-27 14:30:00,44.52,44.65,44.52,44.62,30728.0,33.8041,33.9028,33.8041,33.8801,30728.0
2018-11-27 15:00:00,44.62,44.66,44.59,44.6,32355.0,33.8801,33.9104,33.8573,33.8649,32355.0
2018-11-27 15:30:00,44.59,44.65,44.55,44.65,35754.0,33.8573,33.9028,33.8269,33.9028,35754.0
2018-11-28 09:30:00,44.87,44.96,44.84,44.88,91257.0,34.0699,34.1382,34.0471,34.0775,91257.0
2018-11-28 10:00:00,44.88,44.9,44.7,44.7,82805.0,34.0775,34.0927,33.9408,33.9408,82805.0
2018-11-28 10:30:00,44.7,44.82,44.66,44.78,86972.0,33.9408,34.0319,33.9104,34.0016,86972.0
2018-11-28 11:00:00,44.78,44.79,44.67,44.7,65602.0,34.0016,34.0091,33.918,33.9408,65602.0
2018-11-28 11:30:00,44.71,44.72,44.65,44.71,19174.0,33.9484,33.956,33.9028,33.9484,19174.0
2018-11-28 12:00:00,44.72,45.2,44.72,45.14,33295.0,33.956,34.3205,33.956,34.2749,33295.0
2018-11-28 12:30:00,45.14,45.19,45.06,45.16,27231.0,34.2749,34.3129,34.2142,34.2901,27231.0
2018-11-28 13:00:00,45.14,45.3,45.09,45.26,30824.0,34.2749,34.3964,34.2369,34.366,30824.0
2018-11-28 13:30:00,45.26,45.38,45.24,45.34,32813.0,34.366,34.4571,34.3508,34.4268,32813.0
2018-11-28 14:00:00,45.34,45.35,45.29,45.33,27417.0,34.4268,34.4344,34.3888,34.4192,27417.0
2018-11-28 14:30:00,45.33,45.35,45.28,45.3,31516.0,34.4192,34.4344,34.3812,34.3964,31516.0
2018-11-28 15:00:00,45.28,45.33,45.25,45.31,34119.0,34.3812,34.4192,34.3584,34.404,34119.0
2018-11-28 15:30:00,45.31,45.45,45.3,45.44,104489.0,34.404,34.5103,34.3964,34.5027,104489.0
2018-11-29 09:30:00,44.91,45.04,44.88,45.02,71266.0,34.1003,34.199,34.0775,34.1838,71266.0
2018-11-29 10:00:00,45.03,45.12,45.0,45.0,50614.0,34.1914,34.2597,34.1686,34.1686,50614.0
2018-11-29 10:30:00,44.99,45.12,44.88,45.03,53178.0,34.161,34.2597,34.0775,34.1914,53178.0
2018-11-29 11:00:00,45.03,45.07,44.96,45.03,93726.0,34.1914,34.2218,34.1382,34.1914,93726.0
2018-11-29 11:30:00,45.03,45.04,44.89,45.03,48311.0,34.1914,34.199,34.0851,34.1914,48311.0
2018-11-29 12:00:00,45.03,45.03,44.94,44.96,24804.0,34.1914,34.1914,34.123,34.1382,24804.0
2018-11-29 12:30:00,44.95,44.98,44.94,44.96,28033.0,34.1306,34.1534,34.123,34.1382,28033.0
2018-11-29 13:00:00,44.96,44.97,44.86,44.9,61404.0,34.1382,34.1458,34.0623,34.0927,61404.0
2018-11-29 13:30:00,44.89,44.91,44.81,44.85,78559.0,34.0851,34.1003,34.0243,34.0547,78559.0
2018-11-29 14:00:00,44.86,45.0,44.81,45.0,69815.0,34.0623,34.1686,34.0243,34.1686,69815.0
2018-11-29 14:30:00,44.99,45.1,44.99,45.1,46458.0,34.161,34.2445,34.161,34.2445,46458.0
2018-11-29 15:00:00,45.11,45.12,45.0,45.02,41390.0,34.2521,34.2597,34.1686,34.1838,41390.0
2018-11-29 15:30:00,45.02,45.09,44.97,45.0,95196.0,34.1838,34.2369,34.1458,34.1686,95196.0
2018-11-30 09:30:00,45.18,45.32,45.14,45.31,201492.0,34.3053,34.4116,34.2749,34.404,201492.0
2018-11-30 10:00:00,45.32,45.34,45.12,45.12,52777.0,34.4116,34.4268,34.2597,34.2597,52777.0
2018-11-30 10:30:00,45.13,45.29,45.13,45.19,77136.0,34.2673,34.3888,34.2673,34.3129,77136.0
2018-11-30 11:00:00,45.18,45.22,45.03,45.04,76683.0,34.3053,34.3356,34.1914,34.199,76683.0
2018-11-30 11:30:00,45.02,45.18,44.99,45.18,51373.0,34.1838,34.3053,34.161,34.3053,51373.0
2018-11-30 12:00:00,45.17,45.22,45.15,45.16,22809.0,34.2977,34.3356,34.2825,34.2901,22809.0
2018-11-30 12:30:00,45.16,45.17,45.11,45.13,17724.0,34.2901,34.2977,34.2521,34.2673,17724.0
2018-11-30 13:00:00,45.13,45.14,45.07,45.12,45851.0,34.2673,34.2749,34.2218,34.2597,45851.0
2018-11-30 13:30:00,45.13,45.16,45.11,45.15,39933.0,34.2673,34.2901,34.2521,34.2825,39933.0
2018-11-30 14:00:00,45.16,45.16,45.11,45.14,46723.0,34.2901,34.2901,34.2521,34.2749,46723.0
2018-11-30 14:30:00,45.14,45.16,45.07,45.16,60210.0,34.2749,34.2901,34.2218,34.2901,60210.0
2018-11-30 15:00:00,45.16,45.3,45.16,45.26,45001.0,34.2901,34.3964,34.2901,34.366,45001.0
2018-11-30 15:30:00,45.25,45.29,45.18,45.29,67912.0,34.3584,34.3888,34.3053,34.3888,67912.0
2018-12-03 09:30:00,44.39,44.48,44.27,44.48,210753.0,33.7054,33.7738,33.6143,33.7738,210753.0
2018-12-03 10:00:00,44.49,44.63,44.48,44.51,63527.0,33.7814,33.8877,33.7738,33.7965,63527.0
2018-12-03 10:30:00,44.49,44.56,44.46,44.47,31992.0,33.7814,33.8345,33.7586,33.7662,31992.0
2018-12-03 11:00:00,44.48,44.6,44.44,44.52,50216.0,33.7738,33.8649,33.7434,33.8041,50216.0
2018-12-03 11:30:00,44.54,44.54,44.38,44.44,71523.0,33.8193,33.8193,33.6978,33.7434,71523.0
2018-12-03 12:00:00,44.45,44.5,44.44,44.47,27451.0,33.751,33.7889,33.7434,33.7662,27451.0
2018-12-03 12:30:00,44.47,44.49,44.45,44.46,30856.0,33.7662,33.7814,33.751,33.7586,30856.0
2018-12-03 13:00:00,44.46,44.49,44.42,44.45,31500.0,33.7586,33.7814,33.7282,33.751,31500.0
2018-12-03 13:30:00,44.44,44.44,44.31,44.35,103404.0,33.7434,33.7434,33.6447,33.6751,103404.0
2018-12-03 14:00:00,44.34,44.35,44.22,44.32,48723.0,33.6675,33.6751,33.5763,33.6523,48723.0
2018-12-03 14:30:00,44.32,44.38,44.31,44.37,159948.0,33.6523,33.6978,33.6447,33.6902,159948.0
2018-12-03 15:00:00,44.38,44.45,44.37,44.45,37433.0,33.6978,33.751,33.6902,33.751,37433.0
2018-12-03 15:30:00,44.44,44.59,44.38,44.55,168275.0,33.7434,33.8573,33.6978,33.8269,168275.0
2018-12-04 09:30:00,45.19,45.3,45.03,45.24,344205.0,34.3129,34.3964,34.1914,34.3508,344205.0
2018-12-04 10:00:00,45.24,45.36,45.09,45.16,119550.0,34.3508,34.4419,34.2369,34.2901,119550.0
2018-12-04 10:30:00,45.18,45.18,44.95,44.95,69552.0,34.3053,34.3053,34.1306,34.1306,69552.0
2018-12-04 11:00:00,44.95,45.04,44.9,44.91,76382.0,34.1306,34.199,34.0927,34.1003,76382.0
2018-12-04 11:30:00,44.91,44.91,44.67,44.67,53294.0,34.1003,34.1003,33.918,33.918,53294.0
2018-12-04 12:00:00,44.68,44.68,44.34,44.34,63497.0,33.9256,33.9256,33.6675,33.6675,63497.0
2018-12-04 12:30:00,44.33,44.41,44.17,44.34,39160.0,33.6599,33.7206,33.5384,33.6675,39160.0
2018-12-04 13:00:00,44.34,44.35,44.13,44.18,36286.0,33.6675,33.6751,33.508,33.546,36286.0
2018-12-04 13:30:00,44.18,44.22,44.04,44.2,33055.0,33.546,33.5763,33.4397,33.5612,33055.0
2018-12-04 14:00:00,44.18,44.28,44.14,44.22,58543.0,33.546,33.6219,33.5156,33.5763,58543.0
2018-12-04 14:30:00,44.22,44.36,44.21,44.29,97369.0,33.5763,33.6826,33.5688,33.6295,97369.0
2018-12-04 15:00:00,44.29,44.29,44.22,44.23,116931.0,33.6295,33.6295,33.5763,33.5839,116931.0
2018-12-04 15:30:00,44.23,44.24,44.0,44.13,273940.0,33.5839,33.5915,33.4093,33.508,273940.0
2018-12-06 09:30:00,43.44,43.57,43.31,43.43,178024.0,32.9841,33.0828,32.8854,32.9765,178024.0
2018-12-06 10:00:00,43.43,43.43,43.22,43.34,132036.0,32.9765,32.9765,32.817,32.9082,132036.0
2018-12-06 10:30:00,43.34,43.36,43.08,43.1,106486.0,32.9082,32.9233,32.7107,32.7259,106486.0
2018-12-06 11:00:00,43.11,43.16,42.66,42.66,114953.0,32.7335,32.7715,32.3918,32.3918,114953.0
2018-12-06 11:30:00,42.66,43.15,42.66,43.14,67338.0,32.3918,32.7639,32.3918,32.7563,67338.0
2018-12-06 12:00:00,43.14,43.34,43.09,43.34,58998.0,32.7563,32.9082,32.7183,32.9082,58998.0
2018-12-06 12:30:00,43.33,43.49,43.3,43.47,30867.0,32.9006,33.0221,32.8778,33.0069,30867.0
2018-12-06 13:00:00,43.46,43.47,43.31,43.33,30117.0,32.9993,33.0069,32.8854,32.9006,30117.0
2018-12-06 13:30:00,43.32,43.5,43.19,43.5,44867.0,32.893,33.0296,32.7943,33.0296,44867.0
2018-12-06 14:00:00,43.5,43.53,43.27,43.42,54418.0,33.0296,33.0524,32.855,32.9689,54418.0
2018-12-06 14:30:00,43.43,43.49,43.28,43.46,28169.0,32.9765,33.0221,32.8626,32.9993,28169.0
2018-12-06 15:00:00,43.46,43.53,43.43,43.49,46067.0,32.9993,33.0524,32.9765,33.0221,46067.0
2018-12-06 15:30:00,43.48,43.82,43.48,43.76,145236.0,33.0145,33.2726,33.0145,33.2271,145236.0
2018-12-07 09:30:00,43.72,43.89,43.7,43.79,61110.0,33.1967,33.3258,33.1815,33.2498,61110.0
2018-12-07 10:00:00,43.79,43.83,43.68,43.81,16850.0,33.2498,33.2802,33.1663,33.265,16850.0
2018-12-07 10:30:00,43.81,43.99,43.62,43.99,77539.0,33.265,33.4017,33.1208,33.4017,77539.0
2018-12-07 11:00:00,43.99,44.0,43.74,43.76,63034.0,33.4017,33.4093,33.2119,33.2271,63034.0
2018-12-07 11:30:00,43.75,43.76,43.59,43.6,30191.0,33.2195,33.2271,33.098,33.1056,30191.0
2018-12-07 12:00:00,43.58,43.69,43.54,43.65,27826.0,33.0904,33.1739,33.06,33.1435,27826.0
2018-12-07 12:30:00,43.65,43.7,43.53,43.69,17378.0,33.1435,33.1815,33.0524,33.1739,17378.0
2018-12-07 13:00:00,43.7,43.74,43.56,43.63,28773.0,33.1815,33.2119,33.0752,33.1284,28773.0
2018-12-07 13:30:00,43.61,43.61,43.48,43.51,43857.0,33.1132,33.1132,33.0145,33.0372,43857.0
2018-12-07 14:00:00,43.51,43.64,43.45,43.6,39103.0,33.0372,33.1359,32.9917,33.1056,39103.0
2018-12-07 14:30:00,43.6,43.61,43.42,43.44,49623.0,33.1056,33.1132,32.9689,32.9841,49623.0
2018-12-07 15:00:00,43.43,43.57,43.35,43.55,64100.0,32.9765,33.0828,32.9158,33.0676,64100.0
2018-12-07 15:30:00,43.54,43.67,43.46,43.47,102506.0,33.06,33.1587,32.9993,33.0069,102506.0
2018-12-10 09:30:00,44.15,44.19,44.01,44.12,165467.0,33.5232,33.5536,33.4169,33.5004,165467.0
2018-12-10 10:00:00,44.13,44.14,44.02,44.08,49426.0,33.508,33.5156,33.4245,33.47,49426.0
2018-12-10 10:30:00,44.07,44.09,43.8,43.82,70660.0,33.4624,33.4776,33.2574,33.2726,70660.0
2018-12-10 11:00:00,43.83,43.83,43.6,43.62,76322.0,33.2802,33.2802,33.1056,33.1208,76322.0
2018-12-10 11:30:00,43.63,43.92,43.51,43.8,83689.0,33.1284,33.3486,33.0372,33.2574,83689.0
2018-12-10 12:00:00,43.83,43.94,43.77,43.85,43668.0,33.2802,33.3637,33.2347,33.2954,43668.0
2018-12-10 12:30:00,43.86,44.01,43.81,43.96,40803.0,33.303,33.4169,33.265,33.3789,40803.0
2018-12-10 13:00:00,43.95,44.08,43.95,44.03,42149.0,33.3713,33.47,33.3713,33.4321,42149.0
2018-12-10 13:30:00,44.03,44.2,44.02,44.16,43062.0,33.4321,33.5612,33.4245,33.5308,43062.0
2018-12-10 14:00:00,44.16,44.22,44.12,44.22,42129.0,33.5308,33.5763,33.5004,33.5763,42129.0
2018-12-10 14:30:00,44.22,44.33,44.21,44.23,46832.0,33.5763,33.6599,33.5688,33.5839,46832.0
2018-12-10 15:00:00,44.23,44.27,44.16,44.25,80206.0,33.5839,33.6143,33.5308,33.5991,80206.0
2018-12-10 15:30:00,44.25,44.38,44.16,44.17,171682.0,33.5991,33.6978,33.5308,33.5384,171682.0
2018-12-11 09:30:00,44.71,44.72,44.56,44.58,213848.0,33.9484,33.956,33.8345,33.8497,213848.0
2018-12-11 10:00:00,44.6,44.71,44.54,44.67,97106.0,33.8649,33.9484,33.8193,33.918,97106.0
2018-12-11 10:30:00,44.68,44.69,44.39,44.47,132091.0,33.9256,33.9332,33.7054,33.7662,132091.0
2018-12-11 11:00:00,44.48,44.49,44.33,44.46,189540.0,33.7738,33.7814,33.6599,33.7586,189540.0
2018-12-11 11:30:00,44.45,44.46,44.2,44.33,112344.0,33.751,33.7586,33.5612,33.6599,112344.0
2018-12-11 12:00:00,44.32,44.32,44.12,44.16,38304.0,33.6523,33.6523,33.5004,33.5308,38304.0
2018-12-11 12:30:00,44.16,44.32,44.15,44.26,28668.0,33.5308,33.6523,33.5232,33.6067,28668.0
2018-12-11 13:00:00,44.26,44.29,44.19,44.21,37418.0,33.6067,33.6295,33.5536,33.5688,37418.0
2018-12-11 13:30:00,44.21,44.24,44.13,44.16,62691.0,33.5688,33.5915,33.508,33.5308,62691.0
2018-12-11 14:00:00,44.15,44.33,44.1,44.32,42430.0,33.5232,33.6599,33.4852,33.6523,42430.0
2018-12-11 14:30:00,44.32,44.43,44.28,44.43,100600.0,33.6523,33.7358,33.6219,33.7358,100600.0
2018-12-11 15:00:00,44.43,44.56,44.34,44.45,54194.0,33.7358,33.8345,33.6675,33.751,54194.0
2018-12-11 15:30:00,44.46,44.54,44.28,44.34,102599.0,33.7586,33.8193,33.6219,33.6675,102599.0
2018-12-12 09:30:00,45.28,45.45,45.28,45.43,283118.0,34.3812,34.5103,34.3812,34.4951,283118.0
2018-12-12 10:00:00,45.45,45.56,45.35,45.54,93472.0,34.5103,34.5938,34.4344,34.5786,93472.0
2018-12-12 10:30:00,45.53,45.53,45.41,45.49,53625.0,34.571,34.571,34.4799,34.5407,53625.0
2018-12-12 11:00:00,45.49,45.56,45.46,45.52,163470.0,34.5407,34.5938,34.5179,34.5634,163470.0
2018-12-12 11:30:00,45.52,45.52,45.35,45.41,39461.0,34.5634,34.5634,34.4344,34.4799,39461.0
2018-12-12 12:00:00,45.47,45.47,45.41,45.45,36912.0,34.5255,34.5255,34.4799,34.5103,36912.0
2018-12-12 12:30:00,45.45,45.45,45.37,45.45,77914.0,34.5103,34.5103,34.4495,34.5103,77914.0
2018-12-12 13:00:00,45.45,45.52,45.44,45.46,56005.0,34.5103,34.5634,34.5027,34.5179,56005.0
2018-12-12 13:30:00,45.46,45.46,45.3,45.32,67409.0,34.5179,34.5179,34.3964,34.4116,67409.0
2018-12-12 14:00:00,45.32,45.32,45.2,45.23,47048.0,34.4116,34.4116,34.3205,34.3432,47048.0
2018-12-12 14:30:00,45.23,45.26,45.16,45.24,37755.0,34.3432,34.366,34.2901,34.3508,37755.0
2018-12-12 15:00:00,45.24,45.31,45.2,45.26,43717.0,34.3508,34.404,34.3205,34.366,43717.0
2018-12-12 15:30:00,45.26,45.31,45.14,45.14,150650.0,34.366,34.404,34.2749,34.2749,150650.0
2018-12-13 09:30:00,44.51,44.67,44.33,44.38,204459.0,33.7965,33.918,33.6599,33.6978,204459.0
2018-12-13 10:00:00,44.38,44.62,44.37,44.51,70333.0,33.6978,33.8801,33.6902,33.7965,70333.0
2018-12-13 10:30:00,44.51,44.62,44.45,44.51,34531.0,33.7965,33.8801,33.751,33.7965,34531.0
2018-12-13 11:00:00,44.52,44.63,44.47,44.55,45544.0,33.8041,33.8877,33.7662,33.8269,45544.0
2018-12-13 11:30:00,44.54,44.75,44.52,44.66,27708.0,33.8193,33.9788,33.8041,33.9104,27708.0
2018-12-13 12:00:00,44.63,44.7,44.59,44.62,24823.0,33.8877,33.9408,33.8573,33.8801,24823.0
2018-12-13 12:30:00,44.62,44.74,44.62,44.72,34654.0,33.8801,33.9712,33.8801,33.956,34654.0
2018-12-13 13:00:00,44.72,44.73,44.62,44.73,128154.0,33.956,33.9636,33.8801,33.9636,128154.0
2018-12-13 13:30:00,44.73,44.82,44.68,44.68,55566.0,33.9636,34.0319,33.9256,33.9256,55566.0
2018-12-13 14:00:00,44.69,44.73,44.65,44.72,46057.0,33.9332,33.9636,33.9028,33.956,46057.0
2018-12-13 14:30:00,44.71,44.76,44.66,44.75,58578.0,33.9484,33.9864,33.9104,33.9788,58578.0
2018-12-13 15:00:00,44.75,44.8,44.73,44.75,32051.0,33.9788,34.0167,33.9636,33.9788,32051.0
2018-12-13 15:30:00,44.75,44.89,44.73,44.84,106850.0,33.9788,34.0851,33.9636,34.0471,106850.0
2018-12-14 09:30:00,44.03,44.21,44.0,44.21,61035.0,33.4321,33.5688,33.4093,33.5688,61035.0
2018-12-14 10:00:00,44.19,44.26,44.16,44.17,36280.0,33.5536,33.6067,33.5308,33.5384,36280.0
2018-12-14 10:30:00,44.16,44.21,44.07,44.2,79051.0,33.5308,33.5688,33.4624,33.5612,79051.0
2018-12-14 11:00:00,44.2,44.24,44.0,44.02,73535.0,33.5612,33.5915,33.4093,33.4245,73535.0
2018-12-14 11:30:00,44.01,44.18,44.01,44.04,75230.0,33.4169,33.546,33.4169,33.4397,75230.0
2018-12-14 12:00:00,44.07,44.19,44.07,44.18,33997.0,33.4624,33.5536,33.4624,33.546,33997.0
2018-12-14 12:30:00,44.19,44.27,44.15,44.24,74418.0,33.5536,33.6143,33.5232,33.5915,74418.0
2018-12-14 13:00:00,44.23,44.23,44.12,44.12,65067.0,33.5839,33.5839,33.5004,33.5004,65067.0
2018-12-14 13:30:00,44.11,44.17,44.08,44.1,51624.0,33.4928,33.5384,33.47,33.4852,51624.0
2018-12-14 14:00:00,44.1,44.15,44.02,44.14,35749.0,33.4852,33.5232,33.4245,33.5156,35749.0
2018-12-14 14:30:00,44.14,44.15,44.01,44.15,50506.0,33.5156,33.5232,33.4169,33.5232,50506.0
2018-12-14 15:00:00,44.15,44.23,44.13,44.19,62236.0,33.5232,33.5839,33.508,33.5536,62236.0
2018-12-14 15:30:00,44.18,44.19,44.04,44.05,64753.0,33.546,33.5536,33.4397,33.4473,64753.0
2018-12-17 09:30:00,43.93,44.05,43.8,43.92,136227.0,33.3561,33.4473,33.2574,33.3486,136227.0
2018-12-17 10:00:00,43.91,43.96,43.82,43.92,36676.0,33.341,33.3789,33.2726,33.3486,36676.0
2018-12-17 10:30:00,43.93,43.95,43.69,43.73,87677.0,33.3561,33.3713,33.1739,33.2043,87677.0
2018-12-17 11:00:00,43.72,43.99,43.67,43.91,46847.0,33.1967,33.4017,33.1587,33.341,46847.0
2018-12-17 11:30:00,43.9,44.0,43.88,44.0,18482.0,33.3334,33.4093,33.3182,33.4093,18482.0
2018-12-17 12:00:00,43.99,44.03,43.89,43.89,22126.0,33.4017,33.4321,33.3258,33.3258,22126.0
2018-12-17 12:30:00,43.87,43.88,43.7,43.7,43041.0,33.3106,33.3182,33.1815,33.1815,43041.0
2018-12-17 13:00:00,43.71,43.84,43.7,43.79,42491.0,33.1891,33.2878,33.1815,33.2498,42491.0
2018-12-17 13:30:00,43.78,43.83,43.71,43.72,48991.0,33.2423,33.2802,33.1891,33.1967,48991.0
2018-12-17 14:00:00,43.72,43.77,43.65,43.71,51823.0,33.1967,33.2347,33.1435,33.1891,51823.0
2018-12-17 14:30:00,43.73,43.81,43.66,43.71,56948.0,33.2043,33.265,33.1511,33.1891,56948.0
2018-12-17 15:00:00,43.71,43.71,43.49,43.5,110423.0,33.1891,33.1891,33.0221,33.0296,110423.0
2018-12-17 15:30:00,43.5,43.6,43.44,43.58,235715.0,33.0296,33.1056,32.9841,33.0904,235715.0
2018-12-18 09:30:00,43.48,43.5,43.28,43.49,156554.0,33.0145,33.0296,32.8626,33.0221,156554.0
2018-12-18 10:00:00,43.48,43.48,43.38,43.44,89903.0,33.0145,33.0145,32.9385,32.9841,89903.0
2018-12-18 10:30:00,43.46,43.51,43.32,43.32,87187.0,32.9993,33.0372,32.893,32.893,87187.0
2018-12-18 11:00:00,43.33,43.35,43.2,43.3,82035.0,32.9006,32.9158,32.8019,32.8778,82035.0
2018-12-18 11:30:00,43.3,43.34,43.22,43.29,42134.0,32.8778,32.9082,32.817,32.8702,42134.0
2018-12-18 12:00:00,43.29,43.5,43.29,43.4,20100.0,32.8702,33.0296,32.8702,32.9537,20100.0
2018-12-18 12:30:00,43.41,43.47,43.4,43.42,28153.0,32.9613,33.0069,32.9537,32.9689,28153.0
2018-12-18 13:00:00,43.41,43.42,43.32,43.33,32083.0,32.9613,32.9689,32.893,32.9006,32083.0
2018-12-18 13:30:00,43.32,43.36,43.28,43.28,49996.0,32.893,32.9233,32.8626,32.8626,49996.0
2018-12-18 14:00:00,43.28,43.4,43.28,43.36,28888.0,32.8626,32.9537,32.8626,32.9233,28888.0
2018-12-18 14:30:00,43.36,43.37,43.16,43.16,44854.0,32.9233,32.9309,32.7715,32.7715,44854.0
2018-12-18 15:00:00,43.16,43.27,43.08,43.16,91388.0,32.7715,32.855,32.7107,32.7715,91388.0
2018-12-18 15:30:00,43.16,43.37,43.14,43.2,73053.0,32.7715,32.9309,32.7563,32.8019,73053.0
2018-12-19 09:30:00,43.82,43.84,43.65,43.74,118116.0,33.2726,33.2878,33.1435,33.2119,118116.0
2018-12-19 10:00:00,43.74,43.81,43.69,43.78,34247.0,33.2119,33.265,33.1739,33.2423,34247.0
2018-12-19 10:30:00,43.78,43.79,43.67,43.72,40996.0,33.2423,33.2498,33.1587,33.1967,40996.0
2018-12-19 11:00:00,43.74,43.91,43.68,43.89,61784.0,33.2119,33.341,33.1663,33.3258,61784.0
2018-12-19 11:30:00,43.88,43.93,43.8,43.91,47036.0,33.3182,33.3561,33.2574,33.341,47036.0
2018-12-19 12:00:00,43.92,44.0,43.91,43.99,15536.0,33.3486,33.4093,33.341,33.4017,15536.0
2018-12-19 12:30:00,43.99,43.99,43.9,43.91,33428.0,33.4017,33.4017,33.3334,33.341,33428.0
2018-12-19 13:00:00,43.91,44.02,43.85,44.01,59248.0,33.341,33.4245,33.2954,33.4169,59248.0
2018-12-19 13:30:00,44.02,44.05,43.9,43.98,33617.0,33.4245,33.4473,33.3334,33.3941,33617.0
2018-12-19 14:00:00,44.0,44.0,43.5,43.8,62998.0,33.4093,33.4093,33.0296,33.2574,62998.0
2018-12-19 14:30:00,43.79,43.86,43.27,43.35,53352.0,33.2498,33.303,32.855,32.9158,53352.0
2018-12-19 15:00:00,43.31,43.5,43.09,43.28,135396.0,32.8854,33.0296,32.7183,32.8626,135396.0
2018-12-19 15:30:00,43.28,43.44,43.25,43.35,97052.0,32.8626,32.9841,32.8398,32.9158,97052.0
2018-12-20 09:30:00,43.68,43.74,43.45,43.64,104532.0,33.1663,33.2119,32.9917,33.1359,104532.0
2018-12-20 10:00:00,43.65,43.66,43.53,43.54,43622.0,33.1435,33.1511,33.0524,33.06,43622.0
2018-12-20 10:30:00,43.54,43.56,43.42,43.54,38254.0,33.06,33.0752,32.9689,33.06,38254.0
2018-12-20 11:00:00,43.53,43.55,43.34,43.38,99317.0,33.0524,33.0676,32.9082,32.9385,99317.0
2018-12-20 11:30:00,43.34,43.44,43.22,43.32,78047.0,32.9082,32.9841,32.817,32.893,78047.0
2018-12-20 12:00:00,43.32,43.46,43.19,43.46,69311.0,32.893,32.9993,32.7943,32.9993,69311.0
2018-12-20 12:30:00,43.47,43.51,43.38,43.38,47269.0,33.0069,33.0372,32.9385,32.9385,47269.0
2018-12-20 13:00:00,43.37,43.52,43.29,43.49,24284.0,32.9309,33.0448,32.8702,33.0221,24284.0
2018-12-20 13:30:00,43.47,43.51,43.37,43.4,30475.0,33.0069,33.0372,32.9309,32.9537,30475.0
2018-12-20 14:00:00,43.4,43.43,43.23,43.39,56971.0,32.9537,32.9765,32.8246,32.9461,56971.0
2018-12-20 14:30:00,43.38,43.55,43.23,43.26,85776.0,32.9385,33.0676,32.8246,32.8474,85776.0
2018-12-20 15:00:00,43.25,43.48,43.18,43.36,120219.0,32.8398,33.0145,32.7867,32.9233,120219.0
2018-12-20 15:30:00,43.36,43.41,43.14,43.21,102892.0,32.9233,32.9613,32.7563,32.8094,102892.0
2018-12-21 09:30:00,42.71,42.78,42.63,42.72,150387.0,32.4298,32.4829,32.3691,32.4374,150387.0
2018-12-21 10:00:00,42.71,42.88,42.58,42.8,126370.0,32.4298,32.5589,32.3311,32.4981,126370.0
2018-12-21 10:30:00,42.81,42.96,42.73,42.96,108406.0,32.5057,32.6196,32.445,32.6196,108406.0
2018-12-21 11:00:00,42.96,43.03,42.86,42.99,178204.0,32.6196,32.6728,32.5437,32.6424,178204.0
2018-12-21 11:30:00,42.97,43.15,42.9,42.96,98905.0,32.6272,32.7639,32.5741,32.6196,98905.0
2018-12-21 12:00:00,42.97,42.98,42.75,42.75,32116.0,32.6272,32.6348,32.4602,32.4602,32116.0
2018-12-21 12:30:00,42.78,42.93,42.69,42.82,75782.0,32.4829,32.5968,32.4146,32.5133,75782.0
2018-12-21 13:00:00,42.82,42.84,42.71,42.77,33304.0,32.5133,32.5285,32.4298,32.4754,33304.0
2018-12-21 13:30:00,42.74,42.85,42.72,42.75,16624.0,32.4526,32.5361,32.4374,32.4602,16624.0
2018-12-21 14:00:00,42.73,42.73,42.61,42.67,72088.0,32.445,32.445,32.3539,32.3994,72088.0
2018-12-21 14:30:00,42.68,42.76,42.58,42.65,66158.0,32.407,32.4678,32.3311,32.3842,66158.0
2018-12-21 15:00:00,42.66,42.68,42.45,42.46,63059.0,32.3918,32.407,32.2324,32.24,63059.0
2018-12-21 15:30:00,42.45,42.53,42.4,42.4,172854.0,32.2324,32.2931,32.1944,32.1944,172854.0
2018-12-24 09:30:00,42.24,42.44,42.02,42.06,111448.0,32.0729,32.2248,31.9059,31.9363,111448.0
2018-12-24 10:00:00,42.05,42.08,41.79,42.0,45282.0,31.9287,31.9514,31.7312,31.8907,45282.0
2018-12-24 10:30:00,42.02,42.18,41.94,42.01,55896.0,31.9059,32.0274,31.8451,31.8983,55896.0
2018-12-24 11:00:00,42.01,42.06,41.8,41.83,40092.0,31.8983,31.9363,31.7388,31.7616,40092.0
2018-12-24 11:30:00,41.84,41.92,41.76,41.79,51471.0,31.7692,31.8299,31.7085,31.7312,51471.0
2018-12-24 12:00:00,41.79,41.87,41.73,41.75,57723.0,31.7312,31.792,31.6857,31.7009,57723.0
2018-12-24 12:30:00,41.76,41.78,41.51,41.54,112226.0,31.7085,31.7236,31.5186,31.5414,112226.0
2018-12-26 09:30:00,41.1,41.86,41.01,41.41,98480.0,31.2073,31.7844,31.139,31.4427,98480.0
2018-12-26 10:00:00,41.41,41.57,41.33,41.53,61273.0,31.4427,31.5642,31.382,31.5338,61273.0
2018-12-26 10:30:00,41.53,41.55,41.3,41.33,54869.0,31.5338,31.549,31.3592,31.382,54869.0
2018-12-26 11:00:00,41.35,41.53,41.33,41.53,52956.0,31.3971,31.5338,31.382,31.5338,52956.0
2018-12-26 11:30:00,41.53,41.62,41.44,41.62,101509.0,31.5338,31.6022,31.4655,31.6022,101509.0
2018-12-26 12:00:00,41.61,42.07,41.56,41.77,111953.0,31.5946,31.9438,31.5566,31.7161,111953.0
2018-12-26 12:30:00,41.75,41.75,41.66,41.69,71446.0,31.7009,31.7009,31.6325,31.6553,71446.0
2018-12-26 13:00:00,41.7,41.73,41.5,41.53,45151.0,31.6629,31.6857,31.511,31.5338,45151.0
2018-12-26 13:30:00,41.54,41.78,41.5,41.73,25534.0,31.5414,31.7236,31.511,31.6857,25534.0
2018-12-26 14:00:00,41.73,41.74,41.55,41.57,60953.0,31.6857,31.6933,31.549,31.5642,60953.0
2018-12-26 14:30:00,41.56,41.72,41.54,41.66,119036.0,31.5566,31.6781,31.5414,31.6325,119036.0
2018-12-26 15:00:00,41.68,41.93,41.67,41.93,86238.0,31.6477,31.8375,31.6401,31.8375,86238.0
2018-12-26 15:30:00,41.92,42.43,41.89,42.42,113571.0,31.8299,32.2172,31.8072,32.2096,113571.0
2018-12-27 09:30:00,42.02,42.14,41.92,42.03,83985.0,31.9059,31.997,31.8299,31.9135,83985.0
2018-12-27 10:00:00,42.02,42.02,41.82,41.85,49146.0,31.9059,31.9059,31.754,31.7768,49146.0
2018-12-27 10:30:00,41.83,41.91,41.65,41.65,71608.0,31.7616,31.8224,31.6249,31.6249,71608.0
2018-12-27 11:00:00,41.65,41.97,41.58,41.95,126803.0,31.6249,31.8679,31.5718,31.8527,126803.0
2018-12-27 11:30:00,41.97,42.15,41.9,42.02,27682.0,31.8679,32.0046,31.8148,31.9059,27682.0
2018-12-27 12:00:00,41.99,42.09,41.92,42.01,32383.0,31.8831,31.959,31.8299,31.8983,32383.0
2018-12-27 12:30:00,42.02,42.04,41.95,42.02,51641.0,31.9059,31.9211,31.8527,31.9059,51641.0
2018-12-27 13:00:00,42.04,42.14,41.99,42.08,31993.0,31.9211,31.997,31.8831,31.9514,31993.0
2018-12-27 13:30:00,42.09,42.14,41.96,41.98,44529.0,31.959,31.997,31.8603,31.8755,44529.0
2018-12-27 14:00:00,41.96,41.98,41.85,41.95,52425.0,31.8603,31.8755,31.7768,31.8527,52425.0
2018-12-27 14:30:00,41.94,42.23,41.89,42.16,53632.0,31.8451,32.0653,31.8072,32.0122,53632.0
2018-12-27 15:00:00,42.17,42.37,42.1,42.36,59510.0,32.0198,32.1716,31.9666,32.164,59510.0
2018-12-27 15:30:00,42.37,42.65,42.26,42.63,112904.0,32.1716,32.3842,32.0881,32.3691,112904.0
2018-12-28 09:30:00,43.1,43.2,43.09,43.15,64732.0,32.7259,32.8019,32.7183,32.7639,64732.0
2018-12-28 10:00:00,43.15,43.2,43.08,43.1,87461.0,32.7639,32.8019,32.7107,32.7259,87461.0
2018-12-28 10:30:00,43.11,43.13,43.0,43.03,29120.0,32.7335,32.7487,32.65,32.6728,29120.0
2018-12-28 11:00:00,43.0,43.04,42.89,42.99,62816.0,32.65,32.6804,32.5665,32.6424,62816.0
2018-12-28 11:30:00,42.99,43.14,42.91,43.1,32294.0,32.6424,32.7563,32.5817,32.7259,32294.0
2018-12-28 12:00:00,43.09,43.2,43.08,43.19,40474.0,32.7183,32.8019,32.7107,32.7943,40474.0
2018-12-28 12:30:00,43.19,43.2,43.1,43.13,55557.0,32.7943,32.8019,32.7259,32.7487,55557.0
2018-12-28 13:00:00,43.13,43.2,43.04,43.07,22962.0,32.7487,32.8019,32.6804,32.7031,22962.0
2018-12-28 13:30:00,43.06,43.17,43.0,43.16,30836.0,32.6956,32.7791,32.65,32.7715,30836.0
2018-12-28 14:00:00,43.16,43.31,43.14,43.14,38457.0,32.7715,32.8854,32.7563,32.7563,38457.0
2018-12-28 14:30:00,43.16,43.29,43.14,43.26,47172.0,32.7715,32.8702,32.7563,32.8474,47172.0
2018-12-28 15:00:00,43.3,43.31,42.9,42.95,84831.0,32.8778,32.8854,32.5741,32.612,84831.0
2018-12-28 15:30:00,42.95,43.0,42.88,42.94,112303.0,32.612,32.65,32.5589,32.6044,112303.0
2018-12-31 09:30:00,42.95,43.34,42.95,43.2,57405.0,32.612,32.9082,32.612,32.8019,57405.0
2018-12-31 10:00:00,43.21,43.29,43.2,43.28,25061.0,32.8094,32.8702,32.8019,32.8626,25061.0
2018-12-31 10:30:00,43.28,43.28,43.13,43.14,33080.0,32.8626,32.8626,32.7487,32.7563,33080.0
2018-12-31 11:00:00,43.14,43.27,43.14,43.27,24744.0,32.7563,32.855,32.7563,32.855,24744.0
2018-12-31 11:30:00,43.27,43.3,43.17,43.3,30025.0,32.855,32.8778,32.7791,32.8778,30025.0
2018-12-31 12:00:00,43.29,43.3,43.22,43.29,22371.0,32.8702,32.8778,32.817,32.8702,22371.0
2018-12-31 12:30:00,43.3,43.49,43.3,43.49,32249.0,32.8778,33.0221,32.8778,33.0221,32249.0
2018-12-31 13:00:00,43.5,43.53,43.47,43.49,44586.0,33.0296,33.0524,33.0069,33.0221,44586.0
2018-12-31 13:30:00,43.48,43.48,43.36,43.42,22516.0,33.0145,33.0145,32.9233,32.9689,22516.0
2018-12-31 14:00:00,43.42,43.5,43.33,43.36,34152.0,32.9689,33.0296,32.9006,32.9233,34152.0
2018-12-31 14:30:00,43.37,43.5,43.33,43.45,31043.0,32.9309,33.0296,32.9006,32.9917,31043.0
2018-12-31 15:00:00,43.45,43.57,43.44,43.54,29353.0,32.9917,33.0828,32.9841,33.06,29353.0
2018-12-31 15:30:00,43.54,43.56,43.36,43.41,73453.0,33.06,33.0752,32.9233,32.9613,73453.0
2019-01-02 09:30:00,42.83,42.93,42.82,42.91,57227.0,32.5209,32.5968,32.5133,32.5817,57227.0
2019-01-02 10:00:00,42.92,42.95,42.68,42.68,50732.0,32.5893,32.612,32.407,32.407,50732.0
2019-01-02 10:30:00,42.69,42.8,42.65,42.79,35263.0,32.4146,32.4981,32.3842,32.4905,35263.0
2019-01-02 11:00:00,42.77,42.85,42.69,42.7,53223.0,32.4754,32.5361,32.4146,32.4222,53223.0
2019-01-02 11:30:00,42.7,42.81,42.62,42.63,42180.0,32.4222,32.5057,32.3615,32.3691,42180.0
2019-01-02 12:00:00,42.61,42.63,42.5,42.57,69032.0,32.3539,32.3691,32.2703,32.3235,69032.0
2019-01-02 12:30:00,42.58,42.67,42.57,42.6,55469.0,32.3311,32.3994,32.3235,32.3463,55469.0
2019-01-02 13:00:00,42.6,42.77,42.59,42.73,30485.0,32.3463,32.4754,32.3387,32.445,30485.0
2019-01-02 13:30:00,42.73,42.74,42.68,42.71,29836.0,32.445,32.4526,32.407,32.4298,29836.0
2019-01-02 14:00:00,42.71,42.71,42.57,42.68,41698.0,32.4298,32.4298,32.3235,32.407,41698.0
2019-01-02 14:30:00,42.68,42.72,42.6,42.62,45466.0,32.407,32.4374,32.3463,32.3615,45466.0
2019-01-02 15:00:00,42.61,42.67,42.54,42.63,39847.0,32.3539,32.3994,32.3007,32.3691,39847.0
2019-01-02 15:30:00,42.63,42.93,42.55,42.91,171674.0,32.3691,32.5968,32.3083,32.5817,171674.0
2019-01-03 09:30:00,42.58,42.75,42.54,42.7,79635.0,32.3311,32.4602,32.3007,32.4222,79635.0
2019-01-03 10:00:00,42.72,42.74,42.54,42.55,93631.0,32.4374,32.4526,32.3007,32.3083,93631.0
2019-01-03 10:30:00,42.55,42.61,42.5,42.6,45818.0,32.3083,32.3539,32.2703,32.3463,45818.0
2019-01-03 11:00:00,42.59,42.74,42.59,42.65,44252.0,32.3387,32.4526,32.3387,32.3842,44252.0
2019-01-03 11:30:00,42.65,42.77,42.52,42.65,76904.0,32.3842,32.4754,32.2855,32.3842,76904.0
2019-01-03 12:00:00,42.66,42.7,42.59,42.65,20246.0,32.3918,32.4222,32.3387,32.3842,20246.0
2019-01-03 12:30:00,42.65,42.7,42.59,42.69,13233.0,32.3842,32.4222,32.3387,32.4146,13233.0
2019-01-03 13:00:00,42.68,42.69,42.44,42.56,14411.0,32.407,32.4146,32.2248,32.3159,14411.0
2019-01-03 13:30:00,42.57,42.62,42.53,42.55,11260.0,32.3235,32.3615,32.2931,32.3083,11260.0
2019-01-03 14:00:00,42.55,42.56,42.51,42.54,22661.0,32.3083,32.3159,32.2779,32.3007,22661.0
2019-01-03 14:30:00,42.54,42.55,42.41,42.42,36319.0,32.3007,32.3083,32.202,32.2096,36319.0
2019-01-03 15:00:00,42.42,42.5,42.42,42.48,12871.0,32.2096,32.2703,32.2096,32.2552,12871.0
2019-01-03 15:30:00,42.48,42.53,42.44,42.44,95740.0,32.2552,32.2931,32.2248,32.2248,95740.0
2019-01-04 09:30:00,42.53,42.68,42.49,42.56,77507.0,32.2931,32.407,32.2628,32.3159,77507.0
2019-01-04 10:00:00,42.56,42.82,42.41,42.78,105578.0,32.3159,32.5133,32.202,32.4829,105578.0
2019-01-04 10:30:00,42.79,42.96,42.75,42.95,29467.0,32.4905,32.6196,32.4602,32.612,29467.0
2019-01-04 11:00:00,42.96,43.13,42.84,42.87,133689.0,32.6196,32.7487,32.5285,32.5513,133689.0
2019-01-04 11:30:00,42.85,43.04,42.77,42.97,63775.0,32.5361,32.6804,32.4754,32.6272,63775.0
2019-01-04 12:00:00,42.97,42.97,42.88,42.91,106967.0,32.6272,32.6272,32.5589,32.5817,106967.0
2019-01-04 12:30:00,42.91,43.05,42.89,43.05,16930.0,32.5817,32.688,32.5665,32.688,16930.0
2019-01-04 13:00:00,43.05,43.14,43.04,43.05,27171.0,32.688,32.7563,32.6804,32.688,27171.0
2019-01-04 13:30:00,43.07,43.08,42.94,42.95,25300.0,32.7031,32.7107,32.6044,32.612,25300.0
2019-01-04 14:00:00,42.95,42.99,42.86,42.96,27159.0,32.612,32.6424,32.5437,32.6196,27159.0
2019-01-04 14:30:00,42.95,42.98,42.84,42.84,118574.0,32.612,32.6348,32.5285,32.5285,118574.0
2019-01-04 15:00:00,42.85,42.92,42.84,42.86,28612.0,32.5361,32.5893,32.5285,32.5437,28612.0
2019-01-04 15:30:00,42.86,42.93,42.76,42.86,125292.0,32.5437,32.5968,32.4678,32.5437,125292.0
2019-01-07 09:30:00,42.29,42.44,42.26,42.33,115952.0,32.1109,32.2248,32.0881,32.1413,115952.0
2019-01-07 10:00:00,42.33,42.34,42.1,42.1,44721.0,32.1413,32.1489,31.9666,31.9666,44721.0
2019-01-07 10:30:00,42.1,42.28,42.09,42.22,81349.0,31.9666,32.1033,31.959,32.0577,81349.0
2019-01-07 11:00:00,42.21,42.3,42.14,42.2,80804.0,32.0501,32.1185,31.997,32.0426,80804.0
2019-01-07 11:30:00,42.21,42.45,42.21,42.44,32671.0,32.0501,32.2324,32.0501,32.2248,32671.0
2019-01-07 12:00:00,42.45,42.45,42.33,42.42,39197.0,32.2324,32.2324,32.1413,32.2096,39197.0
2019-01-07 12:30:00,42.41,42.44,42.32,42.34,28933.0,32.202,32.2248,32.1337,32.1489,28933.0
2019-01-07 13:00:00,42.34,42.43,42.32,42.41,32601.0,32.1489,32.2172,32.1337,32.202,32601.0
2019-01-07 13:30:00,42.41,42.42,42.25,42.28,35756.0,32.202,32.2096,32.0805,32.1033,35756.0
2019-01-07 14:00:00,42.28,42.32,42.25,42.32,53619.0,32.1033,32.1337,32.0805,32.1337,53619.0
2019-01-07 14:30:00,42.32,42.32,42.2,42.21,28657.0,32.1337,32.1337,32.0426,32.0501,28657.0
2019-01-07 15:00:00,42.22,42.33,42.2,42.29,41225.0,32.0577,32.1413,32.0426,32.1109,41225.0
2019-01-07 15:30:00,42.28,42.36,42.2,42.2,81526.0,32.1033,32.164,32.0426,32.0426,81526.0
2019-01-08 09:30:00,42.63,42.74,42.58,42.61,105799.0,32.3691,32.4526,32.3311,32.3539,105799.0
2019-01-08 10:00:00,42.64,42.7,42.56,42.66,29061.0,32.3766,32.4222,32.3159,32.3918,29061.0
2019-01-08 10:30:00,42.66,42.69,42.55,42.67,31530.0,32.3918,32.4146,32.3083,32.3994,31530.0
2019-01-08 11:00:00,42.67,42.73,42.61,42.63,34852.0,32.3994,32.445,32.3539,32.3691,34852.0
2019-01-08 11:30:00,42.6,42.6,42.49,42.58,18675.0,32.3463,32.3463,32.2628,32.3311,18675.0
2019-01-08 12:00:00,42.58,42.62,42.51,42.61,12056.0,32.3311,32.3615,32.2779,32.3539,12056.0
2019-01-08 12:30:00,42.62,42.63,42.51,42.54,37393.0,32.3615,32.3691,32.2779,32.3007,37393.0
2019-01-08 13:00:00,42.54,42.57,42.5,42.53,104332.0,32.3007,32.3235,32.2703,32.2931,104332.0
2019-01-08 13:30:00,42.53,42.55,42.45,42.48,88432.0,32.2931,32.3083,32.2324,32.2552,88432.0
2019-01-08 14:00:00,42.49,42.51,42.41,42.45,79658.0,32.2628,32.2779,32.202,32.2324,79658.0
2019-01-08 14:30:00,42.46,42.57,42.45,42.57,67789.0,32.24,32.3235,32.2324,32.3235,67789.0
2019-01-08 15:00:00,42.57,42.73,42.56,42.73,71479.0,32.3235,32.445,32.3159,32.445,71479.0
2019-01-08 15:30:00,42.73,42.8,42.67,42.75,152797.0,32.445,32.4981,32.3994,32.4602,152797.0
2019-01-09 09:30:00,42.63,42.76,42.63,42.73,81926.0,32.3691,32.4678,32.3691,32.445,81926.0
2019-01-09 10:00:00,42.74,42.87,42.71,42.78,225330.0,32.4526,32.5513,32.4298,32.4829,225330.0
2019-01-09 10:30:00,42.76,42.77,42.65,42.73,67323.0,32.4678,32.4754,32.3842,32.445,67323.0
2019-01-09 11:00:00,42.74,42.84,42.72,42.84,34678.0,32.4526,32.5285,32.4374,32.5285,34678.0
2019-01-09 11:30:00,42.84,42.85,42.71,42.81,23247.0,32.5285,32.5361,32.4298,32.5057,23247.0
2019-01-09 12:00:00,42.8,42.85,42.77,42.78,10916.0,32.4981,32.5361,32.4754,32.4829,10916.0
2019-01-09 12:30:00,42.79,42.85,42.76,42.8,15285.0,32.4905,32.5361,32.4678,32.4981,15285.0
2019-01-09 13:00:00,42.81,42.81,42.76,42.77,13337.0,32.5057,32.5057,32.4678,32.4754,13337.0
2019-01-09 13:30:00,42.77,42.78,42.69,42.7,24281.0,32.4754,32.4829,32.4146,32.4222,24281.0
2019-01-09 14:00:00,42.7,42.81,42.67,42.75,30833.0,32.4222,32.5057,32.3994,32.4602,30833.0
2019-01-09 14:30:00,42.74,42.8,42.7,42.75,38342.0,32.4526,32.4981,32.4222,32.4602,38342.0
2019-01-09 15:00:00,42.74,42.81,42.73,42.76,70472.0,32.4526,32.5057,32.445,32.4678,70472.0
2019-01-09 15:30:00,42.75,42.78,42.73,42.78,103267.0,32.4602,32.4829,32.445,32.4829,103267.0
2019-01-10 09:30:00,42.59,42.69,42.59,42.66,59394.0,32.3387,32.4146,32.3387,32.3918,59394.0
2019-01-10 10:00:00,42.67,42.73,42.57,42.72,37086.0,32.3994,32.445,32.3235,32.4374,37086.0
2019-01-10 10:30:00,42.72,42.75,42.66,42.75,28911.0,32.4374,32.4602,32.3918,32.4602,28911.0
2019-01-10 11:00:00,42.75,42.83,42.71,42.74,43380.0,32.4602,32.5209,32.4298,32.4526,43380.0
2019-01-10 11:30:00,42.75,42.85,42.72,42.82,63690.0,32.4602,32.5361,32.4374,32.5133,63690.0
2019-01-10 12:00:00,42.82,42.82,42.67,42.72,29925.0,32.5133,32.5133,32.3994,32.4374,29925.0
2019-01-10 12:30:00,42.72,42.81,42.71,42.75,30231.0,32.4374,32.5057,32.4298,32.4602,30231.0
2019-01-10 13:00:00,42.74,42.75,42.63,42.66,25204.0,32.4526,32.4602,32.3691,32.3918,25204.0
2019-01-10 13:30:00,42.68,42.7,42.62,42.7,17283.0,32.407,32.4222,32.3615,32.4222,17283.0
2019-01-10 14:00:00,42.7,42.82,42.7,42.8,25256.0,32.4222,32.5133,32.4222,32.4981,25256.0
2019-01-10 14:30:00,42.8,42.82,42.69,42.72,47028.0,32.4981,32.5133,32.4146,32.4374,47028.0
2019-01-10 15:00:00,42.72,42.82,42.69,42.78,56628.0,32.4374,32.5133,32.4146,32.4829,56628.0
2019-01-10 15:30:00,42.78,42.9,42.77,42.83,86578.0,32.4829,32.5741,32.4754,32.5209,86578.0
2019-01-11 09:30:00,42.54,42.63,42.41,42.49,45677.0,32.3007,32.3691,32.202,32.2628,45677.0
2019-01-11 10:00:00,42.5,42.57,42.45,42.49,112611.0,32.2703,32.3235,32.2324,32.2628,112611.0
2019-01-11 10:30:00,42.49,42.53,42.38,42.41,90918.0,32.2628,32.2931,32.1792,32.202,90918.0
2019-01-11 11:00:00,42.41,42.46,42.36,42.39,29082.0,32.202,32.24,32.164,32.1868,29082.0
2019-01-11 11:30:00,42.39,42.48,42.38,42.44,32601.0,32.1868,32.2552,32.1792,32.2248,32601.0
2019-01-11 12:00:00,42.44,42.48,42.42,42.47,16355.0,32.2248,32.2552,32.2096,32.2476,16355.0
2019-01-11 12:30:00,42.47,42.52,42.46,42.52,43768.0,32.2476,32.2855,32.24,32.2855,43768.0
2019-01-11 13:00:00,42.5,42.5,42.4,42.45,24721.0,32.2703,32.2703,32.1944,32.2324,24721.0
2019-01-11 13:30:00,42.45,42.47,42.44,42.47,20626.0,32.2324,32.2476,32.2248,32.2476,20626.0
2019-01-11 14:00:00,42.46,42.48,42.42,42.45,53331.0,32.24,32.2552,32.2096,32.2324,53331.0
2019-01-11 14:30:00,42.45,42.46,42.35,42.35,29152.0,32.2324,32.24,32.1564,32.1564,29152.0
2019-01-11 15:00:00,42.35,42.42,42.31,42.36,32822.0,32.1564,32.2096,32.1261,32.164,32822.0
2019-01-11 15:30:00,42.36,42.47,42.35,42.43,154002.0,32.164,32.2476,32.1564,32.2172,154002.0
2019-01-14 09:30:00,41.88,41.93,41.81,41.84,136158.0,31.7996,31.8375,31.7464,31.7692,136158.0
2019-01-14 10:00:00,41.84,41.85,41.8,41.81,40043.0,31.7692,31.7768,31.7388,31.7464,40043.0
2019-01-14 10:30:00,41.81,41.88,41.79,41.83,57654.0,31.7464,31.7996,31.7312,31.7616,57654.0
2019-01-14 11:00:00,41.83,41.85,41.77,41.81,24690.0,31.7616,31.7768,31.7161,31.7464,24690.0
2019-01-14 11:30:00,41.8,41.83,41.71,41.75,32006.0,31.7388,31.7616,31.6705,31.7009,32006.0
2019-01-14 12:00:00,41.74,41.85,41.73,41.79,18145.0,31.6933,31.7768,31.6857,31.7312,18145.0
2019-01-14 12:30:00,41.79,41.79,41.73,41.75,17690.0,31.7312,31.7312,31.6857,31.7009,17690.0
2019-01-14 13:00:00,41.74,41.77,41.72,41.72,30925.0,31.6933,31.7161,31.6781,31.6781,30925.0
2019-01-14 13:30:00,41.71,41.75,41.67,41.74,58720.0,31.6705,31.7009,31.6401,31.6933,58720.0
2019-01-14 14:00:00,41.73,41.74,41.61,41.63,28054.0,31.6857,31.6933,31.5946,31.6098,28054.0
2019-01-14 14:30:00,41.64,41.71,41.61,41.7,25379.0,31.6173,31.6705,31.5946,31.6629,25379.0
2019-01-14 15:00:00,41.69,41.72,41.65,41.69,43348.0,31.6553,31.6781,31.6249,31.6553,43348.0
2019-01-14 15:30:00,41.69,41.73,41.64,41.66,125985.0,31.6553,31.6857,31.6173,31.6325,125985.0
2019-01-15 09:30:00,42.04,42.21,42.03,42.19,218418.0,31.9211,32.0501,31.9135,32.035,218418.0
2019-01-15 10:00:00,42.18,42.26,42.08,42.21,79444.0,32.0274,32.0881,31.9514,32.0501,79444.0
2019-01-15 10:30:00,42.23,42.35,42.2,42.32,63741.0,32.0653,32.1564,32.0426,32.1337,63741.0
2019-01-15 11:00:00,42.33,42.33,42.15,42.16,107375.0,32.1413,32.1413,32.0046,32.0122,107375.0
2019-01-15 11:30:00,42.16,42.22,42.12,42.19,22427.0,32.0122,32.0577,31.9818,32.035,22427.0
2019-01-15 12:00:00,42.19,42.25,42.18,42.18,28643.0,32.035,32.0805,32.0274,32.0274,28643.0
2019-01-15 12:30:00,42.18,42.18,42.13,42.16,22186.0,32.0274,32.0274,31.9894,32.0122,22186.0
2019-01-15 13:00:00,42.17,42.17,42.12,42.17,14806.0,32.0198,32.0198,31.9818,32.0198,14806.0
2019-01-15 13:30:00,42.16,42.2,42.14,42.16,37119.0,32.0122,32.0426,31.997,32.0122,37119.0
2019-01-15 14:00:00,42.17,42.2,42.13,42.14,37600.0,32.0198,32.0426,31.9894,31.997,37600.0
2019-01-15 14:30:00,42.13,42.21,42.06,42.21,47623.0,31.9894,32.0501,31.9363,32.0501,47623.0
2019-01-15 15:00:00,42.21,42.28,42.2,42.27,41899.0,32.0501,32.1033,32.0426,32.0957,41899.0
2019-01-15 15:30:00,42.28,42.28,42.19,42.25,69849.0,32.1033,32.1033,32.035,32.0805,69849.0
2019-01-16 09:30:00,42.25,42.39,42.24,42.37,31497.0,32.0805,32.1868,32.0729,32.1716,31497.0
2019-01-16 10:00:00,42.37,42.45,42.35,42.4,67799.0,32.1716,32.2324,32.1564,32.1944,67799.0
2019-01-16 10:30:00,42.4,42.45,42.33,42.38,62571.0,32.1944,32.2324,32.1413,32.1792,62571.0
2019-01-16 11:00:00,42.38,42.39,42.32,42.33,57277.0,32.1792,32.1868,32.1337,32.1413,57277.0
2019-01-16 11:30:00,42.36,42.4,42.31,42.33,22519.0,32.164,32.1944,32.1261,32.1413,22519.0
2019-01-16 12:00:00,42.33,42.41,42.33,42.35,14322.0,32.1413,32.202,32.1413,32.1564,14322.0
2019-01-16 12:30:00,42.34,42.36,42.29,42.29,17433.0,32.1489,32.164,32.1109,32.1109,17433.0
2019-01-16 13:00:00,42.28,42.28,42.25,42.27,17774.0,32.1033,32.1033,32.0805,32.0957,17774.0
2019-01-16 13:30:00,42.27,42.28,42.25,42.26,29481.0,32.0957,32.1033,32.0805,32.0881,29481.0
2019-01-16 14:00:00,42.26,42.32,42.25,42.3,30812.0,32.0881,32.1337,32.0805,32.1185,30812.0
2019-01-16 14:30:00,42.3,42.3,42.25,42.25,21298.0,32.1185,32.1185,32.0805,32.0805,21298.0
2019-01-16 15:00:00,42.25,42.26,42.25,42.25,21609.0,32.0805,32.0881,32.0805,32.0805,21609.0
2019-01-16 15:30:00,42.25,42.28,42.19,42.19,61526.0,32.0805,32.1033,32.035,32.035,61526.0
2019-01-17 09:30:00,41.92,42.0,41.82,41.9,46012.0,31.8299,31.8907,31.754,31.8148,46012.0
2019-01-17 10:00:00,41.9,41.98,41.89,41.98,30674.0,31.8148,31.8755,31.8072,31.8755,30674.0
2019-01-17 10:30:00,41.98,41.98,41.88,41.88,25949.0,31.8755,31.8755,31.7996,31.7996,25949.0
2019-01-17 11:00:00,41.89,41.94,41.87,41.92,20745.0,31.8072,31.8451,31.792,31.8299,20745.0
2019-01-17 11:30:00,41.93,41.99,41.93,41.99,11687.0,31.8375,31.8831,31.8375,31.8831,11687.0
2019-01-17 12:00:00,41.98,42.0,41.97,41.99,10345.0,31.8755,31.8907,31.8679,31.8831,10345.0
2019-01-17 12:30:00,41.98,42.0,41.97,41.97,13284.0,31.8755,31.8907,31.8679,31.8679,13284.0
2019-01-17 13:00:00,41.97,42.03,41.97,42.01,20409.0,31.8679,31.9135,31.8679,31.8983,20409.0
2019-01-17 13:30:00,42.02,42.03,42.0,42.0,18684.0,31.9059,31.9135,31.8907,31.8907,18684.0
2019-01-17 14:00:00,42.01,42.01,41.98,41.98,17460.0,31.8983,31.8983,31.8755,31.8755,17460.0
2019-01-17 14:30:00,41.98,42.05,41.95,41.99,34663.0,31.8755,31.9287,31.8527,31.8831,34663.0
2019-01-17 15:00:00,41.98,42.02,41.92,41.98,22539.0,31.8755,31.9059,31.8299,31.8755,22539.0
2019-01-17 15:30:00,41.99,42.05,41.94,42.05,54472.0,31.8831,31.9287,31.8451,31.9287,54472.0
2019-01-18 09:30:00,41.78,41.79,41.4,41.4,146855.0,31.7236,31.7312,31.4351,31.4351,146855.0
2019-01-18 10:00:00,41.4,41.42,41.32,41.34,92527.0,31.4351,31.4503,31.3744,31.3896,92527.0
2019-01-18 10:30:00,41.34,41.45,41.31,41.42,74840.0,31.3896,31.4731,31.3668,31.4503,74840.0
2019-01-18 11:00:00,41.41,41.44,41.3,41.4,83593.0,31.4427,31.4655,31.3592,31.4351,83593.0
2019-01-18 11:30:00,41.41,41.5,41.37,41.5,32404.0,31.4427,31.511,31.4123,31.511,32404.0
2019-01-18 12:00:00,41.51,41.53,41.47,41.52,32081.0,31.5186,31.5338,31.4883,31.5262,32081.0
2019-01-18 12:30:00,41.52,41.57,41.49,41.56,27605.0,31.5262,31.5642,31.5034,31.5566,27605.0
2019-01-18 13:00:00,41.56,41.6,41.53,41.55,29476.0,31.5566,31.587,31.5338,31.549,29476.0
2019-01-18 13:30:00,41.56,41.59,41.52,41.58,34268.0,31.5566,31.5794,31.5262,31.5718,34268.0
2019-01-18 14:00:00,41.59,41.6,41.55,41.56,29075.0,31.5794,31.587,31.549,31.5566,29075.0
2019-01-18 14:30:00,41.55,41.58,41.53,41.57,19503.0,31.549,31.5718,31.5338,31.5642,19503.0
2019-01-18 15:00:00,41.55,41.57,41.52,41.55,24156.0,31.549,31.5642,31.5262,31.549,24156.0
2019-01-18 15:30:00,41.58,41.6,41.48,41.52,46414.0,31.5718,31.587,31.4959,31.5262,46414.0
2019-01-22 09:30:00,41.39,41.43,41.32,41.36,134314.0,31.4275,31.4579,31.3744,31.4047,134314.0
2019-01-22 10:00:00,41.36,41.37,41.28,41.34,231398.0,31.4047,31.4123,31.344,31.3896,231398.0
2019-01-22 10:30:00,41.33,41.48,41.32,41.4,52399.0,31.382,31.4959,31.3744,31.4351,52399.0
2019-01-22 11:00:00,41.37,41.47,41.36,41.45,75995.0,31.4123,31.4883,31.4047,31.4731,75995.0
2019-01-22 11:30:00,41.45,41.59,41.45,41.47,60915.0,31.4731,31.5794,31.4731,31.4883,60915.0
2019-01-22 12:00:00,41.46,41.56,41.46,41.5,34290.0,31.4807,31.5566,31.4807,31.511,34290.0
2019-01-22 12:30:00,41.49,41.5,41.45,41.46,20325.0,31.5034,31.511,31.4731,31.4807,20325.0
2019-01-22 13:00:00,41.46,41.46,41.31,41.43,36057.0,31.4807,31.4807,31.3668,31.4579,36057.0
2019-01-22 13:30:00,41.43,41.48,41.4,41.46,29743.0,31.4579,31.4959,31.4351,31.4807,29743.0
2019-01-22 14:00:00,41.45,41.46,41.39,41.4,23522.0,31.4731,31.4807,31.4275,31.4351,23522.0
2019-01-22 14:30:00,41.39,41.4,41.29,41.36,34057.0,31.4275,31.4351,31.3516,31.4047,34057.0
2019-01-22 15:00:00,41.36,41.38,41.33,41.38,61004.0,31.4047,31.4199,31.382,31.4199,61004.0
2019-01-22 15:30:00,41.38,41.49,41.36,41.47,188790.0,31.4199,31.5034,31.4047,31.4883,188790.0
2019-01-23 09:30:00,41.77,41.93,41.77,41.92,120713.0,31.7161,31.8375,31.7161,31.8299,120713.0
2019-01-23 10:00:00,41.92,41.93,41.75,41.75,59468.0,31.8299,31.8375,31.7009,31.7009,59468.0
2019-01-23 10:30:00,41.76,41.79,41.66,41.7,27324.0,31.7085,31.7312,31.6325,31.6629,27324.0
2019-01-23 11:00:00,41.7,41.74,41.66,41.69,33711.0,31.6629,31.6933,31.6325,31.6553,33711.0
2019-01-23 11:30:00,41.68,41.68,41.51,41.51,33312.0,31.6477,31.6477,31.5186,31.5186,33312.0
2019-01-23 12:00:00,41.52,41.6,41.48,41.59,16860.0,31.5262,31.587,31.4959,31.5794,16860.0
2019-01-23 12:30:00,41.57,41.62,41.52,41.59,17443.0,31.5642,31.6022,31.5262,31.5794,17443.0
2019-01-23 13:00:00,41.59,41.73,41.55,41.71,42553.0,31.5794,31.6857,31.549,31.6705,42553.0
2019-01-23 13:30:00,41.71,41.76,41.71,41.73,32577.0,31.6705,31.7085,31.6705,31.6857,32577.0
2019-01-23 14:00:00,41.74,41.82,41.73,41.79,59954.0,31.6933,31.754,31.6857,31.7312,59954.0
2019-01-23 14:30:00,41.78,41.83,41.72,41.74,100996.0,31.7236,31.7616,31.6781,31.6933,100996.0
2019-01-23 15:00:00,41.75,41.78,41.69,41.72,22735.0,31.7009,31.7236,31.6553,31.6781,22735.0
2019-01-23 15:30:00,41.72,41.77,41.63,41.69,62978.0,31.6781,31.7161,31.6098,31.6553,62978.0
2019-01-24 09:30:00,41.74,41.78,41.55,41.57,97187.0,31.6933,31.7236,31.549,31.5642,97187.0
2019-01-24 10:00:00,41.57,41.72,41.53,41.69,132452.0,31.5642,31.6781,31.5338,31.6553,132452.0
2019-01-24 10:30:00,41.7,41.72,41.61,41.63,61717.0,31.6629,31.6781,31.5946,31.6098,61717.0
2019-01-24 11:00:00,41.62,41.64,41.42,41.42,23183.0,31.6022,31.6173,31.4503,31.4503,23183.0
2019-01-24 11:30:00,41.42,41.51,41.36,41.45,27552.0,31.4503,31.5186,31.4047,31.4731,27552.0
2019-01-24 12:00:00,41.45,41.45,41.38,41.38,31589.0,31.4731,31.4731,31.4199,31.4199,31589.0
2019-01-24 12:30:00,41.38,41.38,41.23,41.3,26425.0,31.4199,31.4199,31.306,31.3592,26425.0
2019-01-24 13:00:00,41.3,41.31,41.2,41.28,31312.0,31.3592,31.3668,31.2833,31.344,31312.0
2019-01-24 13:30:00,41.27,41.33,41.17,41.33,44857.0,31.3364,31.382,31.2605,31.382,44857.0
2019-01-24 14:00:00,41.33,41.33,41.21,41.23,36768.0,31.382,31.382,31.2908,31.306,36768.0
2019-01-24 14:30:00,41.23,41.29,41.19,41.2,30104.0,31.306,31.3516,31.2757,31.2833,30104.0
2019-01-24 15:00:00,41.19,41.26,41.18,41.25,51494.0,31.2757,31.3288,31.2681,31.3212,51494.0
2019-01-24 15:30:00,41.26,41.26,41.09,41.14,374681.0,31.3288,31.3288,31.1997,31.2377,374681.0
2019-01-25 09:30:00,41.74,41.82,41.62,41.62,106202.0,31.6933,31.754,31.6022,31.6022,106202.0
2019-01-25 10:00:00,41.64,41.76,41.62,41.72,36471.0,31.6173,31.7085,31.6022,31.6781,36471.0
2019-01-25 10:30:00,41.73,41.76,41.67,41.73,25552.0,31.6857,31.7085,31.6401,31.6857,25552.0
2019-01-25 11:00:00,41.74,41.82,41.69,41.78,53926.0,31.6933,31.754,31.6553,31.7236,53926.0
2019-01-25 11:30:00,41.78,41.83,41.74,41.82,31743.0,31.7236,31.7616,31.6933,31.754,31743.0
2019-01-25 12:00:00,41.82,41.94,41.81,41.94,62523.0,31.754,31.8451,31.7464,31.8451,62523.0
2019-01-25 12:30:00,41.93,41.95,41.72,41.76,134628.0,31.8375,31.8527,31.6781,31.7085,134628.0
2019-01-25 13:00:00,41.78,41.8,41.74,41.79,21977.0,31.7236,31.7388,31.6933,31.7312,21977.0
2019-01-25 13:30:00,41.79,41.9,41.77,41.88,37732.0,31.7312,31.8148,31.7161,31.7996,37732.0
2019-01-25 14:00:00,41.88,41.88,41.83,41.86,30554.0,31.7996,31.7996,31.7616,31.7844,30554.0
2019-01-25 14:30:00,41.85,41.87,41.82,41.83,33357.0,31.7768,31.792,31.754,31.7616,33357.0
2019-01-25 15:00:00,41.82,41.88,41.81,41.86,38064.0,31.754,31.7996,31.7464,31.7844,38064.0
2019-01-25 15:30:00,41.85,41.88,41.76,41.77,117986.0,31.7768,31.7996,31.7085,31.7161,117986.0
2019-01-28 09:30:00,41.8,41.9,41.79,41.83,55072.0,31.7388,31.8148,31.7312,31.7616,55072.0
2019-01-28 10:00:00,41.83,42.02,41.8,41.99,59937.0,31.7616,31.9059,31.7388,31.8831,59937.0
2019-01-28 10:30:00,41.97,42.04,41.9,41.94,83021.0,31.8679,31.9211,31.8148,31.8451,83021.0
2019-01-28 11:00:00,41.93,42.04,41.91,42.0,150998.0,31.8375,31.9211,31.8224,31.8907,150998.0
2019-01-28 11:30:00,42.01,42.03,41.81,41.81,25512.0,31.8983,31.9135,31.7464,31.7464,25512.0
2019-01-28 12:00:00,41.81,41.85,41.78,41.84,26636.0,31.7464,31.7768,31.7236,31.7692,26636.0
2019-01-28 12:30:00,41.84,41.92,41.84,41.86,27057.0,31.7692,31.8299,31.7692,31.7844,27057.0
2019-01-28 13:00:00,41.86,41.97,41.85,41.93,46359.0,31.7844,31.8679,31.7768,31.8375,46359.0
2019-01-28 13:30:00,41.94,42.0,41.93,41.97,39515.0,31.8451,31.8907,31.8375,31.8679,39515.0
2019-01-28 14:00:00,41.98,41.98,41.93,41.94,41857.0,31.8755,31.8755,31.8375,31.8451,41857.0
2019-01-28 14:30:00,41.94,42.05,41.93,42.0,68102.0,31.8451,31.9287,31.8375,31.8907,68102.0
2019-01-28 15:00:00,42.0,42.07,42.0,42.05,72258.0,31.8907,31.9438,31.8907,31.9287,72258.0
2019-01-28 15:30:00,42.05,42.06,41.96,41.97,95448.0,31.9287,31.9363,31.8603,31.8679,95448.0
2019-01-29 09:30:00,42.55,42.65,42.49,42.65,78708.0,32.3083,32.3842,32.2628,32.3842,78708.0
2019-01-29 10:00:00,42.65,42.69,42.54,42.69,48872.0,32.3842,32.4146,32.3007,32.4146,48872.0
2019-01-29 10:30:00,42.7,42.7,42.49,42.54,49068.0,32.4222,32.4222,32.2628,32.3007,49068.0
2019-01-29 11:00:00,42.55,42.62,42.49,42.51,105961.0,32.3083,32.3615,32.2628,32.2779,105961.0
2019-01-29 11:30:00,42.51,42.63,42.51,42.62,41079.0,32.2779,32.3691,32.2779,32.3615,41079.0
2019-01-29 12:00:00,42.62,42.69,42.6,42.65,21504.0,32.3615,32.4146,32.3463,32.3842,21504.0
2019-01-29 12:30:00,42.66,42.67,42.58,42.58,26997.0,32.3918,32.3994,32.3311,32.3311,26997.0
2019-01-29 13:00:00,42.57,42.62,42.57,42.62,16693.0,32.3235,32.3615,32.3235,32.3615,16693.0
2019-01-29 13:30:00,42.62,42.64,42.61,42.64,12978.0,32.3615,32.3766,32.3539,32.3766,12978.0
2019-01-29 14:00:00,42.64,42.74,42.63,42.73,50519.0,32.3766,32.4526,32.3691,32.445,50519.0
2019-01-29 14:30:00,42.73,42.74,42.66,42.67,43119.0,32.445,32.4526,32.3918,32.3994,43119.0
2019-01-29 15:00:00,42.68,42.75,42.63,42.69,69923.0,32.407,32.4602,32.3691,32.4146,69923.0
2019-01-29 15:30:00,42.7,42.73,42.61,42.7,78190.0,32.4222,32.445,32.3539,32.4222,78190.0
2019-01-30 09:30:00,42.32,42.45,42.29,42.43,201083.0,32.1337,32.2324,32.1109,32.2172,201083.0
2019-01-30 10:00:00,42.44,42.44,42.29,42.32,58400.0,32.2248,32.2248,32.1109,32.1337,58400.0
2019-01-30 10:30:00,42.32,42.56,42.31,42.55,37067.0,32.1337,32.3159,32.1261,32.3083,37067.0
2019-01-30 11:00:00,42.57,42.62,42.5,42.54,53667.0,32.3235,32.3615,32.2703,32.3007,53667.0
2019-01-30 11:30:00,42.54,42.69,42.53,42.68,30210.0,32.3007,32.4146,32.2931,32.407,30210.0
2019-01-30 12:00:00,42.69,42.72,42.66,42.71,25813.0,32.4146,32.4374,32.3918,32.4298,25813.0
2019-01-30 12:30:00,42.7,42.74,42.66,42.69,39549.0,32.4222,32.4526,32.3918,32.4146,39549.0
2019-01-30 13:00:00,42.69,42.71,42.66,42.68,16990.0,32.4146,32.4298,32.3918,32.407,16990.0
2019-01-30 13:30:00,42.68,42.68,42.59,42.6,17204.0,32.407,32.407,32.3387,32.3463,17204.0
2019-01-30 14:00:00,42.62,42.93,42.62,42.85,48100.0,32.3615,32.5968,32.3615,32.5361,48100.0
2019-01-30 14:30:00,42.85,42.98,42.85,42.98,30247.0,32.5361,32.6348,32.5361,32.6348,30247.0
2019-01-30 15:00:00,42.97,42.98,42.92,42.97,90597.0,32.6272,32.6348,32.5893,32.6272,90597.0
2019-01-30 15:30:00,42.97,43.04,42.94,43.01,61709.0,32.6272,32.6804,32.6044,32.6576,61709.0
2019-01-31 09:30:00,43.17,43.25,43.02,43.24,88384.0,32.7791,32.8398,32.6652,32.8322,88384.0
2019-01-31 10:00:00,43.23,43.29,43.18,43.24,61447.0,32.8246,32.8702,32.7867,32.8322,61447.0
2019-01-31 10:30:00,43.24,43.29,43.15,43.15,88094.0,32.8322,32.8702,32.7639,32.7639,88094.0
2019-01-31 11:00:00,43.16,43.35,43.13,43.34,44517.0,32.7715,32.9158,32.7487,32.9082,44517.0
2019-01-31 11:30:00,43.34,43.49,43.3,43.48,35614.0,32.9082,33.0221,32.8778,33.0145,35614.0
2019-01-31 12:00:00,43.48,43.48,43.36,43.36,30359.0,33.0145,33.0145,32.9233,32.9233,30359.0
2019-01-31 12:30:00,43.36,43.4,43.32,43.37,25507.0,32.9233,32.9537,32.893,32.9309,25507.0
2019-01-31 13:00:00,43.38,43.43,43.37,43.4,14973.0,32.9385,32.9765,32.9309,32.9537,14973.0
2019-01-31 13:30:00,43.39,43.45,43.36,43.45,23771.0,32.9461,32.9917,32.9233,32.9917,23771.0
2019-01-31 14:00:00,43.45,43.46,43.44,43.44,23037.0,32.9917,32.9993,32.9841,32.9841,23037.0
2019-01-31 14:30:00,43.45,43.46,43.44,43.46,30080.0,32.9917,32.9993,32.9841,32.9993,30080.0
2019-01-31 15:00:00,43.46,43.55,43.45,43.53,84713.0,32.9993,33.0676,32.9917,33.0524,84713.0
2019-01-31 15:30:00,43.52,43.52,43.42,43.45,176375.0,33.0448,33.0448,32.9689,32.9917,176375.0
2019-02-01 09:30:00,43.21,43.27,43.17,43.23,53062.0,32.8094,32.855,32.7791,32.8246,53062.0
2019-02-01 10:00:00,43.24,43.3,43.18,43.22,107268.0,32.8322,32.8778,32.7867,32.817,107268.0
2019-02-01 10:30:00,43.23,43.29,43.16,43.29,35038.0,32.8246,32.8702,32.7715,32.8702,35038.0
2019-02-01 11:00:00,43.28,43.33,43.24,43.31,40154.0,32.8626,32.9006,32.8322,32.8854,40154.0
2019-02-01 11:30:00,43.31,43.45,43.3,43.43,127935.0,32.8854,32.9917,32.8778,32.9765,127935.0
2019-02-01 12:00:00,43.43,43.43,43.27,43.33,24688.0,32.9765,32.9765,32.855,32.9006,24688.0
2019-02-01 12:30:00,43.31,43.34,43.29,43.29,14051.0,32.8854,32.9082,32.8702,32.8702,14051.0
2019-02-01 13:00:00,43.28,43.31,43.23,43.26,19438.0,32.8626,32.8854,32.8246,32.8474,19438.0
2019-02-01 13:30:00,43.27,43.28,43.21,43.23,14954.0,32.855,32.8626,32.8094,32.8246,14954.0
2019-02-01 14:00:00,43.21,43.27,43.18,43.25,16940.0,32.8094,32.855,32.7867,32.8398,16940.0
2019-02-01 14:30:00,43.27,43.34,43.26,43.31,47645.0,32.855,32.9082,32.8474,32.8854,47645.0
2019-02-01 15:00:00,43.3,43.31,43.24,43.26,20837.0,32.8778,32.8854,32.8322,32.8474,20837.0
2019-02-01 15:30:00,43.26,43.28,43.2,43.25,72743.0,32.8474,32.8626,32.8019,32.8398,72743.0
2019-02-04 09:30:00,43.44,43.45,43.17,43.18,45440.0,32.9841,32.9917,32.7791,32.7867,45440.0
2019-02-04 10:00:00,43.18,43.29,43.12,43.25,59331.0,32.7867,32.8702,32.7411,32.8398,59331.0
2019-02-04 10:30:00,43.26,43.36,43.21,43.34,23576.0,32.8474,32.9233,32.8094,32.9082,23576.0
2019-02-04 11:00:00,43.37,43.43,43.35,43.37,162827.0,32.9309,32.9765,32.9158,32.9309,162827.0
2019-02-04 11:30:00,43.38,43.49,43.38,43.46,14902.0,32.9385,33.0221,32.9385,32.9993,14902.0
2019-02-04 12:00:00,43.48,43.6,43.47,43.55,45306.0,33.0145,33.1056,33.0069,33.0676,45306.0
2019-02-04 12:30:00,43.55,43.6,43.55,43.58,20717.0,33.0676,33.1056,33.0676,33.0904,20717.0
2019-02-04 13:00:00,43.59,43.63,43.58,43.62,17694.0,33.098,33.1284,33.0904,33.1208,17694.0
2019-02-04 13:30:00,43.63,43.63,43.58,43.58,9117.0,33.1284,33.1284,33.0904,33.0904,9117.0
2019-02-04 14:00:00,43.58,43.65,43.55,43.55,57512.0,33.0904,33.1435,33.0676,33.0676,57512.0
2019-02-04 14:30:00,43.56,43.66,43.55,43.66,35457.0,33.0752,33.1511,33.0676,33.1511,35457.0
2019-02-04 15:00:00,43.66,43.7,43.65,43.68,57603.0,33.1511,33.1815,33.1435,33.1663,57603.0
2019-02-04 15:30:00,43.68,43.76,43.67,43.74,96603.0,33.1663,33.2271,33.1587,33.2119,96603.0
2019-02-05 09:30:00,43.68,43.82,43.68,43.77,59952.0,33.1663,33.2726,33.1663,33.2347,59952.0
2019-02-05 10:00:00,43.74,43.76,43.57,43.58,30468.0,33.2119,33.2271,33.0828,33.0904,30468.0
2019-02-05 10:30:00,43.58,43.61,43.52,43.6,44068.0,33.0904,33.1132,33.0448,33.1056,44068.0
2019-02-05 11:00:00,43.6,43.74,43.6,43.74,36600.0,33.1056,33.2119,33.1056,33.2119,36600.0
2019-02-05 11:30:00,43.75,43.91,43.75,43.79,33162.0,33.2195,33.341,33.2195,33.2498,33162.0
2019-02-05 12:00:00,43.79,43.79,43.69,43.71,15684.0,33.2498,33.2498,33.1739,33.1891,15684.0
2019-02-05 12:30:00,43.72,43.75,43.68,43.7,10968.0,33.1967,33.2195,33.1663,33.1815,10968.0
2019-02-05 13:00:00,43.72,43.73,43.7,43.72,10406.0,33.1967,33.2043,33.1815,33.1967,10406.0
2019-02-05 13:30:00,43.73,43.78,43.7,43.77,14365.0,33.2043,33.2423,33.1815,33.2347,14365.0
2019-02-05 14:00:00,43.77,43.82,43.68,43.7,35068.0,33.2347,33.2726,33.1663,33.1815,35068.0
2019-02-05 14:30:00,43.7,43.73,43.69,43.69,13876.0,33.1815,33.2043,33.1739,33.1739,13876.0
2019-02-05 15:00:00,43.69,43.72,43.69,43.69,13033.0,33.1739,33.1967,33.1739,33.1739,13033.0
2019-02-05 15:30:00,43.7,43.74,43.58,43.6,137829.0,33.1815,33.2119,33.0904,33.1056,137829.0
2019-02-06 09:30:00,43.27,43.36,43.25,43.3,64074.0,32.855,32.9233,32.8398,32.8778,64074.0
2019-02-06 10:00:00,43.3,43.31,43.18,43.25,35478.0,32.8778,32.8854,32.7867,32.8398,35478.0
2019-02-06 10:30:00,43.25,43.32,43.23,43.32,45961.0,32.8398,32.893,32.8246,32.893,45961.0
2019-02-06 11:00:00,43.32,43.32,43.19,43.25,64343.0,32.893,32.893,32.7943,32.8398,64343.0
2019-02-06 11:30:00,43.3,43.33,43.16,43.2,68565.0,32.8778,32.9006,32.7715,32.8019,68565.0
2019-02-06 12:00:00,43.19,43.19,43.09,43.12,50428.0,32.7943,32.7943,32.7183,32.7411,50428.0
2019-02-06 12:30:00,43.12,43.13,43.1,43.11,42355.0,32.7411,32.7487,32.7259,32.7335,42355.0
2019-02-06 13:00:00,43.11,43.16,43.11,43.13,20073.0,32.7335,32.7715,32.7335,32.7487,20073.0
2019-02-06 13:30:00,43.13,43.22,43.12,43.22,36432.0,32.7487,32.817,32.7411,32.817,36432.0
2019-02-06 14:00:00,43.22,43.27,43.21,43.26,46942.0,32.817,32.855,32.8094,32.8474,46942.0
2019-02-06 14:30:00,43.26,43.33,43.23,43.33,56766.0,32.8474,32.9006,32.8246,32.9006,56766.0
2019-02-06 15:00:00,43.32,43.33,43.12,43.21,109452.0,32.893,32.9006,32.7411,32.8094,109452.0
2019-02-06 15:30:00,43.22,43.46,43.19,43.39,358744.0,32.817,32.9993,32.7943,32.9461,358744.0
2019-02-07 09:30:00,43.33,43.36,42.91,43.06,260128.0,32.9006,32.9233,32.5817,32.6956,260128.0
2019-02-07 10:00:00,43.02,43.03,42.67,42.8,182438.0,32.6652,32.6728,32.3994,32.4981,182438.0
2019-02-07 10:30:00,42.79,42.88,42.37,42.43,168015.0,32.4905,32.5589,32.1716,32.2172,168015.0
2019-02-07 11:00:00,42.45,42.73,42.43,42.44,174465.0,32.2324,32.445,32.2172,32.2248,174465.0
2019-02-07 11:30:00,42.44,42.48,42.31,42.38,143593.0,32.2248,32.2552,32.1261,32.1792,143593.0
2019-02-07 12:00:00,42.38,42.51,42.35,42.47,23903.0,32.1792,32.2779,32.1564,32.2476,23903.0
2019-02-07 12:30:00,42.47,42.5,42.44,42.46,18481.0,32.2476,32.2703,32.2248,32.24,18481.0
2019-02-07 13:00:00,42.46,42.54,42.45,42.49,48225.0,32.24,32.3007,32.2324,32.2628,48225.0
2019-02-07 13:30:00,42.49,42.58,42.49,42.58,42753.0,32.2628,32.3311,32.2628,32.3311,42753.0
2019-02-07 14:00:00,42.57,42.57,42.47,42.55,25401.0,32.3235,32.3235,32.2476,32.3083,25401.0
2019-02-07 14:30:00,42.55,42.57,42.47,42.5,47678.0,32.3083,32.3235,32.2476,32.2703,47678.0
2019-02-07 15:00:00,42.51,42.56,42.49,42.51,37655.0,32.2779,32.3159,32.2628,32.2779,37655.0
2019-02-07 15:30:00,42.51,42.6,42.48,42.49,118750.0,32.2779,32.3463,32.2552,32.2628,118750.0
2019-02-08 09:30:00,42.92,42.92,42.52,42.54,142537.0,32.5893,32.5893,32.2855,32.3007,142537.0
2019-02-08 10:00:00,42.52,42.64,42.49,42.52,109193.0,32.2855,32.3766,32.2628,32.2855,109193.0
2019-02-08 10:30:00,42.53,42.67,42.52,42.58,50872.0,32.2931,32.3994,32.2855,32.3311,50872.0
2019-02-08 11:00:00,42.56,42.57,42.47,42.54,46666.0,32.3159,32.3235,32.2476,32.3007,46666.0
2019-02-08 11:30:00,42.55,42.7,42.48,42.64,48719.0,32.3083,32.4222,32.2552,32.3766,48719.0
2019-02-08 12:00:00,42.63,42.65,42.57,42.63,30428.0,32.3691,32.3842,32.3235,32.3691,30428.0
2019-02-08 12:30:00,42.62,42.63,42.58,42.58,33718.0,32.3615,32.3691,32.3311,32.3311,33718.0
2019-02-08 13:00:00,42.59,42.64,42.58,42.61,24129.0,32.3387,32.3766,32.3311,32.3539,24129.0
2019-02-08 13:30:00,42.61,42.61,42.56,42.59,29025.0,32.3539,32.3539,32.3159,32.3387,29025.0
2019-02-08 14:00:00,42.59,42.63,42.56,42.57,72263.0,32.3387,32.3691,32.3159,32.3235,72263.0
2019-02-08 14:30:00,42.57,42.59,42.52,42.53,53595.0,32.3235,32.3387,32.2855,32.2931,53595.0
2019-02-08 15:00:00,42.53,42.57,42.52,42.57,58437.0,32.2931,32.3235,32.2855,32.3235,58437.0
2019-02-08 15:30:00,42.57,42.66,42.54,42.64,104436.0,32.3235,32.3918,32.3007,32.3766,104436.0
2019-02-11 09:30:00,42.36,42.45,42.31,42.31,50394.0,32.164,32.2324,32.1261,32.1261,50394.0
2019-02-11 10:00:00,42.31,42.56,42.31,42.45,39526.0,32.1261,32.3159,32.1261,32.2324,39526.0
2019-02-11 10:30:00,42.45,42.47,42.26,42.27,41617.0,32.2324,32.2476,32.0881,32.0957,41617.0
2019-02-11 11:00:00,42.27,42.42,42.27,42.41,30929.0,32.0957,32.2096,32.0957,32.202,30929.0
2019-02-11 11:30:00,42.42,42.48,42.38,42.39,20599.0,32.2096,32.2552,32.1792,32.1868,20599.0
2019-02-11 12:00:00,42.4,42.45,42.38,42.41,19730.0,32.1944,32.2324,32.1792,32.202,19730.0
2019-02-11 12:30:00,42.4,42.41,42.35,42.37,18471.0,32.1944,32.202,32.1564,32.1716,18471.0
2019-02-11 13:00:00,42.37,42.38,42.35,42.35,10951.0,32.1716,32.1792,32.1564,32.1564,10951.0
2019-02-11 13:30:00,42.36,42.37,42.35,42.35,20097.0,32.164,32.1716,32.1564,32.1564,20097.0
2019-02-11 14:00:00,42.36,42.36,42.29,42.29,19237.0,32.164,32.164,32.1109,32.1109,19237.0
2019-02-11 14:30:00,42.29,42.31,42.27,42.29,17646.0,32.1109,32.1261,32.0957,32.1109,17646.0
2019-02-11 15:00:00,42.29,42.41,42.28,42.41,26337.0,32.1109,32.202,32.1033,32.202,26337.0
2019-02-11 15:30:00,42.41,42.42,42.31,42.33,72766.0,32.202,32.2096,32.1261,32.1413,72766.0
2019-02-12 09:30:00,42.55,42.66,42.53,42.65,53831.0,32.3083,32.3918,32.2931,32.3842,53831.0
2019-02-12 10:00:00,42.65,42.67,42.58,42.61,23885.0,32.3842,32.3994,32.3311,32.3539,23885.0
2019-02-12 10:30:00,42.62,42.65,42.57,42.63,21561.0,32.3615,32.3842,32.3235,32.3691,21561.0
2019-02-12 11:00:00,42.63,42.68,42.62,42.67,17463.0,32.3691,32.407,32.3615,32.3994,17463.0
2019-02-12 11:30:00,42.66,42.74,42.62,42.73,33405.0,32.3918,32.4526,32.3615,32.445,33405.0
2019-02-12 12:00:00,42.74,42.74,42.69,42.71,18603.0,32.4526,32.4526,32.4146,32.4298,18603.0
2019-02-12 12:30:00,42.71,42.71,42.63,42.67,14856.0,32.4298,32.4298,32.3691,32.3994,14856.0
2019-02-12 13:00:00,42.68,42.74,42.67,42.74,11423.0,32.407,32.4526,32.3994,32.4526,11423.0
2019-02-12 13:30:00,42.74,42.84,42.73,42.82,27553.0,32.4526,32.5285,32.445,32.5133,27553.0
2019-02-12 14:00:00,42.81,42.82,42.76,42.77,37600.0,32.5057,32.5133,32.4678,32.4754,37600.0
2019-02-12 14:30:00,42.77,42.78,42.71,42.71,39828.0,32.4754,32.4829,32.4298,32.4298,39828.0
2019-02-12 15:00:00,42.72,42.77,42.7,42.76,44517.0,32.4374,32.4754,32.4222,32.4678,44517.0
2019-02-12 15:30:00,42.77,42.78,42.7,42.71,111798.0,32.4754,32.4829,32.4222,32.4298,111798.0
2019-02-13 09:30:00,41.76,41.89,41.71,41.82,240257.0,31.7085,31.8072,31.6705,31.754,240257.0
2019-02-13 10:00:00,41.82,41.94,41.77,41.92,100443.0,31.754,31.8451,31.7161,31.8299,100443.0
2019-02-13 10:30:00,41.92,41.95,41.85,41.85,54674.0,31.8299,31.8527,31.7768,31.7768,54674.0
2019-02-13 11:00:00,41.85,41.89,41.69,41.77,95293.0,31.7768,31.8072,31.6553,31.7161,95293.0
2019-02-13 11:30:00,41.72,41.73,41.63,41.72,25906.0,31.6781,31.6857,31.6098,31.6781,25906.0
2019-02-13 12:00:00,41.72,41.72,41.61,41.64,22365.0,31.6781,31.6781,31.5946,31.6173,22365.0
2019-02-13 12:30:00,41.63,41.65,41.6,41.6,43443.0,31.6098,31.6249,31.587,31.587,43443.0
2019-02-13 13:00:00,41.6,41.63,41.6,41.62,65844.0,31.587,31.6098,31.587,31.6022,65844.0
2019-02-13 13:30:00,41.62,41.65,41.61,41.65,52411.0,31.6022,31.6249,31.5946,31.6249,52411.0
2019-02-13 14:00:00,41.64,41.65,41.61,41.62,35020.0,31.6173,31.6249,31.5946,31.6022,35020.0
2019-02-13 14:30:00,41.62,41.66,41.6,41.65,209281.0,31.6022,31.6325,31.587,31.6249,209281.0
2019-02-13 15:00:00,41.66,41.67,41.63,41.64,71596.0,31.6325,31.6401,31.6098,31.6173,71596.0
2019-02-13 15:30:00,41.63,41.66,41.58,41.63,142511.0,31.6098,31.6325,31.5718,31.6098,142511.0
2019-02-14 09:30:00,41.36,41.49,41.33,41.47,105325.0,31.4047,31.5034,31.382,31.4883,105325.0
2019-02-14 10:00:00,41.47,41.48,41.28,41.31,63006.0,31.4883,31.4959,31.344,31.3668,63006.0
2019-02-14 10:30:00,41.31,41.35,41.25,41.28,84229.0,31.3668,31.3971,31.3212,31.344,84229.0
2019-02-14 11:00:00,41.29,41.4,41.27,41.39,47985.0,31.3516,31.4351,31.3364,31.4275,47985.0
2019-02-14 11:30:00,41.38,41.63,41.34,41.62,51268.0,31.4199,31.6098,31.3896,31.6022,51268.0
2019-02-14 12:00:00,41.62,41.73,41.62,41.71,24020.0,31.6022,31.6857,31.6022,31.6705,24020.0
2019-02-14 12:30:00,41.72,41.76,41.71,41.72,23851.0,31.6781,31.7085,31.6705,31.6781,23851.0
2019-02-14 13:00:00,41.72,41.75,41.66,41.75,27728.0,31.6781,31.7009,31.6325,31.7009,27728.0
2019-02-14 13:30:00,41.75,41.78,41.71,41.76,25667.0,31.7009,31.7236,31.6705,31.7085,25667.0
2019-02-14 14:00:00,41.77,41.82,41.73,41.74,39902.0,31.7161,31.754,31.6857,31.6933,39902.0
2019-02-14 14:30:00,41.74,41.78,41.72,41.75,32679.0,31.6933,31.7236,31.6781,31.7009,32679.0
2019-02-14 15:00:00,41.75,41.8,41.69,41.72,35322.0,31.7009,31.7388,31.6553,31.6781,35322.0
2019-02-14 15:30:00,41.73,41.76,41.55,41.55,74046.0,31.6857,31.7085,31.549,31.549,74046.0
2019-02-15 09:30:00,42.15,42.22,42.07,42.2,119851.0,32.0046,32.0577,31.9438,32.0426,119851.0
2019-02-15 10:00:00,42.21,42.39,42.2,42.32,77499.0,32.0501,32.1868,32.0426,32.1337,77499.0
2019-02-15 10:30:00,42.31,42.43,42.27,42.4,41449.0,32.1261,32.2172,32.0957,32.1944,41449.0
2019-02-15 11:00:00,42.42,42.49,42.39,42.49,50827.0,32.2096,32.2628,32.1868,32.2628,50827.0
2019-02-15 11:30:00,42.49,42.54,42.41,42.47,63704.0,32.2628,32.3007,32.202,32.2476,63704.0
2019-02-15 12:00:00,42.48,42.51,42.44,42.46,29266.0,32.2552,32.2779,32.2248,32.24,29266.0
2019-02-15 12:30:00,42.45,42.47,42.39,42.4,37370.0,32.2324,32.2476,32.1868,32.1944,37370.0
2019-02-15 13:00:00,42.39,42.45,42.39,42.4,20492.0,32.1868,32.2324,32.1868,32.1944,20492.0
2019-02-15 13:30:00,42.39,42.45,42.39,42.45,52284.0,32.1868,32.2324,32.1868,32.2324,52284.0
2019-02-15 14:00:00,42.45,42.47,42.44,42.46,44714.0,32.2324,32.2476,32.2248,32.24,44714.0
2019-02-15 14:30:00,42.46,42.47,42.43,42.44,66375.0,32.24,32.2476,32.2172,32.2248,66375.0
2019-02-15 15:00:00,42.44,42.45,42.42,42.45,21269.0,32.2248,32.2324,32.2096,32.2324,21269.0
2019-02-15 15:30:00,42.45,42.57,42.44,42.55,51674.0,32.2324,32.3235,32.2248,32.3083,51674.0
2019-02-19 09:30:00,42.53,42.6,42.44,42.45,72255.0,32.2931,32.3463,32.2248,32.2324,72255.0
2019-02-19 10:00:00,42.45,42.54,42.44,42.5,49528.0,32.2324,32.3007,32.2248,32.2703,49528.0
2019-02-19 10:30:00,42.5,42.5,42.36,42.38,22479.0,32.2703,32.2703,32.164,32.1792,22479.0
2019-02-19 11:00:00,42.39,42.41,42.32,42.34,35519.0,32.1868,32.202,32.1337,32.1489,35519.0
2019-02-19 11:30:00,42.35,42.39,42.29,42.39,30965.0,32.1564,32.1868,32.1109,32.1868,30965.0
2019-02-19 12:00:00,42.38,42.39,42.31,42.36,18299.0,32.1792,32.1868,32.1261,32.164,18299.0
2019-02-19 12:30:00,42.37,42.39,42.33,42.36,45258.0,32.1716,32.1868,32.1413,32.164,45258.0
2019-02-19 13:00:00,42.35,42.36,42.31,42.32,15051.0,32.1564,32.164,32.1261,32.1337,15051.0
2019-02-19 13:30:00,42.32,42.33,42.27,42.27,30027.0,32.1337,32.1413,32.0957,32.0957,30027.0
2019-02-19 14:00:00,42.28,42.34,42.27,42.34,43121.0,32.1033,32.1489,32.0957,32.1489,43121.0
2019-02-19 14:30:00,42.33,42.34,42.15,42.24,77205.0,32.1413,32.1489,32.0046,32.0729,77205.0
2019-02-19 15:00:00,42.25,42.28,42.23,42.23,30787.0,32.0805,32.1033,32.0653,32.0653,30787.0
2019-02-19 15:30:00,42.24,42.3,42.21,42.22,101104.0,32.0729,32.1185,32.0501,32.0577,101104.0
2019-02-20 09:30:00,42.1,42.21,42.1,42.19,49003.0,31.9666,32.0501,31.9666,32.035,49003.0
2019-02-20 10:00:00,42.18,42.23,42.11,42.16,41259.0,32.0274,32.0653,31.9742,32.0122,41259.0
2019-02-20 10:30:00,42.14,42.21,42.06,42.06,92807.0,31.997,32.0501,31.9363,31.9363,92807.0
2019-02-20 11:00:00,42.05,42.18,42.05,42.18,36233.0,31.9287,32.0274,31.9287,32.0274,36233.0
2019-02-20 11:30:00,42.19,42.23,42.12,42.22,16330.0,32.035,32.0653,31.9818,32.0577,16330.0
2019-02-20 12:00:00,42.22,42.24,42.11,42.12,20175.0,32.0577,32.0729,31.9742,31.9818,20175.0
2019-02-20 12:30:00,42.13,42.15,42.1,42.13,6542.0,31.9894,32.0046,31.9666,31.9894,6542.0
2019-02-20 13:00:00,42.13,42.2,42.13,42.19,34070.0,31.9894,32.0426,31.9894,32.035,34070.0
2019-02-20 13:30:00,42.19,42.21,42.16,42.21,15203.0,32.035,32.0501,32.0122,32.0501,15203.0
2019-02-20 14:00:00,42.21,42.21,42.06,42.11,25761.0,32.0501,32.0501,31.9363,31.9742,25761.0
2019-02-20 14:30:00,42.12,42.22,42.12,42.19,23914.0,31.9818,32.0577,31.9818,32.035,23914.0
2019-02-20 15:00:00,42.2,42.2,42.12,42.16,28359.0,32.0426,32.0426,31.9818,32.0122,28359.0
2019-02-20 15:30:00,42.16,42.17,42.06,42.06,50326.0,32.0122,32.0198,31.9363,31.9363,50326.0
2019-02-21 09:30:00,41.63,41.67,41.34,41.53,383741.0,31.6098,31.6401,31.3896,31.5338,383741.0
2019-02-21 10:00:00,41.54,41.6,41.49,41.58,245087.0,31.5414,31.587,31.5034,31.5718,245087.0
2019-02-21 10:30:00,41.58,41.6,41.43,41.48,63682.0,31.5718,31.587,31.4579,31.4959,63682.0
2019-02-21 11:00:00,41.48,41.52,41.43,41.46,31376.0,31.4959,31.5262,31.4579,31.4807,31376.0
2019-02-21 11:30:00,41.46,41.54,41.44,41.53,23338.0,31.4807,31.5414,31.4655,31.5338,23338.0
2019-02-21 12:00:00,41.54,41.54,41.43,41.44,26130.0,31.5414,31.5414,31.4579,31.4655,26130.0
2019-02-21 12:30:00,41.44,41.5,41.44,41.49,19142.0,31.4655,31.511,31.4655,31.5034,19142.0
2019-02-21 13:00:00,41.48,41.55,41.43,41.45,33538.0,31.4959,31.549,31.4579,31.4731,33538.0
2019-02-21 13:30:00,41.45,41.45,41.4,41.41,24751.0,31.4731,31.4731,31.4351,31.4427,24751.0
2019-02-21 14:00:00,41.42,41.42,41.35,41.36,32055.0,31.4503,31.4503,31.3971,31.4047,32055.0
2019-02-21 14:30:00,41.36,41.38,41.28,41.34,34385.0,31.4047,31.4199,31.344,31.3896,34385.0
2019-02-21 15:00:00,41.33,41.35,41.29,41.3,57111.0,31.382,31.3971,31.3516,31.3592,57111.0
2019-02-21 15:30:00,41.3,41.41,41.25,41.33,194400.0,31.3592,31.4427,31.3212,31.382,194400.0
2019-02-22 09:30:00,41.2,41.23,41.15,41.17,62601.0,31.2833,31.306,31.2453,31.2605,62601.0
2019-02-22 10:00:00,41.17,41.23,41.11,41.21,112534.0,31.2605,31.306,31.2149,31.2908,112534.0
2019-02-22 10:30:00,41.21,41.26,41.15,41.16,145014.0,31.2908,31.3288,31.2453,31.2529,145014.0
2019-02-22 11:00:00,41.17,41.22,41.17,41.21,47752.0,31.2605,31.2984,31.2605,31.2908,47752.0
2019-02-22 11:30:00,41.21,41.25,41.14,41.24,42581.0,31.2908,31.3212,31.2377,31.3136,42581.0
2019-02-22 12:00:00,41.24,41.29,41.23,41.23,29260.0,31.3136,31.3516,31.306,31.306,29260.0
2019-02-22 12:30:00,41.23,41.28,41.22,41.24,25877.0,31.306,31.344,31.2984,31.3136,25877.0
2019-02-22 13:00:00,41.23,41.24,41.2,41.2,25861.0,31.306,31.3136,31.2833,31.2833,25861.0
2019-02-22 13:30:00,41.2,41.23,41.17,41.19,21071.0,31.2833,31.306,31.2605,31.2757,21071.0
2019-02-22 14:00:00,41.19,41.22,41.18,41.21,33214.0,31.2757,31.2984,31.2681,31.2908,33214.0
2019-02-22 14:30:00,41.21,41.21,41.1,41.11,45489.0,31.2908,31.2908,31.2073,31.2149,45489.0
2019-02-22 15:00:00,41.1,41.12,41.07,41.09,37691.0,31.2073,31.2225,31.1845,31.1997,37691.0
2019-02-22 15:30:00,41.1,41.25,41.09,41.19,61483.0,31.2073,31.3212,31.1997,31.2757,61483.0
2019-02-25 09:30:00,41.39,41.41,41.26,41.27,126287.0,31.4275,31.4427,31.3288,31.3364,126287.0
2019-02-25 10:00:00,41.27,41.3,41.26,41.27,33600.0,31.3364,31.3592,31.3288,31.3364,33600.0
2019-02-25 10:30:00,41.27,41.3,41.24,41.28,39754.0,31.3364,31.3592,31.3136,31.344,39754.0
2019-02-25 11:00:00,41.27,41.29,41.23,41.27,33981.0,31.3364,31.3516,31.306,31.3364,33981.0
2019-02-25 11:30:00,41.27,41.32,41.22,41.23,27363.0,31.3364,31.3744,31.2984,31.306,27363.0
2019-02-25 12:00:00,41.23,41.23,41.16,41.16,24029.0,31.306,31.306,31.2529,31.2529,24029.0
2019-02-25 12:30:00,41.16,41.2,41.15,41.16,24919.0,31.2529,31.2833,31.2453,31.2529,24919.0
2019-02-25 13:00:00,41.16,41.2,41.16,41.19,29724.0,31.2529,31.2833,31.2529,31.2757,29724.0
2019-02-25 13:30:00,41.19,41.2,41.18,41.19,17745.0,31.2757,31.2833,31.2681,31.2757,17745.0
2019-02-25 14:00:00,41.18,41.19,41.14,41.15,28957.0,31.2681,31.2757,31.2377,31.2453,28957.0
2019-02-25 14:30:00,41.14,41.17,41.12,41.17,39549.0,31.2377,31.2605,31.2225,31.2605,39549.0
2019-02-25 15:00:00,41.17,41.24,41.15,41.19,32054.0,31.2605,31.3136,31.2453,31.2757,32054.0
2019-02-25 15:30:00,41.19,41.24,40.65,40.84,456417.0,31.2757,31.3136,30.8656,31.0099,456417.0
2019-02-26 09:30:00,41.16,41.3,41.16,41.27,156107.0,31.2529,31.3592,31.2529,31.3364,156107.0
2019-02-26 10:00:00,41.27,41.35,41.18,41.3,77441.0,31.3364,31.3971,31.2681,31.3592,77441.0
2019-02-26 10:30:00,41.3,41.38,41.28,41.33,62518.0,31.3592,31.4199,31.344,31.382,62518.0
2019-02-26 11:00:00,41.33,41.52,41.32,41.49,73746.0,31.382,31.5262,31.3744,31.5034,73746.0
2019-02-26 11:30:00,41.48,41.5,41.35,41.36,60164.0,31.4959,31.511,31.3971,31.4047,60164.0
2019-02-26 12:00:00,41.35,41.43,41.35,41.42,38967.0,31.3971,31.4579,31.3971,31.4503,38967.0
2019-02-26 12:30:00,41.41,41.46,41.37,41.43,30378.0,31.4427,31.4807,31.4123,31.4579,30378.0
2019-02-26 13:00:00,41.42,41.5,41.42,41.49,27315.0,31.4503,31.511,31.4503,31.5034,27315.0
2019-02-26 13:30:00,41.48,41.48,41.42,41.44,11381.0,31.4959,31.4959,31.4503,31.4655,11381.0
2019-02-26 14:00:00,41.44,41.5,41.44,41.5,22579.0,31.4655,31.511,31.4655,31.511,22579.0
2019-02-26 14:30:00,41.49,41.52,41.45,41.49,27877.0,31.5034,31.5262,31.4731,31.5034,27877.0
2019-02-26 15:00:00,41.48,41.51,41.46,41.48,15848.0,31.4959,31.5186,31.4807,31.4959,15848.0
2019-02-26 15:30:00,41.49,41.49,41.36,41.37,83084.0,31.5034,31.5034,31.4047,31.4123,83084.0
2019-02-27 09:30:00,41.51,41.55,41.38,41.44,65269.0,31.5186,31.549,31.4199,31.4655,65269.0
2019-02-27 10:00:00,41.42,41.44,41.33,41.34,34448.0,31.4503,31.4655,31.382,31.3896,34448.0
2019-02-27 10:30:00,41.34,41.34,41.2,41.23,22568.0,31.3896,31.3896,31.2833,31.306,22568.0
2019-02-27 11:00:00,41.23,41.32,41.16,41.3,31734.0,31.306,31.3744,31.2529,31.3592,31734.0
2019-02-27 11:30:00,41.28,41.32,41.23,41.29,29058.0,31.344,31.3744,31.306,31.3516,29058.0
2019-02-27 12:00:00,41.29,41.39,41.28,41.39,22187.0,31.3516,31.4275,31.344,31.4275,22187.0
2019-02-27 12:30:00,41.38,41.47,41.37,41.45,28880.0,31.4199,31.4883,31.4123,31.4731,28880.0
2019-02-27 13:00:00,41.47,41.54,41.46,41.47,23870.0,31.4883,31.5414,31.4807,31.4883,23870.0
2019-02-27 13:30:00,41.47,41.5,41.46,41.49,21199.0,31.4883,31.511,31.4807,31.5034,21199.0
2019-02-27 14:00:00,41.5,41.5,41.44,41.47,22502.0,31.511,31.511,31.4655,31.4883,22502.0
2019-02-27 14:30:00,41.47,41.49,41.44,41.44,25643.0,31.4883,31.5034,31.4655,31.4655,25643.0
2019-02-27 15:00:00,41.45,41.46,41.41,41.42,20706.0,31.4731,31.4807,31.4427,31.4503,20706.0
2019-02-27 15:30:00,41.42,41.44,41.31,41.31,48225.0,31.4503,31.4655,31.3668,31.3668,48225.0
2019-02-28 09:30:00,41.73,41.92,41.7,41.88,126907.0,31.6857,31.8299,31.6629,31.7996,126907.0
2019-02-28 10:00:00,41.89,41.89,41.64,41.64,56280.0,31.8072,31.8072,31.6173,31.6173,56280.0
2019-02-28 10:30:00,41.63,41.83,41.63,41.79,52189.0,31.6098,31.7616,31.6098,31.7312,52189.0
2019-02-28 11:00:00,41.8,41.96,41.8,41.91,53963.0,31.7388,31.8603,31.7388,31.8224,53963.0
2019-02-28 11:30:00,41.89,41.89,41.82,41.82,31513.0,31.8072,31.8072,31.754,31.754,31513.0
2019-02-28 12:00:00,41.81,41.87,41.77,41.83,14597.0,31.7464,31.792,31.7161,31.7616,14597.0
2019-02-28 12:30:00,41.83,41.86,41.81,41.86,14449.0,31.7616,31.7844,31.7464,31.7844,14449.0
2019-02-28 13:00:00,41.88,41.88,41.77,41.77,11765.0,31.7996,31.7996,31.7161,31.7161,11765.0
2019-02-28 13:30:00,41.77,41.83,41.76,41.83,13084.0,31.7161,31.7616,31.7085,31.7616,13084.0
2019-02-28 14:00:00,41.83,41.88,41.82,41.88,30447.0,31.7616,31.7996,31.754,31.7996,30447.0
2019-02-28 14:30:00,41.87,41.88,41.81,41.85,25040.0,31.792,31.7996,31.7464,31.7768,25040.0
2019-02-28 15:00:00,41.86,41.93,41.84,41.88,47325.0,31.7844,31.8375,31.7692,31.7996,47325.0
2019-02-28 15:30:00,41.89,41.91,41.6,41.61,280202.0,31.8072,31.8224,31.587,31.5946,280202.0
2019-03-01 09:30:00,42.04,42.22,42.01,42.17,131410.0,31.9211,32.0577,31.8983,32.0198,131410.0
2019-03-01 10:00:00,42.16,42.26,42.13,42.17,76480.0,32.0122,32.0881,31.9894,32.0198,76480.0
2019-03-01 10:30:00,42.16,42.17,42.1,42.15,27980.0,32.0122,32.0198,31.9666,32.0046,27980.0
2019-03-01 11:00:00,42.14,42.16,42.0,42.04,46542.0,31.997,32.0122,31.8907,31.9211,46542.0
2019-03-01 11:30:00,42.05,42.25,42.04,42.23,42144.0,31.9287,32.0805,31.9211,32.0653,42144.0
2019-03-01 12:00:00,42.22,42.25,42.18,42.25,28547.0,32.0577,32.0805,32.0274,32.0805,28547.0
2019-03-01 12:30:00,42.25,42.26,42.17,42.17,24306.0,32.0805,32.0881,32.0198,32.0198,24306.0
2019-03-01 13:00:00,42.18,42.26,42.17,42.26,46357.0,32.0274,32.0881,32.0198,32.0881,46357.0
2019-03-01 13:30:00,42.25,42.28,42.25,42.26,23391.0,32.0805,32.1033,32.0805,32.0881,23391.0
2019-03-01 14:00:00,42.26,42.33,42.2,42.23,100454.0,32.0881,32.1413,32.0426,32.0653,100454.0
2019-03-01 14:30:00,42.23,42.34,42.2,42.31,92081.0,32.0653,32.1489,32.0426,32.1261,92081.0
2019-03-01 15:00:00,42.31,42.34,42.27,42.32,110417.0,32.1261,32.1489,32.0957,32.1337,110417.0
2019-03-01 15:30:00,42.32,42.32,42.14,42.17,154791.0,32.1337,32.1337,31.997,32.0198,154791.0
2019-03-04 09:30:00,42.74,42.76,42.46,42.55,153055.0,32.4526,32.4678,32.24,32.3083,153055.0
2019-03-04 10:00:00,42.53,42.59,42.49,42.56,75897.0,32.2931,32.3387,32.2628,32.3159,75897.0
2019-03-04 10:30:00,42.57,42.66,42.52,42.62,63735.0,32.3235,32.3918,32.2855,32.3615,63735.0
2019-03-04 11:00:00,42.61,42.66,42.44,42.49,44892.0,32.3539,32.3918,32.2248,32.2628,44892.0
2019-03-04 11:30:00,42.52,42.54,42.43,42.46,50608.0,32.2855,32.3007,32.2172,32.24,50608.0
2019-03-04 12:00:00,42.45,42.51,42.35,42.42,32572.0,32.2324,32.2779,32.1564,32.2096,32572.0
2019-03-04 12:30:00,42.42,42.44,42.34,42.36,38115.0,32.2096,32.2248,32.1489,32.164,38115.0
2019-03-04 13:00:00,42.35,42.46,42.31,42.45,44580.0,32.1564,32.24,32.1261,32.2324,44580.0
2019-03-04 13:30:00,42.46,42.49,42.43,42.48,18043.0,32.24,32.2628,32.2172,32.2552,18043.0
2019-03-04 14:00:00,42.48,42.55,42.45,42.55,33720.0,32.2552,32.3083,32.2324,32.3083,33720.0
2019-03-04 14:30:00,42.55,42.59,42.5,42.58,51062.0,32.3083,32.3387,32.2703,32.3311,51062.0
2019-03-04 15:00:00,42.57,42.6,42.53,42.6,68379.0,32.3235,32.3463,32.2931,32.3463,68379.0
2019-03-04 15:30:00,42.6,42.64,42.49,42.51,137167.0,32.3463,32.3766,32.2628,32.2779,137167.0
2019-03-05 09:30:00,43.12,43.27,43.06,43.08,179794.0,32.7411,32.855,32.6956,32.7107,179794.0
2019-03-05 10:00:00,43.08,43.11,43.03,43.05,47319.0,32.7107,32.7335,32.6728,32.688,47319.0
2019-03-05 10:30:00,43.07,43.13,43.06,43.09,54438.0,32.7031,32.7487,32.6956,32.7183,54438.0
2019-03-05 11:00:00,43.09,43.12,43.02,43.08,22472.0,32.7183,32.7411,32.6652,32.7107,22472.0
2019-03-05 11:30:00,43.08,43.19,43.08,43.15,29531.0,32.7107,32.7943,32.7107,32.7639,29531.0
2019-03-05 12:00:00,43.16,43.17,43.15,43.16,10263.0,32.7715,32.7791,32.7639,32.7715,10263.0
2019-03-05 12:30:00,43.17,43.24,43.16,43.24,37748.0,32.7791,32.8322,32.7715,32.8322,37748.0
2019-03-05 13:00:00,43.24,43.32,43.22,43.22,34023.0,32.8322,32.893,32.817,32.817,34023.0
2019-03-05 13:30:00,43.22,43.22,43.17,43.22,19454.0,32.817,32.817,32.7791,32.817,19454.0
2019-03-05 14:00:00,43.21,43.31,43.21,43.3,41445.0,32.8094,32.8854,32.8094,32.8778,41445.0
2019-03-05 14:30:00,43.3,43.32,43.23,43.24,57530.0,32.8778,32.893,32.8246,32.8322,57530.0
2019-03-05 15:00:00,43.23,43.25,43.09,43.13,30242.0,32.8246,32.8398,32.7183,32.7487,30242.0
2019-03-05 15:30:00,43.12,43.12,43.05,43.12,84723.0,32.7411,32.7411,32.688,32.7411,84723.0
2019-03-06 09:30:00,43.65,43.68,43.39,43.44,91576.0,33.1435,33.1663,32.9461,32.9841,91576.0
2019-03-06 10:00:00,43.43,43.46,43.3,43.35,56794.0,32.9765,32.9993,32.8778,32.9158,56794.0
2019-03-06 10:30:00,43.35,43.45,43.33,43.36,88142.0,32.9158,32.9917,32.9006,32.9233,88142.0
2019-03-06 11:00:00,43.35,43.42,43.34,43.37,65771.0,32.9158,32.9689,32.9082,32.9309,65771.0
2019-03-06 11:30:00,43.38,43.43,43.28,43.32,33787.0,32.9385,32.9765,32.8626,32.893,33787.0
2019-03-06 12:00:00,43.32,43.36,43.27,43.3,26265.0,32.893,32.9233,32.855,32.8778,26265.0
2019-03-06 12:30:00,43.31,43.32,43.23,43.3,14733.0,32.8854,32.893,32.8246,32.8778,14733.0
2019-03-06 13:00:00,43.29,43.3,43.21,43.21,21274.0,32.8702,32.8778,32.8094,32.8094,21274.0
2019-03-06 13:30:00,43.22,43.23,43.18,43.21,37160.0,32.817,32.8246,32.7867,32.8094,37160.0
2019-03-06 14:00:00,43.21,43.37,43.18,43.34,131724.0,32.8094,32.9309,32.7867,32.9082,131724.0
2019-03-06 14:30:00,43.34,43.38,43.31,43.34,28045.0,32.9082,32.9385,32.8854,32.9082,28045.0
2019-03-06 15:00:00,43.34,43.35,43.28,43.34,47460.0,32.9082,32.9158,32.8626,32.9082,47460.0
2019-03-06 15:30:00,43.34,43.39,43.3,43.31,124615.0,32.9082,32.9461,32.8778,32.8854,124615.0
2019-03-07 09:30:00,43.11,43.15,42.93,42.95,55237.0,32.7335,32.7639,32.5968,32.612,55237.0
2019-03-07 10:00:00,42.95,43.09,42.9,43.04,156510.0,32.612,32.7183,32.5741,32.6804,156510.0
2019-03-07 10:30:00,43.04,43.08,43.0,43.03,54629.0,32.6804,32.7107,32.65,32.6728,54629.0
2019-03-07 11:00:00,43.02,43.14,43.01,43.14,53021.0,32.6652,32.7563,32.6576,32.7563,53021.0
2019-03-07 11:30:00,43.14,43.17,43.02,43.07,76352.0,32.7563,32.7791,32.6652,32.7031,76352.0
2019-03-07 12:00:00,43.07,43.09,42.98,43.09,35292.0,32.7031,32.7183,32.6348,32.7183,35292.0
2019-03-07 12:30:00,43.08,43.17,43.02,43.14,36524.0,32.7107,32.7791,32.6652,32.7563,36524.0
2019-03-07 13:00:00,43.14,43.29,43.09,43.29,153537.0,32.7563,32.8702,32.7183,32.8702,153537.0
2019-03-07 13:30:00,43.29,43.29,43.2,43.21,88523.0,32.8702,32.8702,32.8019,32.8094,88523.0
2019-03-07 14:00:00,43.2,43.22,43.16,43.18,84955.0,32.8019,32.817,32.7715,32.7867,84955.0
2019-03-07 14:30:00,43.18,43.19,43.03,43.05,100102.0,32.7867,32.7943,32.6728,32.688,100102.0
2019-03-07 15:00:00,43.05,43.07,42.98,42.98,34822.0,32.688,32.7031,32.6348,32.6348,34822.0
2019-03-07 15:30:00,42.98,43.06,42.95,42.95,122386.0,32.6348,32.6956,32.612,32.612,122386.0
2019-03-08 09:30:00,43.47,43.53,43.37,43.39,214790.0,33.0069,33.0524,32.9309,32.9461,214790.0
2019-03-08 10:00:00,43.39,43.39,43.23,43.26,198766.0,32.9461,32.9461,32.8246,32.8474,198766.0
2019-03-08 10:30:00,43.26,43.28,43.17,43.23,82878.0,32.8474,32.8626,32.7791,32.8246,82878.0
2019-03-08 11:00:00,43.24,43.34,43.21,43.27,133622.0,32.8322,32.9082,32.8094,32.855,133622.0
2019-03-08 11:30:00,43.28,43.28,43.14,43.14,51063.0,32.8626,32.8626,32.7563,32.7563,51063.0
2019-03-08 12:00:00,43.15,43.15,43.08,43.13,28234.0,32.7639,32.7639,32.7107,32.7487,28234.0
2019-03-08 12:30:00,43.12,43.13,43.06,43.08,16955.0,32.7411,32.7487,32.6956,32.7107,16955.0
2019-03-08 13:00:00,43.07,43.19,43.07,43.16,37856.0,32.7031,32.7943,32.7031,32.7715,37856.0
2019-03-08 13:30:00,43.16,43.17,43.09,43.1,29831.0,32.7715,32.7791,32.7183,32.7259,29831.0
2019-03-08 14:00:00,43.1,43.1,43.02,43.06,93182.0,32.7259,32.7259,32.6652,32.6956,93182.0
2019-03-08 14:30:00,43.06,43.08,43.03,43.08,106058.0,32.6956,32.7107,32.6728,32.7107,106058.0
2019-03-08 15:00:00,43.08,43.08,42.9,42.91,126356.0,32.7107,32.7107,32.5741,32.5817,126356.0
2019-03-08 15:30:00,42.9,43.03,42.87,43.0,314883.0,32.5741,32.6728,32.5513,32.65,314883.0
2019-03-11 09:30:00,43.21,43.32,43.18,43.18,136459.0,32.8094,32.893,32.7867,32.7867,136459.0
2019-03-11 10:00:00,43.18,43.23,43.11,43.17,86866.0,32.7867,32.8246,32.7335,32.7791,86866.0
2019-03-11 10:30:00,43.17,43.19,43.11,43.16,53377.0,32.7791,32.7943,32.7335,32.7715,53377.0
2019-03-11 11:00:00,43.16,43.2,43.09,43.14,44232.0,32.7715,32.8019,32.7183,32.7563,44232.0
2019-03-11 11:30:00,43.14,43.17,43.11,43.14,26593.0,32.7563,32.7791,32.7335,32.7563,26593.0
2019-03-11 12:00:00,43.15,43.2,43.13,43.18,39112.0,32.7639,32.8019,32.7487,32.7867,39112.0
2019-03-11 12:30:00,43.18,43.26,43.16,43.25,26555.0,32.7867,32.8474,32.7715,32.8398,26555.0
2019-03-11 13:00:00,43.25,43.28,43.22,43.27,12022.0,32.8398,32.8626,32.817,32.855,12022.0
2019-03-11 13:30:00,43.27,43.28,43.2,43.23,44049.0,32.855,32.8626,32.8019,32.8246,44049.0
2019-03-11 14:00:00,43.22,43.27,43.13,43.27,58916.0,32.817,32.855,32.7487,32.855,58916.0
2019-03-11 14:30:00,43.27,43.43,43.26,43.43,53305.0,32.855,32.9765,32.8474,32.9765,53305.0
2019-03-11 15:00:00,43.42,43.48,43.39,43.46,53482.0,32.9689,33.0145,32.9461,32.9993,53482.0
2019-03-11 15:30:00,43.46,43.52,43.43,43.52,134845.0,32.9993,33.0448,32.9765,33.0448,134845.0
2019-03-12 09:30:00,43.46,43.53,43.46,43.52,46031.0,32.9993,33.0524,32.9993,33.0448,46031.0
2019-03-12 10:00:00,43.51,43.57,43.49,43.57,30524.0,33.0372,33.0828,33.0221,33.0828,30524.0
2019-03-12 10:30:00,43.57,43.61,43.51,43.56,34055.0,33.0828,33.1132,33.0372,33.0752,34055.0
2019-03-12 11:00:00,43.57,43.63,43.52,43.63,32427.0,33.0828,33.1284,33.0448,33.1284,32427.0
2019-03-12 11:30:00,43.63,43.67,43.59,43.61,37713.0,33.1284,33.1587,33.098,33.1132,37713.0
2019-03-12 12:00:00,43.61,43.7,43.61,43.67,35093.0,33.1132,33.1815,33.1132,33.1587,35093.0
2019-03-12 12:30:00,43.68,43.72,43.65,43.67,25205.0,33.1663,33.1967,33.1435,33.1587,25205.0
2019-03-12 13:00:00,43.67,43.72,43.66,43.69,15379.0,33.1587,33.1967,33.1511,33.1739,15379.0
2019-03-12 13:30:00,43.69,43.7,43.61,43.61,16883.0,33.1739,33.1815,33.1132,33.1132,16883.0
2019-03-12 14:00:00,43.61,43.62,43.56,43.58,32211.0,33.1132,33.1208,33.0752,33.0904,32211.0
2019-03-12 14:30:00,43.58,43.62,43.56,43.62,54645.0,33.0904,33.1208,33.0752,33.1208,54645.0
2019-03-12 15:00:00,43.62,43.62,43.51,43.56,26447.0,33.1208,33.1208,33.0372,33.0752,26447.0
2019-03-12 15:30:00,43.54,43.6,43.52,43.52,43292.0,33.06,33.1056,33.0448,33.0448,43292.0
2019-03-13 09:30:00,43.78,43.83,43.78,43.82,49029.0,33.2423,33.2802,33.2423,33.2726,49029.0
2019-03-13 10:00:00,43.83,43.88,43.77,43.83,74479.0,33.2802,33.3182,33.2347,33.2802,74479.0
2019-03-13 10:30:00,43.83,43.88,43.8,43.84,24903.0,33.2802,33.3182,33.2574,33.2878,24903.0
2019-03-13 11:00:00,43.83,43.94,43.83,43.93,34021.0,33.2802,33.3637,33.2802,33.3561,34021.0
2019-03-13 11:30:00,43.95,43.96,43.83,43.86,264707.0,33.3713,33.3789,33.2802,33.303,264707.0
2019-03-13 12:00:00,43.85,43.88,43.8,43.84,90364.0,33.2954,33.3182,33.2574,33.2878,90364.0
2019-03-13 12:30:00,43.83,43.99,43.8,43.98,77989.0,33.2802,33.4017,33.2574,33.3941,77989.0
2019-03-13 13:00:00,43.98,43.99,43.95,43.95,12347.0,33.3941,33.4017,33.3713,33.3713,12347.0
2019-03-13 13:30:00,43.95,43.98,43.95,43.95,20826.0,33.3713,33.3941,33.3713,33.3713,20826.0
2019-03-13 14:00:00,43.96,44.05,43.96,44.02,68357.0,33.3789,33.4473,33.3789,33.4245,68357.0
2019-03-13 14:30:00,44.02,44.12,43.99,44.11,82052.0,33.4245,33.5004,33.4017,33.4928,82052.0
2019-03-13 15:00:00,44.1,44.12,44.04,44.1,73976.0,33.4852,33.5004,33.4397,33.4852,73976.0
2019-03-13 15:30:00,44.1,44.18,44.09,44.09,172797.0,33.4852,33.546,33.4776,33.4776,172797.0
2019-03-14 09:30:00,44.18,44.29,44.17,44.17,67306.0,33.546,33.6295,33.5384,33.5384,67306.0
2019-03-14 10:00:00,44.17,44.19,44.04,44.13,65369.0,33.5384,33.5536,33.4397,33.508,65369.0
2019-03-14 10:30:00,44.12,44.12,43.93,43.93,188061.0,33.5004,33.5004,33.3561,33.3561,188061.0
2019-03-14 11:00:00,43.95,44.1,43.93,44.09,33469.0,33.3713,33.4852,33.3561,33.4776,33469.0
2019-03-14 11:30:00,44.09,44.27,44.06,44.21,89841.0,33.4776,33.6143,33.4549,33.5688,89841.0
2019-03-14 12:00:00,44.21,44.22,44.15,44.2,22384.0,33.5688,33.5763,33.5232,33.5612,22384.0
2019-03-14 12:30:00,44.19,44.31,44.17,44.26,49383.0,33.5536,33.6447,33.5384,33.6067,49383.0
2019-03-14 13:00:00,44.26,44.31,44.24,44.3,9075.0,33.6067,33.6447,33.5915,33.6371,9075.0
2019-03-14 13:30:00,44.31,44.36,44.31,44.32,13718.0,33.6447,33.6826,33.6447,33.6523,13718.0
2019-03-14 14:00:00,44.32,44.38,44.31,44.32,28697.0,33.6523,33.6978,33.6447,33.6523,28697.0
2019-03-14 14:30:00,44.32,44.36,44.31,44.32,49208.0,33.6523,33.6826,33.6447,33.6523,49208.0
2019-03-14 15:00:00,44.32,44.32,44.24,44.29,26671.0,33.6523,33.6523,33.5915,33.6295,26671.0
2019-03-14 15:30:00,44.29,44.36,44.26,44.33,136630.0,33.6295,33.6826,33.6067,33.6599,136630.0
2019-03-15 09:30:00,44.77,44.83,44.75,44.82,122965.0,33.994,34.0395,33.9788,34.0319,122965.0
2019-03-15 10:00:00,44.8,44.81,44.61,44.72,35511.0,34.0167,34.0243,33.8725,33.956,35511.0
2019-03-15 10:30:00,44.73,44.85,44.7,44.79,58744.0,33.9636,34.0547,33.9408,34.0091,58744.0
2019-03-15 11:00:00,44.79,44.87,44.74,44.83,71762.0,34.0091,34.0699,33.9712,34.0395,71762.0
2019-03-15 11:30:00,44.83,44.85,44.74,44.74,17561.0,34.0395,34.0547,33.9712,33.9712,17561.0
2019-03-15 12:00:00,44.74,44.87,44.71,44.86,23473.0,33.9712,34.0699,33.9484,34.0623,23473.0
2019-03-15 12:30:00,44.88,44.99,44.87,44.94,65597.0,34.0775,34.161,34.0699,34.123,65597.0
2019-03-15 13:00:00,44.94,44.98,44.93,44.95,19845.0,34.123,34.1534,34.1154,34.1306,19845.0
2019-03-15 13:30:00,44.95,44.99,44.94,44.95,16581.0,34.1306,34.161,34.123,34.1306,16581.0
2019-03-15 14:00:00,44.94,44.98,44.94,44.97,34007.0,34.123,34.1534,34.123,34.1458,34007.0
2019-03-15 14:30:00,44.97,45.03,44.91,45.0,91153.0,34.1458,34.1914,34.1003,34.1686,91153.0
2019-03-15 15:00:00,45.03,45.06,44.97,45.06,35529.0,34.1914,34.2142,34.1458,34.2142,35529.0
2019-03-15 15:30:00,45.05,45.15,45.01,45.08,230758.0,34.2066,34.2825,34.1762,34.2293,230758.0
2019-03-18 09:30:00,44.81,44.99,44.81,44.96,243808.0,34.0243,34.161,34.0243,34.1382,243808.0
2019-03-18 10:00:00,44.95,44.98,44.85,44.85,78019.0,34.1306,34.1534,34.0547,34.0547,78019.0
2019-03-18 10:30:00,44.84,44.87,44.79,44.81,43485.0,34.0471,34.0699,34.0091,34.0243,43485.0
2019-03-18 11:00:00,44.8,44.87,44.78,44.87,14837.0,34.0167,34.0699,34.0016,34.0699,14837.0
2019-03-18 11:30:00,44.88,44.88,44.81,44.83,15032.0,34.0775,34.0775,34.0243,34.0395,15032.0
2019-03-18 12:00:00,44.84,44.92,44.84,44.9,58097.0,34.0471,34.1079,34.0471,34.0927,58097.0
2019-03-18 12:30:00,44.89,44.94,44.85,44.94,12119.0,34.0851,34.123,34.0547,34.123,12119.0
2019-03-18 13:00:00,44.93,44.93,44.87,44.88,20517.0,34.1154,34.1154,34.0699,34.0775,20517.0
2019-03-18 13:30:00,44.88,44.91,44.84,44.85,21135.0,34.0775,34.1003,34.0471,34.0547,21135.0
2019-03-18 14:00:00,44.86,44.88,44.8,44.81,29635.0,34.0623,34.0775,34.0167,34.0243,29635.0
2019-03-18 14:30:00,44.81,44.87,44.81,44.86,27800.0,34.0243,34.0699,34.0243,34.0623,27800.0
2019-03-18 15:00:00,44.87,44.89,44.84,44.86,41552.0,34.0699,34.0851,34.0471,34.0623,41552.0
2019-03-18 15:30:00,44.86,44.94,44.82,44.91,109964.0,34.0623,34.123,34.0319,34.1003,109964.0
2019-03-19 09:30:00,45.0,45.02,44.96,44.98,30118.0,34.1686,34.1838,34.1382,34.1534,30118.0
2019-03-19 10:00:00,44.99,45.0,44.91,44.93,99511.0,34.161,34.1686,34.1003,34.1154,99511.0
2019-03-19 10:30:00,44.93,44.99,44.9,44.96,48311.0,34.1154,34.161,34.0927,34.1382,48311.0
2019-03-19 11:00:00,44.96,45.09,44.92,45.02,97889.0,34.1382,34.2369,34.1079,34.1838,97889.0
2019-03-19 11:30:00,45.0,45.08,44.98,44.99,27911.0,34.1686,34.2293,34.1534,34.161,27911.0
2019-03-19 12:00:00,44.99,45.01,44.94,44.99,21545.0,34.161,34.1762,34.123,34.161,21545.0
2019-03-19 12:30:00,45.0,45.11,44.94,45.0,57873.0,34.1686,34.2521,34.123,34.1686,57873.0
2019-03-19 13:00:00,45.01,45.03,44.97,45.01,32176.0,34.1762,34.1914,34.1458,34.1762,32176.0
2019-03-19 13:30:00,45.02,45.05,45.01,45.02,9499.0,34.1838,34.2066,34.1762,34.1838,9499.0
2019-03-19 14:00:00,45.02,45.03,44.97,45.02,29360.0,34.1838,34.1914,34.1458,34.1838,29360.0
2019-03-19 14:30:00,45.03,45.09,45.02,45.03,31892.0,34.1914,34.2369,34.1838,34.1914,31892.0
2019-03-19 15:00:00,45.02,45.05,44.96,44.99,20153.0,34.1838,34.2066,34.1382,34.161,20153.0
2019-03-19 15:30:00,44.97,45.19,44.95,45.14,159949.0,34.1458,34.3129,34.1306,34.2749,159949.0
2019-03-20 09:30:00,45.16,45.19,45.07,45.16,66454.0,34.2901,34.3129,34.2218,34.2901,66454.0
2019-03-20 10:00:00,45.16,45.19,45.06,45.19,28385.0,34.2901,34.3129,34.2142,34.3129,28385.0
2019-03-20 10:30:00,45.19,45.24,45.17,45.21,52404.0,34.3129,34.3508,34.2977,34.3281,52404.0
2019-03-20 11:00:00,45.22,45.28,45.21,45.27,22661.0,34.3356,34.3812,34.3281,34.3736,22661.0
2019-03-20 11:30:00,45.26,45.3,45.12,45.14,28885.0,34.366,34.3964,34.2597,34.2749,28885.0
2019-03-20 12:00:00,45.14,45.2,45.11,45.16,22059.0,34.2749,34.3205,34.2521,34.2901,22059.0
2019-03-20 12:30:00,45.15,45.15,45.03,45.08,45176.0,34.2825,34.2825,34.1914,34.2293,45176.0
2019-03-20 13:00:00,45.08,45.13,45.08,45.08,12901.0,34.2293,34.2673,34.2293,34.2293,12901.0
2019-03-20 13:30:00,45.07,45.14,45.06,45.14,13826.0,34.2218,34.2749,34.2142,34.2749,13826.0
2019-03-20 14:00:00,45.13,45.49,45.13,45.48,65945.0,34.2673,34.5407,34.2673,34.5331,65945.0
2019-03-20 14:30:00,45.49,45.56,45.44,45.53,37154.0,34.5407,34.5938,34.5027,34.571,37154.0
2019-03-20 15:00:00,45.54,45.57,45.48,45.52,40281.0,34.5786,34.6014,34.5331,34.5634,40281.0
2019-03-20 15:30:00,45.51,45.53,45.38,45.4,96806.0,34.5558,34.571,34.4571,34.4723,96806.0
2019-03-21 09:30:00,45.07,45.34,45.07,45.32,65198.0,34.2218,34.4268,34.2218,34.4116,65198.0
2019-03-21 10:00:00,45.31,45.33,45.15,45.2,30419.0,34.404,34.4192,34.2825,34.3205,30419.0
2019-03-21 10:30:00,45.2,45.28,45.13,45.27,244620.0,34.3205,34.3812,34.2673,34.3736,244620.0
2019-03-21 11:00:00,45.27,45.37,45.26,45.32,26750.0,34.3736,34.4495,34.366,34.4116,26750.0
2019-03-21 11:30:00,45.31,45.38,45.26,45.37,40255.0,34.404,34.4571,34.366,34.4495,40255.0
2019-03-21 12:00:00,45.37,45.38,45.25,45.26,26791.0,34.4495,34.4571,34.3584,34.366,26791.0
2019-03-21 12:30:00,45.27,45.31,45.22,45.29,15436.0,34.3736,34.404,34.3356,34.3888,15436.0
2019-03-21 13:00:00,45.29,45.34,45.24,45.32,19826.0,34.3888,34.4268,34.3508,34.4116,19826.0
2019-03-21 13:30:00,45.32,45.4,45.31,45.38,41443.0,34.4116,34.4723,34.404,34.4571,41443.0
2019-03-21 14:00:00,45.39,45.45,45.35,45.43,43798.0,34.4647,34.5103,34.4344,34.4951,43798.0
2019-03-21 14:30:00,45.44,45.47,45.38,45.42,29975.0,34.5027,34.5255,34.4571,34.4875,29975.0
2019-03-21 15:00:00,45.41,45.49,45.37,45.39,25563.0,34.4799,34.5407,34.4495,34.4647,25563.0
2019-03-21 15:30:00,45.4,45.45,45.36,45.43,62741.0,34.4723,34.5103,34.4419,34.4951,62741.0
2019-03-22 09:30:00,44.52,44.67,44.49,44.52,175462.0,33.8041,33.918,33.7814,33.8041,175462.0
2019-03-22 10:00:00,44.53,44.65,44.52,44.55,181228.0,33.8117,33.9028,33.8041,33.8269,181228.0
2019-03-22 10:30:00,44.55,44.65,44.48,44.5,271119.0,33.8269,33.9028,33.7738,33.7889,271119.0
2019-03-22 11:00:00,44.5,44.56,44.47,44.49,85103.0,33.7889,33.8345,33.7662,33.7814,85103.0
2019-03-22 11:30:00,44.48,44.5,44.25,44.27,71780.0,33.7738,33.7889,33.5991,33.6143,71780.0
2019-03-22 12:00:00,44.27,44.42,44.27,44.36,49039.0,33.6143,33.7282,33.6143,33.6826,49039.0
2019-03-22 12:30:00,44.37,44.37,44.24,44.27,132096.0,33.6902,33.6902,33.5915,33.6143,132096.0
2019-03-22 13:00:00,44.27,44.36,44.27,44.36,51861.0,33.6143,33.6826,33.6143,33.6826,51861.0
2019-03-22 13:30:00,44.35,44.42,44.33,44.34,23577.0,33.6751,33.7282,33.6599,33.6675,23577.0
2019-03-22 14:00:00,44.34,44.43,44.33,44.37,71403.0,33.6675,33.7358,33.6599,33.6902,71403.0
2019-03-22 14:30:00,44.37,44.38,44.21,44.25,94728.0,33.6902,33.6978,33.5688,33.5991,94728.0
2019-03-22 15:00:00,44.25,44.26,44.16,44.16,80059.0,33.5991,33.6067,33.5308,33.5308,80059.0
2019-03-22 15:30:00,44.16,44.32,44.12,44.26,143234.0,33.5308,33.6523,33.5004,33.6067,143234.0
2019-03-25 09:30:00,44.15,44.23,44.02,44.02,57110.0,33.5232,33.5839,33.4245,33.4245,57110.0
2019-03-25 10:00:00,44.03,44.07,43.93,44.02,33802.0,33.4321,33.4624,33.3561,33.4245,33802.0
2019-03-25 10:30:00,44.01,44.03,43.93,44.0,11930.0,33.4169,33.4321,33.3561,33.4093,11930.0
2019-03-25 11:00:00,44.01,44.04,43.91,44.04,20153.0,33.4169,33.4397,33.341,33.4397,20153.0
2019-03-25 11:30:00,44.04,44.08,43.98,44.03,33042.0,33.4397,33.47,33.3941,33.4321,33042.0
2019-03-25 12:00:00,44.03,44.11,44.02,44.08,19276.0,33.4321,33.4928,33.4245,33.47,19276.0
2019-03-25 12:30:00,44.08,44.16,44.08,44.16,24949.0,33.47,33.5308,33.47,33.5308,24949.0
2019-03-25 13:00:00,44.16,44.21,44.1,44.12,18757.0,33.5308,33.5688,33.4852,33.5004,18757.0
2019-03-25 13:30:00,44.11,44.14,44.04,44.05,9043.0,33.4928,33.5156,33.4397,33.4473,9043.0
2019-03-25 14:00:00,44.05,44.05,43.97,44.0,19067.0,33.4473,33.4473,33.3865,33.4093,19067.0
2019-03-25 14:30:00,44.0,44.07,43.99,44.04,54584.0,33.4093,33.4624,33.4017,33.4397,54584.0
2019-03-25 15:00:00,44.04,44.06,44.01,44.04,24341.0,33.4397,33.4549,33.4169,33.4397,24341.0
2019-03-25 15:30:00,44.04,44.04,43.89,43.91,219465.0,33.4397,33.4397,33.3258,33.341,219465.0
2019-03-26 09:30:00,44.38,44.41,44.31,44.4,47440.0,33.6978,33.7206,33.6447,33.713,47440.0
2019-03-26 10:00:00,44.42,44.48,44.36,44.47,24057.0,33.7282,33.7738,33.6826,33.7662,24057.0
2019-03-26 10:30:00,44.47,44.5,44.34,44.47,34065.0,33.7662,33.7889,33.6675,33.7662,34065.0
2019-03-26 11:00:00,44.47,44.51,44.31,44.32,27537.0,33.7662,33.7965,33.6447,33.6523,27537.0
2019-03-26 11:30:00,44.3,44.35,44.26,44.29,7460.0,33.6371,33.6751,33.6067,33.6295,7460.0
2019-03-26 12:00:00,44.31,44.36,44.28,44.34,23436.0,33.6447,33.6826,33.6219,33.6675,23436.0
2019-03-26 12:30:00,44.33,44.34,44.24,44.29,23941.0,33.6599,33.6675,33.5915,33.6295,23941.0
2019-03-26 13:00:00,44.3,44.34,44.27,44.27,9984.0,33.6371,33.6675,33.6143,33.6143,9984.0
2019-03-26 13:30:00,44.27,44.3,44.24,44.26,18194.0,33.6143,33.6371,33.5915,33.6067,18194.0
2019-03-26 14:00:00,44.25,44.26,44.2,44.21,14851.0,33.5991,33.6067,33.5612,33.5688,14851.0
2019-03-26 14:30:00,44.2,44.24,44.18,44.23,22503.0,33.5612,33.5915,33.546,33.5839,22503.0
2019-03-26 15:00:00,44.24,44.28,44.18,44.19,28254.0,33.5915,33.6219,33.546,33.5536,28254.0
2019-03-26 15:30:00,44.18,44.21,44.14,44.19,39378.0,33.546,33.5688,33.5156,33.5536,39378.0
2019-03-27 09:30:00,43.85,43.97,43.81,43.81,65506.0,33.2954,33.3865,33.265,33.265,65506.0
2019-03-27 10:00:00,43.79,44.05,43.79,44.03,19819.0,33.2498,33.4473,33.2498,33.4321,19819.0
2019-03-27 10:30:00,44.02,44.05,43.75,43.78,33840.0,33.4245,33.4473,33.2195,33.2423,33840.0
2019-03-27 11:00:00,43.79,43.81,43.59,43.59,98496.0,33.2498,33.265,33.098,33.098,98496.0
2019-03-27 11:30:00,43.59,43.65,43.56,43.63,75015.0,33.098,33.1435,33.0752,33.1284,75015.0
2019-03-27 12:00:00,43.63,43.77,43.61,43.77,28190.0,33.1284,33.2347,33.1132,33.2347,28190.0
2019-03-27 12:30:00,43.77,43.86,43.72,43.82,24412.0,33.2347,33.303,33.1967,33.2726,24412.0
2019-03-27 13:00:00,43.81,43.93,43.78,43.91,18597.0,33.265,33.3561,33.2423,33.341,18597.0
2019-03-27 13:30:00,43.91,44.0,43.9,43.97,41619.0,33.341,33.4093,33.3334,33.3865,41619.0
2019-03-27 14:00:00,43.98,44.03,43.92,43.96,17321.0,33.3941,33.4321,33.3486,33.3789,17321.0
2019-03-27 14:30:00,43.97,43.98,43.91,43.93,15490.0,33.3865,33.3941,33.341,33.3561,15490.0
2019-03-27 15:00:00,43.94,43.95,43.87,43.91,14739.0,33.3637,33.3713,33.3106,33.341,14739.0
2019-03-27 15:30:00,43.92,43.95,43.75,43.79,84382.0,33.3486,33.3713,33.2195,33.2498,84382.0
2019-03-28 09:30:00,44.24,44.34,44.22,44.25,71430.0,33.5915,33.6675,33.5763,33.5991,71430.0
2019-03-28 10:00:00,44.25,44.37,44.25,44.3,35825.0,33.5991,33.6902,33.5991,33.6371,35825.0
2019-03-28 10:30:00,44.31,44.34,44.22,44.26,94115.0,33.6447,33.6675,33.5763,33.6067,94115.0
2019-03-28 11:00:00,44.26,44.3,44.17,44.18,66365.0,33.6067,33.6371,33.5384,33.546,66365.0
2019-03-28 11:30:00,44.18,44.34,44.18,44.28,27318.0,33.546,33.6675,33.546,33.6219,27318.0
2019-03-28 12:00:00,44.27,44.27,44.13,44.19,17929.0,33.6143,33.6143,33.508,33.5536,17929.0
2019-03-28 12:30:00,44.2,44.31,44.14,44.27,28486.0,33.5612,33.6447,33.5156,33.6143,28486.0
2019-03-28 13:00:00,44.27,44.31,44.21,44.29,18423.0,33.6143,33.6447,33.5688,33.6295,18423.0
2019-03-28 13:30:00,44.3,44.31,44.24,44.3,16718.0,33.6371,33.6447,33.5915,33.6371,16718.0
2019-03-28 14:00:00,44.3,44.3,44.24,44.29,15652.0,33.6371,33.6371,33.5915,33.6295,15652.0
2019-03-28 14:30:00,44.29,44.3,44.2,44.24,24737.0,33.6295,33.6371,33.5612,33.5915,24737.0
2019-03-28 15:00:00,44.25,44.29,44.24,44.25,23602.0,33.5991,33.6295,33.5915,33.5991,23602.0
2019-03-28 15:30:00,44.25,44.3,44.22,44.27,69206.0,33.5991,33.6371,33.5763,33.6143,69206.0
2019-03-29 09:30:00,44.02,44.15,43.95,44.15,51691.0,33.4245,33.5232,33.3713,33.5232,51691.0
2019-03-29 10:00:00,44.17,44.34,44.15,44.3,21126.0,33.5384,33.6675,33.5232,33.6371,21126.0
2019-03-29 10:30:00,44.3,44.3,43.97,44.06,41791.0,33.6371,33.6371,33.3865,33.4549,41791.0
2019-03-29 11:00:00,44.07,44.19,44.05,44.16,65025.0,33.4624,33.5536,33.4473,33.5308,65025.0
2019-03-29 11:30:00,44.16,44.21,44.07,44.1,61193.0,33.5308,33.5688,33.4624,33.4852,61193.0
2019-03-29 12:00:00,44.1,44.17,44.08,44.12,37738.0,33.4852,33.5384,33.47,33.5004,37738.0
2019-03-29 12:30:00,44.11,44.31,44.11,44.31,38350.0,33.4928,33.6447,33.4928,33.6447,38350.0
2019-03-29 13:00:00,44.3,44.38,44.25,44.38,75724.0,33.6371,33.6978,33.5991,33.6978,75724.0
2019-03-29 13:30:00,44.38,44.4,44.34,44.34,133960.0,33.6978,33.713,33.6675,33.6675,133960.0
2019-03-29 14:00:00,44.34,44.38,44.3,44.34,39706.0,33.6675,33.6978,33.6371,33.6675,39706.0
2019-03-29 14:30:00,44.34,44.36,44.28,44.35,37522.0,33.6675,33.6826,33.6219,33.6751,37522.0
2019-03-29 15:00:00,44.34,44.35,44.28,44.29,123145.0,33.6675,33.6751,33.6219,33.6295,123145.0
2019-03-29 15:30:00,44.3,44.33,44.27,44.3,149504.0,33.6371,33.6599,33.6143,33.6371,149504.0
2019-04-01 09:30:00,44.54,44.57,44.37,44.48,43376.0,33.8193,33.8421,33.6902,33.7738,43376.0
2019-04-01 10:00:00,44.48,44.51,44.34,44.36,27630.0,33.7738,33.7965,33.6675,33.6826,27630.0
2019-04-01 10:30:00,44.36,44.42,44.34,44.39,25625.0,33.6826,33.7282,33.6675,33.7054,25625.0
2019-04-01 11:00:00,44.41,44.41,44.32,44.35,15169.0,33.7206,33.7206,33.6523,33.6751,15169.0
2019-04-01 11:30:00,44.35,44.35,44.22,44.28,26139.0,33.6751,33.6751,33.5763,33.6219,26139.0
2019-04-01 12:00:00,44.28,44.31,44.26,44.29,14365.0,33.6219,33.6447,33.6067,33.6295,14365.0
2019-04-01 12:30:00,44.29,44.29,44.22,44.24,8465.0,33.6295,33.6295,33.5763,33.5915,8465.0
2019-04-01 13:00:00,44.25,44.26,44.22,44.23,10545.0,33.5991,33.6067,33.5763,33.5839,10545.0
2019-04-01 13:30:00,44.25,44.27,44.24,44.27,9562.0,33.5991,33.6143,33.5915,33.6143,9562.0
2019-04-01 14:00:00,44.27,44.35,44.26,44.31,31794.0,33.6143,33.6751,33.6067,33.6447,31794.0
2019-04-01 14:30:00,44.31,44.31,44.24,44.27,17105.0,33.6447,33.6447,33.5915,33.6143,17105.0
2019-04-01 15:00:00,44.26,44.33,44.24,44.33,18028.0,33.6067,33.6599,33.5915,33.6599,18028.0
2019-04-01 15:30:00,44.33,44.34,44.27,44.31,50953.0,33.6599,33.6675,33.6143,33.6447,50953.0
2019-04-02 09:30:00,44.35,44.44,44.34,44.41,43258.0,33.6751,33.7434,33.6675,33.7206,43258.0
2019-04-02 10:00:00,44.4,44.4,44.3,44.34,13495.0,33.713,33.713,33.6371,33.6675,13495.0
2019-04-02 10:30:00,44.34,44.36,44.26,44.31,43031.0,33.6675,33.6826,33.6067,33.6447,43031.0
2019-04-02 11:00:00,44.33,44.36,44.26,44.3,106769.0,33.6599,33.6826,33.6067,33.6371,106769.0
2019-04-02 11:30:00,44.3,44.35,44.29,44.3,12981.0,33.6371,33.6751,33.6295,33.6371,12981.0
2019-04-02 12:00:00,44.29,44.31,44.24,44.26,20217.0,33.6295,33.6447,33.5915,33.6067,20217.0
2019-04-02 12:30:00,44.28,44.33,44.27,44.29,15577.0,33.6219,33.6599,33.6143,33.6295,15577.0
2019-04-02 13:00:00,44.29,44.37,44.28,44.31,59945.0,33.6295,33.6902,33.6219,33.6447,59945.0
2019-04-02 13:30:00,44.32,44.38,44.29,44.29,26905.0,33.6523,33.6978,33.6295,33.6295,26905.0
2019-04-02 14:00:00,44.3,44.3,44.23,44.25,38398.0,33.6371,33.6371,33.5839,33.5991,38398.0
2019-04-02 14:30:00,44.25,44.37,44.22,44.28,88654.0,33.5991,33.6902,33.5763,33.6219,88654.0
2019-04-02 15:00:00,44.29,44.29,44.14,44.15,236935.0,33.6295,33.6295,33.5156,33.5232,236935.0
2019-04-02 15:30:00,44.15,44.2,44.11,44.15,187924.0,33.5232,33.5612,33.4928,33.5232,187924.0
2019-04-03 09:30:00,43.83,43.92,43.75,43.87,84313.0,33.2802,33.3486,33.2195,33.3106,84313.0
2019-04-03 10:00:00,43.87,43.99,43.86,43.99,19059.0,33.3106,33.4017,33.303,33.4017,19059.0
2019-04-03 10:30:00,44.0,44.1,43.97,44.04,26292.0,33.4093,33.4852,33.3865,33.4397,26292.0
2019-04-03 11:00:00,44.03,44.17,44.03,44.15,64571.0,33.4321,33.5384,33.4321,33.5232,64571.0
2019-04-03 11:30:00,44.14,44.26,44.13,44.24,42821.0,33.5156,33.6067,33.508,33.5915,42821.0
2019-04-03 12:00:00,44.23,44.23,44.17,44.2,12397.0,33.5839,33.5839,33.5384,33.5612,12397.0
2019-04-03 12:30:00,44.2,44.21,44.14,44.16,28125.0,33.5612,33.5688,33.5156,33.5308,28125.0
2019-04-03 13:00:00,44.15,44.17,44.07,44.07,27949.0,33.5232,33.5384,33.4624,33.4624,27949.0
2019-04-03 13:30:00,44.08,44.08,44.02,44.04,21856.0,33.47,33.47,33.4245,33.4397,21856.0
2019-04-03 14:00:00,44.04,44.06,43.99,44.04,24598.0,33.4397,33.4549,33.4017,33.4397,24598.0
2019-04-03 14:30:00,44.05,44.06,43.98,44.05,46052.0,33.4473,33.4549,33.3941,33.4473,46052.0
2019-04-03 15:00:00,44.04,44.05,43.96,44.01,19263.0,33.4397,33.4473,33.3789,33.4169,19263.0
2019-04-03 15:30:00,44.0,44.12,43.99,44.11,63244.0,33.4093,33.5004,33.4017,33.4928,63244.0
2019-04-04 09:30:00,44.08,44.19,43.97,44.17,80340.0,33.47,33.5536,33.3865,33.5384,80340.0
2019-04-04 10:00:00,44.18,44.24,44.07,44.12,47418.0,33.546,33.5915,33.4624,33.5004,47418.0
2019-04-04 10:30:00,44.08,44.08,43.95,44.03,109884.0,33.47,33.47,33.3713,33.4321,109884.0
2019-04-04 11:00:00,44.04,44.06,43.97,44.03,303005.0,33.4397,33.4549,33.3865,33.4321,303005.0
2019-04-04 11:30:00,44.03,44.08,44.0,44.0,24468.0,33.4321,33.47,33.4093,33.4093,24468.0
2019-04-04 12:00:00,43.99,43.99,43.89,43.93,20005.0,33.4017,33.4017,33.3258,33.3561,20005.0
2019-04-04 12:30:00,43.92,43.94,43.89,43.92,28571.0,33.3486,33.3637,33.3258,33.3486,28571.0
2019-04-04 13:00:00,43.92,43.97,43.91,43.97,23047.0,33.3486,33.3865,33.341,33.3865,23047.0
2019-04-04 13:30:00,43.97,43.99,43.96,43.99,18700.0,33.3865,33.4017,33.3789,33.4017,18700.0
2019-04-04 14:00:00,43.99,44.06,43.97,44.03,26881.0,33.4017,33.4549,33.3865,33.4321,26881.0
2019-04-04 14:30:00,44.03,44.06,44.01,44.05,24158.0,33.4321,33.4549,33.4169,33.4473,24158.0
2019-04-04 15:00:00,44.05,44.08,44.01,44.03,17151.0,33.4473,33.47,33.4169,33.4321,17151.0
2019-04-04 15:30:00,44.04,44.17,44.03,44.13,85644.0,33.4397,33.5384,33.4321,33.508,85644.0
2019-04-05 09:30:00,44.0,44.12,43.98,44.02,43256.0,33.4093,33.5004,33.3941,33.4245,43256.0
2019-04-05 10:00:00,44.03,44.19,44.03,44.09,22861.0,33.4321,33.5536,33.4321,33.4776,22861.0
2019-04-05 10:30:00,44.11,44.15,44.06,44.08,17432.0,33.4928,33.5232,33.4549,33.47,17432.0
2019-04-05 11:00:00,44.08,44.16,44.06,44.11,48108.0,33.47,33.5308,33.4549,33.4928,48108.0
2019-04-05 11:30:00,44.15,44.18,44.01,44.04,65000.0,33.5232,33.546,33.4169,33.4397,65000.0
2019-04-05 12:00:00,44.03,44.04,44.0,44.01,9149.0,33.4321,33.4397,33.4093,33.4169,9149.0
2019-04-05 12:30:00,44.01,44.03,43.98,44.0,66228.0,33.4169,33.4321,33.3941,33.4093,66228.0
2019-04-05 13:00:00,44.0,44.03,43.96,43.96,19100.0,33.4093,33.4321,33.3789,33.3789,19100.0
2019-04-05 13:30:00,43.97,44.0,43.95,43.98,16426.0,33.3865,33.4093,33.3713,33.3941,16426.0
2019-04-05 14:00:00,43.97,43.98,43.93,43.94,20463.0,33.3865,33.3941,33.3561,33.3637,20463.0
2019-04-05 14:30:00,43.94,44.03,43.93,43.96,83916.0,33.3637,33.4321,33.3561,33.3789,83916.0
2019-04-05 15:00:00,43.95,43.99,43.94,43.99,24059.0,33.3713,33.4017,33.3637,33.4017,24059.0
2019-04-05 15:30:00,43.98,44.15,43.93,43.99,97752.0,33.3941,33.5232,33.3561,33.4017,97752.0
2019-04-08 09:30:00,44.55,44.56,44.27,44.34,77616.0,33.8269,33.8345,33.6143,33.6675,77616.0
2019-04-08 10:00:00,44.33,44.33,44.26,44.33,21608.0,33.6599,33.6599,33.6067,33.6599,21608.0
2019-04-08 10:30:00,44.32,44.33,44.21,44.22,24842.0,33.6523,33.6599,33.5688,33.5763,24842.0
2019-04-08 11:00:00,44.21,44.27,44.15,44.2,20733.0,33.5688,33.6143,33.5232,33.5612,20733.0
2019-04-08 11:30:00,44.2,44.27,44.15,44.23,35444.0,33.5612,33.6143,33.5232,33.5839,35444.0
2019-04-08 12:00:00,44.23,44.24,44.19,44.2,16058.0,33.5839,33.5915,33.5536,33.5612,16058.0
2019-04-08 12:30:00,44.21,44.23,44.19,44.22,12695.0,33.5688,33.5839,33.5536,33.5763,12695.0
2019-04-08 13:00:00,44.22,44.22,44.21,44.22,14215.0,33.5763,33.5763,33.5688,33.5763,14215.0
2019-04-08 13:30:00,44.22,44.22,44.2,44.2,10794.0,33.5763,33.5763,33.5612,33.5612,10794.0
2019-04-08 14:00:00,44.2,44.21,44.15,44.15,13088.0,33.5612,33.5688,33.5232,33.5232,13088.0
2019-04-08 14:30:00,44.16,44.22,44.15,44.21,18323.0,33.5308,33.5763,33.5232,33.5688,18323.0
2019-04-08 15:00:00,44.22,44.22,44.14,44.17,17986.0,33.5763,33.5763,33.5156,33.5384,17986.0
2019-04-08 15:30:00,44.17,44.26,44.16,44.23,36053.0,33.5384,33.6067,33.5308,33.5839,36053.0
2019-04-09 09:30:00,44.11,44.22,44.08,44.22,48055.0,33.4928,33.5763,33.47,33.5763,48055.0
2019-04-09 10:00:00,44.22,44.22,44.09,44.21,14608.0,33.5763,33.5763,33.4776,33.5688,14608.0
2019-04-09 10:30:00,44.23,44.23,44.1,44.13,17131.0,33.5839,33.5839,33.4852,33.508,17131.0
2019-04-09 11:00:00,44.15,44.25,44.15,44.19,45896.0,33.5232,33.5991,33.5232,33.5536,45896.0
2019-04-09 11:30:00,44.2,44.24,44.1,44.15,59221.0,33.5612,33.5915,33.4852,33.5232,59221.0
2019-04-09 12:00:00,44.14,44.2,44.13,44.18,11999.0,33.5156,33.5612,33.508,33.546,11999.0
2019-04-09 12:30:00,44.17,44.18,44.15,44.15,13522.0,33.5384,33.546,33.5232,33.5232,13522.0
2019-04-09 13:00:00,44.15,44.16,44.12,44.12,10237.0,33.5232,33.5308,33.5004,33.5004,10237.0
2019-04-09 13:30:00,44.12,44.16,44.12,44.13,12835.0,33.5004,33.5308,33.5004,33.508,12835.0
2019-04-09 14:00:00,44.13,44.14,44.09,44.1,21417.0,33.508,33.5156,33.4776,33.4852,21417.0
2019-04-09 14:30:00,44.1,44.12,44.08,44.08,9626.0,33.4852,33.5004,33.47,33.47,9626.0
2019-04-09 15:00:00,44.09,44.09,44.02,44.02,27519.0,33.4776,33.4776,33.4245,33.4245,27519.0
2019-04-09 15:30:00,44.02,44.11,44.02,44.07,61702.0,33.4245,33.4928,33.4245,33.4624,61702.0
2019-04-10 09:30:00,43.97,44.1,43.93,43.93,48946.0,33.3865,33.4852,33.3561,33.3561,48946.0
2019-04-10 10:00:00,43.92,43.99,43.9,43.93,49546.0,33.3486,33.4017,33.3334,33.3561,49546.0
2019-04-10 10:30:00,43.93,44.02,43.92,43.93,34079.0,33.3561,33.4245,33.3486,33.3561,34079.0
2019-04-10 11:00:00,43.94,44.05,43.92,44.02,21727.0,33.3637,33.4473,33.3486,33.4245,21727.0
2019-04-10 11:30:00,44.04,44.04,43.91,43.95,45048.0,33.4397,33.4397,33.341,33.3713,45048.0
2019-04-10 12:00:00,43.96,43.98,43.95,43.97,19177.0,33.3789,33.3941,33.3713,33.3865,19177.0
2019-04-10 12:30:00,43.96,43.97,43.94,43.95,10332.0,33.3789,33.3865,33.3637,33.3713,10332.0
2019-04-10 13:00:00,43.95,43.99,43.94,43.97,22992.0,33.3713,33.4017,33.3637,33.3865,22992.0
2019-04-10 13:30:00,43.97,43.99,43.93,43.97,28960.0,33.3865,33.4017,33.3561,33.3865,28960.0
2019-04-10 14:00:00,43.97,43.99,43.91,43.91,20290.0,33.3865,33.4017,33.341,33.341,20290.0
2019-04-10 14:30:00,43.92,43.97,43.91,43.93,132264.0,33.3486,33.3865,33.341,33.3561,132264.0
2019-04-10 15:00:00,43.93,43.97,43.92,43.92,66613.0,33.3561,33.3865,33.3486,33.3486,66613.0
2019-04-10 15:30:00,43.93,43.93,43.83,43.84,121834.0,33.3561,33.3561,33.2802,33.2878,121834.0
2019-04-11 09:30:00,43.59,43.62,43.49,43.54,61876.0,33.098,33.1208,33.0221,33.06,61876.0
2019-04-11 10:00:00,43.56,43.56,43.46,43.49,21142.0,33.0752,33.0752,32.9993,33.0221,21142.0
2019-04-11 10:30:00,43.5,43.5,43.39,43.41,18121.0,33.0296,33.0296,32.9461,32.9613,18121.0
2019-04-11 11:00:00,43.41,43.43,43.33,43.38,21201.0,32.9613,32.9765,32.9006,32.9385,21201.0
2019-04-11 11:30:00,43.37,43.44,43.34,43.35,30309.0,32.9309,32.9841,32.9082,32.9158,30309.0
2019-04-11 12:00:00,43.36,43.36,43.26,43.27,19884.0,32.9233,32.9233,32.8474,32.855,19884.0
2019-04-11 12:30:00,43.27,43.28,43.2,43.21,33368.0,32.855,32.8626,32.8019,32.8094,33368.0
2019-04-11 13:00:00,43.21,43.23,43.11,43.13,37054.0,32.8094,32.8246,32.7335,32.7487,37054.0
2019-04-11 13:30:00,43.13,43.16,43.1,43.12,26733.0,32.7487,32.7715,32.7259,32.7411,26733.0
2019-04-11 14:00:00,43.12,43.16,43.11,43.16,24754.0,32.7411,32.7715,32.7335,32.7715,24754.0
2019-04-11 14:30:00,43.15,43.17,43.12,43.14,28207.0,32.7639,32.7791,32.7411,32.7563,28207.0
2019-04-11 15:00:00,43.15,43.26,43.14,43.23,52426.0,32.7639,32.8474,32.7563,32.8246,52426.0
2019-04-11 15:30:00,43.23,43.3,43.23,43.27,69140.0,32.8246,32.8778,32.8246,32.855,69140.0
2019-04-12 09:30:00,42.74,42.79,42.66,42.68,89975.0,32.4526,32.4905,32.3918,32.407,89975.0
2019-04-12 10:00:00,42.68,42.85,42.67,42.81,111507.0,32.407,32.5361,32.3994,32.5057,111507.0
2019-04-12 10:30:00,42.82,42.84,42.68,42.73,165626.0,32.5133,32.5285,32.407,32.445,165626.0
2019-04-12 11:00:00,42.73,42.84,42.72,42.79,61891.0,32.445,32.5285,32.4374,32.4905,61891.0
2019-04-12 11:30:00,42.78,42.79,42.61,42.61,64446.0,32.4829,32.4905,32.3539,32.3539,64446.0
2019-04-12 12:00:00,42.61,42.65,42.6,42.62,27288.0,32.3539,32.3842,32.3463,32.3615,27288.0
2019-04-12 12:30:00,42.61,42.62,42.51,42.56,30821.0,32.3539,32.3615,32.2779,32.3159,30821.0
2019-04-12 13:00:00,42.57,42.59,42.53,42.54,28672.0,32.3235,32.3387,32.2931,32.3007,28672.0
2019-04-12 13:30:00,42.53,42.54,42.51,42.52,19372.0,32.2931,32.3007,32.2779,32.2855,19372.0
2019-04-12 14:00:00,42.52,42.6,42.52,42.57,46768.0,32.2855,32.3463,32.2855,32.3235,46768.0
2019-04-12 14:30:00,42.57,42.57,42.5,42.51,33472.0,32.3235,32.3235,32.2703,32.2779,33472.0
2019-04-12 15:00:00,42.5,42.52,42.46,42.48,35010.0,32.2703,32.2855,32.24,32.2552,35010.0
2019-04-12 15:30:00,42.48,42.61,42.47,42.61,98752.0,32.2552,32.3539,32.2476,32.3539,98752.0
2019-04-15 09:30:00,42.45,42.47,42.32,42.33,85632.0,32.2324,32.2476,32.1337,32.1413,85632.0
2019-04-15 10:00:00,42.33,42.44,42.31,42.38,106898.0,32.1413,32.2248,32.1261,32.1792,106898.0
2019-04-15 10:30:00,42.37,42.42,42.35,42.41,91808.0,32.1716,32.2096,32.1564,32.202,91808.0
2019-04-15 11:00:00,42.41,42.46,42.38,42.43,103343.0,32.202,32.24,32.1792,32.2172,103343.0
2019-04-15 11:30:00,42.43,42.53,42.38,42.52,54441.0,32.2172,32.2931,32.1792,32.2855,54441.0
2019-04-15 12:00:00,42.52,42.55,42.49,42.5,41470.0,32.2855,32.3083,32.2628,32.2703,41470.0
2019-04-15 12:30:00,42.5,42.57,42.5,42.55,28311.0,32.2703,32.3235,32.2703,32.3083,28311.0
2019-04-15 13:00:00,42.55,42.57,42.51,42.53,48230.0,32.3083,32.3235,32.2779,32.2931,48230.0
2019-04-15 13:30:00,42.52,42.56,42.51,42.54,26880.0,32.2855,32.3159,32.2779,32.3007,26880.0
2019-04-15 14:00:00,42.54,42.57,42.54,42.55,14503.0,32.3007,32.3235,32.3007,32.3083,14503.0
2019-04-15 14:30:00,42.55,42.58,42.55,42.58,16416.0,32.3083,32.3311,32.3083,32.3311,16416.0
2019-04-15 15:00:00,42.58,42.59,42.57,42.58,18996.0,32.3311,32.3387,32.3235,32.3311,18996.0
2019-04-15 15:30:00,42.58,42.65,42.56,42.65,112209.0,32.3311,32.3842,32.3159,32.3842,112209.0
2019-04-16 09:30:00,42.51,42.53,42.45,42.48,97990.0,32.2779,32.2931,32.2324,32.2552,97990.0
2019-04-16 10:00:00,42.49,42.49,42.38,42.43,94134.0,32.2628,32.2628,32.1792,32.2172,94134.0
2019-04-16 10:30:00,42.43,42.51,42.42,42.44,47028.0,32.2172,32.2779,32.2096,32.2248,47028.0
2019-04-16 11:00:00,42.44,42.45,42.38,42.43,142077.0,32.2248,32.2324,32.1792,32.2172,142077.0
2019-04-16 11:30:00,42.4,42.41,42.22,42.23,45197.0,32.1944,32.202,32.0577,32.0653,45197.0
2019-04-16 12:00:00,42.23,42.29,42.2,42.22,22408.0,32.0653,32.1109,32.0426,32.0577,22408.0
2019-04-16 12:30:00,42.22,42.22,42.18,42.19,14946.0,32.0577,32.0577,32.0274,32.035,14946.0
2019-04-16 13:00:00,42.19,42.19,42.14,42.14,25473.0,32.035,32.035,31.997,31.997,25473.0
2019-04-16 13:30:00,42.15,42.15,42.0,42.01,48700.0,32.0046,32.0046,31.8907,31.8983,48700.0
2019-04-16 14:00:00,42.01,42.02,41.91,41.97,68852.0,31.8983,31.9059,31.8224,31.8679,68852.0
2019-04-16 14:30:00,41.97,42.03,41.89,41.9,48334.0,31.8679,31.9135,31.8072,31.8148,48334.0
2019-04-16 15:00:00,41.9,41.95,41.85,41.86,81180.0,31.8148,31.8527,31.7768,31.7844,81180.0
2019-04-16 15:30:00,41.85,41.86,41.7,41.72,192494.0,31.7768,31.7844,31.6629,31.6781,192494.0
2019-04-17 09:30:00,41.64,41.67,41.32,41.33,131109.0,31.6173,31.6401,31.3744,31.382,131109.0
2019-04-17 10:00:00,41.33,41.34,41.09,41.15,207278.0,31.382,31.3896,31.1997,31.2453,207278.0
2019-04-17 10:30:00,41.15,41.32,41.15,41.3,93957.0,31.2453,31.3744,31.2453,31.3592,93957.0
2019-04-17 11:00:00,41.3,41.42,41.13,41.18,89807.0,31.3592,31.4503,31.2301,31.2681,89807.0
2019-04-17 11:30:00,41.22,41.26,41.11,41.11,44409.0,31.2984,31.3288,31.2149,31.2149,44409.0
2019-04-17 12:00:00,41.1,41.12,41.07,41.07,27142.0,31.2073,31.2225,31.1845,31.1845,27142.0
2019-04-17 12:30:00,41.08,41.08,41.03,41.05,26158.0,31.1921,31.1921,31.1542,31.1694,26158.0
2019-04-17 13:00:00,41.05,41.06,41.01,41.03,28121.0,31.1694,31.1769,31.139,31.1542,28121.0
2019-04-17 13:30:00,41.03,41.06,40.92,40.92,30478.0,31.1542,31.1769,31.0706,31.0706,30478.0
2019-04-17 14:00:00,40.93,40.93,40.88,40.92,44391.0,31.0782,31.0782,31.0403,31.0706,44391.0
2019-04-17 14:30:00,40.91,41.12,40.91,41.03,26416.0,31.0631,31.2225,31.0631,31.1542,26416.0
2019-04-17 15:00:00,41.02,41.14,41.01,41.14,60900.0,31.1466,31.2377,31.139,31.2377,60900.0
2019-04-17 15:30:00,41.14,41.15,41.05,41.08,131448.0,31.2377,31.2453,31.1694,31.1921,131448.0
2019-04-18 09:30:00,41.25,41.47,41.22,41.35,175417.0,31.3212,31.4883,31.2984,31.3971,175417.0
2019-04-18 10:00:00,41.35,41.35,41.05,41.05,102667.0,31.3971,31.3971,31.1694,31.1694,102667.0
2019-04-18 10:30:00,41.05,41.16,40.99,41.0,121939.0,31.1694,31.2529,31.1238,31.1314,121939.0
2019-04-18 11:00:00,41.0,41.01,40.77,40.82,280130.0,31.1314,31.139,30.9568,30.9947,280130.0
2019-04-18 11:30:00,40.82,40.91,40.79,40.83,110715.0,30.9947,31.0631,30.9719,31.0023,110715.0
2019-04-18 12:00:00,40.84,41.05,40.84,41.05,113346.0,31.0099,31.1694,31.0099,31.1694,113346.0
2019-04-18 12:30:00,41.05,41.07,41.0,41.0,27175.0,31.1694,31.1845,31.1314,31.1314,27175.0
2019-04-18 13:00:00,41.01,41.09,40.97,41.06,40502.0,31.139,31.1997,31.1086,31.1769,40502.0
2019-04-18 13:30:00,41.07,41.17,41.03,41.17,36154.0,31.1845,31.2605,31.1542,31.2605,36154.0
2019-04-18 14:00:00,41.16,41.22,41.14,41.16,61899.0,31.2529,31.2984,31.2377,31.2529,61899.0
2019-04-18 14:30:00,41.16,41.25,41.04,41.08,44855.0,31.2529,31.3212,31.1618,31.1921,44855.0
2019-04-18 15:00:00,41.08,41.27,41.04,41.27,105651.0,31.1921,31.3364,31.1618,31.3364,105651.0
2019-04-18 15:30:00,41.27,41.42,41.25,41.32,225257.0,31.3364,31.4503,31.3212,31.3744,225257.0
2019-04-22 09:30:00,41.17,41.46,41.17,41.43,25755.0,31.2605,31.4807,31.2605,31.4579,25755.0
2019-04-22 10:00:00,41.44,41.48,41.31,41.36,20781.0,31.4655,31.4959,31.3668,31.4047,20781.0
2019-04-22 10:30:00,41.36,41.45,41.36,41.44,22615.0,31.4047,31.4731,31.4047,31.4655,22615.0
2019-04-22 11:00:00,41.43,41.43,41.16,41.16,87803.0,31.4579,31.4579,31.2529,31.2529,87803.0
2019-04-22 11:30:00,41.18,41.25,41.16,41.18,16047.0,31.2681,31.3212,31.2529,31.2681,16047.0
2019-04-22 12:00:00,41.18,41.25,41.17,41.23,14495.0,31.2681,31.3212,31.2605,31.306,14495.0
2019-04-22 12:30:00,41.24,41.27,41.22,41.25,9380.0,31.3136,31.3364,31.2984,31.3212,9380.0
2019-04-22 13:00:00,41.25,41.3,41.21,41.26,23902.0,31.3212,31.3592,31.2908,31.3288,23902.0
2019-04-22 13:30:00,41.26,41.3,41.22,41.27,20165.0,31.3288,31.3592,31.2984,31.3364,20165.0
2019-04-22 14:00:00,41.28,41.28,41.19,41.22,53088.0,31.344,31.344,31.2757,31.2984,53088.0
2019-04-22 14:30:00,41.23,41.29,41.22,41.24,27575.0,31.306,31.3516,31.2984,31.3136,27575.0
2019-04-22 15:00:00,41.23,41.33,41.22,41.27,38762.0,31.306,31.382,31.2984,31.3364,38762.0
2019-04-22 15:30:00,41.28,41.37,41.24,41.36,137365.0,31.344,31.4123,31.3136,31.4047,137365.0
2019-04-23 09:30:00,41.4,41.63,41.35,41.6,289936.0,31.4351,31.6098,31.3971,31.587,289936.0
2019-04-23 10:00:00,41.63,41.68,41.55,41.63,62462.0,31.6098,31.6477,31.549,31.6098,62462.0
2019-04-23 10:30:00,41.62,41.69,41.56,41.69,103605.0,31.6022,31.6553,31.5566,31.6553,103605.0
2019-04-23 11:00:00,41.69,41.7,41.59,41.65,52183.0,31.6553,31.6629,31.5794,31.6249,52183.0
2019-04-23 11:30:00,41.65,41.66,41.55,41.62,40027.0,31.6249,31.6325,31.549,31.6022,40027.0
2019-04-23 12:00:00,41.63,41.67,41.61,41.67,16799.0,31.6098,31.6401,31.5946,31.6401,16799.0
2019-04-23 12:30:00,41.66,41.68,41.59,41.63,15783.0,31.6325,31.6477,31.5794,31.6098,15783.0
2019-04-23 13:00:00,41.63,41.66,41.62,41.66,15073.0,31.6098,31.6325,31.6022,31.6325,15073.0
2019-04-23 13:30:00,41.66,41.68,41.62,41.62,8480.0,31.6325,31.6477,31.6022,31.6022,8480.0
2019-04-23 14:00:00,41.63,41.72,41.62,41.71,36446.0,31.6098,31.6781,31.6022,31.6705,36446.0
2019-04-23 14:30:00,41.71,41.8,41.7,41.74,34270.0,31.6705,31.7388,31.6629,31.6933,34270.0
2019-04-23 15:00:00,41.74,41.74,41.62,41.63,36045.0,31.6933,31.6933,31.6022,31.6098,36045.0
2019-04-23 15:30:00,41.62,41.75,41.62,41.74,117406.0,31.6022,31.7009,31.6022,31.6933,117406.0
2019-04-24 09:30:00,41.53,41.57,41.42,41.56,45063.0,31.5338,31.5642,31.4503,31.5566,45063.0
2019-04-24 10:00:00,41.57,41.61,41.48,41.6,30198.0,31.5642,31.5946,31.4959,31.587,30198.0
2019-04-24 10:30:00,41.59,41.67,41.56,41.67,49695.0,31.5794,31.6401,31.5566,31.6401,49695.0
2019-04-24 11:00:00,41.67,41.67,41.57,41.62,24447.0,31.6401,31.6401,31.5642,31.6022,24447.0
2019-04-24 11:30:00,41.6,41.64,41.55,41.58,52897.0,31.587,31.6173,31.549,31.5718,52897.0
2019-04-24 12:00:00,41.57,41.59,41.52,41.59,25023.0,31.5642,31.5794,31.5262,31.5794,25023.0
2019-04-24 12:30:00,41.58,41.61,41.49,41.52,14731.0,31.5718,31.5946,31.5034,31.5262,14731.0
2019-04-24 13:00:00,41.51,41.55,41.49,41.51,16793.0,31.5186,31.549,31.5034,31.5186,16793.0
2019-04-24 13:30:00,41.52,41.53,41.5,41.51,11314.0,31.5262,31.5338,31.511,31.5186,11314.0
2019-04-24 14:00:00,41.52,41.58,41.48,41.49,40688.0,31.5262,31.5718,31.4959,31.5034,40688.0
2019-04-24 14:30:00,41.49,41.5,41.44,41.45,22819.0,31.5034,31.511,31.4655,31.4731,22819.0
2019-04-24 15:00:00,41.44,41.48,41.42,41.47,19396.0,31.4655,31.4959,31.4503,31.4883,19396.0
2019-04-24 15:30:00,41.47,41.53,41.45,41.47,63661.0,31.4883,31.5338,31.4731,31.4883,63661.0
2019-04-25 09:30:00,41.1,41.19,40.96,41.1,224733.0,31.2073,31.2757,31.101,31.2073,224733.0
2019-04-25 10:00:00,41.08,41.12,40.97,41.05,201965.0,31.1921,31.2225,31.1086,31.1694,201965.0
2019-04-25 10:30:00,41.05,41.18,41.02,41.14,52506.0,31.1694,31.2681,31.1466,31.2377,52506.0
2019-04-25 11:00:00,41.16,41.16,41.07,41.11,73947.0,31.2529,31.2529,31.1845,31.2149,73947.0
2019-04-25 11:30:00,41.11,41.11,40.69,40.75,191357.0,31.2149,31.2149,30.896,30.9416,191357.0
2019-04-25 12:00:00,40.75,40.86,40.66,40.76,129806.0,30.9416,31.0251,30.8732,30.9492,129806.0
2019-04-25 12:30:00,40.77,40.85,40.68,40.69,41443.0,30.9568,31.0175,30.8884,30.896,41443.0
2019-04-25 13:00:00,40.69,40.98,40.68,40.87,89139.0,30.896,31.1162,30.8884,31.0327,89139.0
2019-04-25 13:30:00,40.86,40.93,40.85,40.91,66631.0,31.0251,31.0782,31.0175,31.0631,66631.0
2019-04-25 14:00:00,40.91,41.25,40.9,41.2,275607.0,31.0631,31.3212,31.0555,31.2833,275607.0
2019-04-25 14:30:00,41.21,41.22,40.96,41.02,237999.0,31.2908,31.2984,31.101,31.1466,237999.0
2019-04-25 15:00:00,41.02,41.29,41.01,41.27,140294.0,31.1466,31.3516,31.139,31.3364,140294.0
2019-04-25 15:30:00,41.26,41.29,41.17,41.26,171305.0,31.3288,31.3516,31.2605,31.3288,171305.0
2019-04-26 09:30:00,42.61,42.69,42.31,42.35,351285.0,32.3539,32.4146,32.1261,32.1564,351285.0
2019-04-26 10:00:00,42.35,42.5,42.33,42.49,113185.0,32.1564,32.2703,32.1413,32.2628,113185.0
2019-04-26 10:30:00,42.5,42.52,42.46,42.48,77188.0,32.2703,32.2855,32.24,32.2552,77188.0
2019-04-26 11:00:00,42.48,42.52,42.39,42.4,81325.0,32.2552,32.2855,32.1868,32.1944,81325.0
2019-04-26 11:30:00,42.4,42.44,42.18,42.31,163221.0,32.1944,32.2248,32.0274,32.1261,163221.0
2019-04-26 12:00:00,42.31,42.31,42.2,42.23,37897.0,32.1261,32.1261,32.0426,32.0653,37897.0
2019-04-26 12:30:00,42.22,42.33,42.22,42.27,43721.0,32.0577,32.1413,32.0577,32.0957,43721.0
2019-04-26 13:00:00,42.27,42.37,42.13,42.37,126972.0,32.0957,32.1716,31.9894,32.1716,126972.0
2019-04-26 13:30:00,42.37,42.45,42.37,42.38,93789.0,32.1716,32.2324,32.1716,32.1792,93789.0
2019-04-26 14:00:00,42.37,42.44,42.32,42.33,55829.0,32.1716,32.2248,32.1337,32.1413,55829.0
2019-04-26 14:30:00,42.32,42.5,42.32,42.38,48994.0,32.1337,32.2703,32.1337,32.1792,48994.0
2019-04-26 15:00:00,42.38,42.51,42.34,42.51,84860.0,32.1792,32.2779,32.1489,32.2779,84860.0
2019-04-26 15:30:00,42.51,42.69,42.46,42.66,350314.0,32.2779,32.4146,32.24,32.3918,350314.0
2019-04-29 09:30:00,43.25,43.32,43.11,43.21,352436.0,32.8398,32.893,32.7335,32.8094,352436.0
2019-04-29 10:00:00,43.21,43.25,43.1,43.25,290766.0,32.8094,32.8398,32.7259,32.8398,290766.0
2019-04-29 10:30:00,43.25,43.35,43.25,43.33,117267.0,32.8398,32.9158,32.8398,32.9006,117267.0
2019-04-29 11:00:00,43.33,43.39,43.29,43.31,147332.0,32.9006,32.9461,32.8702,32.8854,147332.0
2019-04-29 11:30:00,43.31,43.39,43.26,43.32,63572.0,32.8854,32.9461,32.8474,32.893,63572.0
2019-04-29 12:00:00,43.31,43.41,43.3,43.37,47296.0,32.8854,32.9613,32.8778,32.9309,47296.0
2019-04-29 12:30:00,43.37,43.42,43.35,43.36,48434.0,32.9309,32.9689,32.9158,32.9233,48434.0
2019-04-29 13:00:00,43.36,43.38,43.29,43.32,57222.0,32.9233,32.9385,32.8702,32.893,57222.0
2019-04-29 13:30:00,43.32,43.34,43.28,43.29,43492.0,32.893,32.9082,32.8626,32.8702,43492.0
2019-04-29 14:00:00,43.29,43.45,43.28,43.41,64388.0,32.8702,32.9917,32.8626,32.9613,64388.0
2019-04-29 14:30:00,43.41,43.45,43.36,43.45,76583.0,32.9613,32.9917,32.9233,32.9917,76583.0
2019-04-29 15:00:00,43.45,43.46,43.39,43.39,50007.0,32.9917,32.9993,32.9461,32.9461,50007.0
2019-04-29 15:30:00,43.4,43.43,43.33,43.35,92557.0,32.9537,32.9765,32.9006,32.9158,92557.0
2019-04-30 09:30:00,43.34,43.46,43.27,43.43,105406.0,32.9082,32.9993,32.855,32.9765,105406.0
2019-04-30 10:00:00,43.43,43.57,43.43,43.53,132437.0,32.9765,33.0828,32.9765,33.0524,132437.0
2019-04-30 10:30:00,43.53,43.54,43.38,43.43,114406.0,33.0524,33.06,32.9385,32.9765,114406.0
2019-04-30 11:00:00,43.42,43.43,43.24,43.32,132294.0,32.9689,32.9765,32.8322,32.893,132294.0
2019-04-30 11:30:00,43.31,43.44,43.02,43.41,492140.0,32.8854,32.9841,32.6652,32.9613,492140.0
2019-04-30 12:00:00,43.4,43.49,43.34,43.4,109984.0,32.9537,33.0221,32.9082,32.9537,109984.0
2019-04-30 12:30:00,43.39,43.56,43.39,43.55,63391.0,32.9461,33.0752,32.9461,33.0676,63391.0
2019-04-30 13:00:00,43.56,43.6,43.45,43.55,46312.0,33.0752,33.1056,32.9917,33.0676,46312.0
2019-04-30 13:30:00,43.55,43.67,43.54,43.65,24006.0,33.0676,33.1587,33.06,33.1435,24006.0
2019-04-30 14:00:00,43.66,43.67,43.61,43.61,29651.0,33.1511,33.1587,33.1132,33.1132,29651.0
2019-04-30 14:30:00,43.61,43.71,43.6,43.69,33525.0,33.1132,33.1891,33.1056,33.1739,33525.0
2019-04-30 15:00:00,43.69,43.71,43.65,43.69,23287.0,33.1739,33.1891,33.1435,33.1739,23287.0
2019-04-30 15:30:00,43.69,43.76,43.68,43.73,71774.0,33.1739,33.2271,33.1663,33.2043,71774.0
2019-05-01 09:30:00,43.43,43.72,43.38,43.47,43004.0,32.9765,33.1967,32.9385,33.0069,43004.0
2019-05-01 10:00:00,43.46,43.67,43.42,43.62,35040.0,32.9993,33.1587,32.9689,33.1208,35040.0
2019-05-01 10:30:00,43.61,43.7,43.6,43.66,11408.0,33.1132,33.1815,33.1056,33.1511,11408.0
2019-05-01 11:00:00,43.63,43.72,43.61,43.62,19253.0,33.1284,33.1967,33.1132,33.1208,19253.0
2019-05-01 11:30:00,43.62,43.69,43.61,43.65,21309.0,33.1208,33.1739,33.1132,33.1435,21309.0
2019-05-01 12:00:00,43.65,43.66,43.6,43.61,20625.0,33.1435,33.1511,33.1056,33.1132,20625.0
2019-05-01 12:30:00,43.61,43.62,43.54,43.59,26644.0,33.1132,33.1208,33.06,33.098,26644.0
2019-05-01 13:00:00,43.6,43.62,43.54,43.56,23693.0,33.1056,33.1208,33.06,33.0752,23693.0
2019-05-01 13:30:00,43.57,43.62,43.43,43.62,44612.0,33.0828,33.1208,32.9765,33.1208,44612.0
2019-05-01 14:00:00,43.55,43.83,43.51,43.75,61810.0,33.0676,33.2802,33.0372,33.2195,61810.0
2019-05-01 14:30:00,43.74,43.78,43.58,43.63,130207.0,33.2119,33.2423,33.0904,33.1284,130207.0
2019-05-01 15:00:00,43.63,43.69,43.48,43.51,75515.0,33.1284,33.1739,33.0145,33.0372,75515.0
2019-05-01 15:30:00,43.51,43.53,43.39,43.43,102080.0,33.0372,33.0524,32.9461,32.9765,102080.0
2019-05-02 09:30:00,43.35,43.42,43.26,43.35,125279.0,32.9158,32.9689,32.8474,32.9158,125279.0
2019-05-02 10:00:00,43.35,43.36,43.23,43.26,192061.0,32.9158,32.9233,32.8246,32.8474,192061.0
2019-05-02 10:30:00,43.25,43.32,43.15,43.18,107832.0,32.8398,32.893,32.7639,32.7867,107832.0
2019-05-02 11:00:00,43.19,43.26,43.11,43.14,95983.0,32.7943,32.8474,32.7335,32.7563,95983.0
2019-05-02 11:30:00,43.15,43.19,43.06,43.12,39491.0,32.7639,32.7943,32.6956,32.7411,39491.0
2019-05-02 12:00:00,43.13,43.21,43.1,43.15,16139.0,32.7487,32.8094,32.7259,32.7639,16139.0
2019-05-02 12:30:00,43.15,43.22,43.15,43.19,13895.0,32.7639,32.817,32.7639,32.7943,13895.0
2019-05-02 13:00:00,43.2,43.28,43.16,43.23,19161.0,32.8019,32.8626,32.7715,32.8246,19161.0
2019-05-02 13:30:00,43.23,43.29,43.23,43.25,15666.0,32.8246,32.8702,32.8246,32.8398,15666.0
2019-05-02 14:00:00,43.25,43.35,43.25,43.34,20504.0,32.8398,32.9158,32.8398,32.9082,20504.0
2019-05-02 14:30:00,43.34,43.36,43.28,43.33,18436.0,32.9082,32.9233,32.8626,32.9006,18436.0
2019-05-02 15:00:00,43.33,43.34,43.29,43.3,20268.0,32.9006,32.9082,32.8702,32.8778,20268.0
2019-05-02 15:30:00,43.3,43.38,43.25,43.36,76695.0,32.8778,32.9385,32.8398,32.9233,76695.0
2019-05-03 09:30:00,43.51,43.53,43.43,43.46,53125.0,33.0372,33.0524,32.9765,32.9993,53125.0
2019-05-03 10:00:00,43.46,43.51,43.38,43.39,26737.0,32.9993,33.0372,32.9385,32.9461,26737.0
2019-05-03 10:30:00,43.38,43.41,43.32,43.34,34056.0,32.9385,32.9613,32.893,32.9082,34056.0
2019-05-03 11:00:00,43.34,43.48,43.34,43.42,41892.0,32.9082,33.0145,32.9082,32.9689,41892.0
2019-05-03 11:30:00,43.42,43.58,43.38,43.54,27659.0,32.9689,33.0904,32.9385,33.06,27659.0
2019-05-03 12:00:00,43.55,43.62,43.54,43.61,18704.0,33.0676,33.1208,33.06,33.1132,18704.0
2019-05-03 12:30:00,43.62,43.64,43.57,43.62,32350.0,33.1208,33.1359,33.0828,33.1208,32350.0
2019-05-03 13:00:00,43.61,43.63,43.58,43.59,9956.0,33.1132,33.1284,33.0904,33.098,9956.0
2019-05-03 13:30:00,43.6,43.62,43.55,43.55,12660.0,33.1056,33.1208,33.0676,33.0676,12660.0
2019-05-03 14:00:00,43.57,43.62,43.54,43.57,19240.0,33.0828,33.1208,33.06,33.0828,19240.0
2019-05-03 14:30:00,43.58,43.63,43.53,43.63,26487.0,33.0904,33.1284,33.0524,33.1284,26487.0
2019-05-03 15:00:00,43.63,43.7,43.59,43.7,55378.0,33.1284,33.1815,33.098,33.1815,55378.0
2019-05-03 15:30:00,43.69,43.72,43.65,43.7,61882.0,33.1739,33.1967,33.1435,33.1815,61882.0
2019-05-06 09:30:00,42.48,42.92,42.44,42.78,330046.0,32.2552,32.5893,32.2248,32.4829,330046.0
2019-05-06 10:00:00,42.77,42.9,42.69,42.86,227270.0,32.4754,32.5741,32.4146,32.5437,227270.0
2019-05-06 10:30:00,42.85,42.97,42.82,42.94,102635.0,32.5361,32.6272,32.5133,32.6044,102635.0
2019-05-06 11:00:00,42.94,42.98,42.76,42.98,90981.0,32.6044,32.6348,32.4678,32.6348,90981.0
2019-05-06 11:30:00,42.97,43.19,42.86,43.18,30674.0,32.6272,32.7943,32.5437,32.7867,30674.0
2019-05-06 12:00:00,43.19,43.26,43.17,43.22,35517.0,32.7943,32.8474,32.7791,32.817,35517.0
2019-05-06 12:30:00,43.22,43.28,43.1,43.12,60411.0,32.817,32.8626,32.7259,32.7411,60411.0
2019-05-06 13:00:00,43.14,43.25,43.14,43.24,12955.0,32.7563,32.8398,32.7563,32.8322,12955.0
2019-05-06 13:30:00,43.25,43.39,43.23,43.37,41123.0,32.8398,32.9461,32.8246,32.9309,41123.0
2019-05-06 14:00:00,43.38,43.48,43.35,43.39,36108.0,32.9385,33.0145,32.9158,32.9461,36108.0
2019-05-06 14:30:00,43.38,43.44,43.31,43.37,70692.0,32.9385,32.9841,32.8854,32.9309,70692.0
2019-05-06 15:00:00,43.37,43.44,43.3,43.33,55306.0,32.9309,32.9841,32.8778,32.9006,55306.0
2019-05-06 15:30:00,43.34,43.41,43.32,43.4,189897.0,32.9082,32.9613,32.893,32.9537,189897.0
2019-05-07 09:30:00,41.42,41.54,41.33,41.33,82212.0,32.7807,32.8757,32.7095,32.7095,82212.0
2019-05-07 10:00:00,41.34,41.34,41.14,41.2,111117.0,32.7174,32.7174,32.5591,32.6066,111117.0
2019-05-07 10:30:00,41.19,41.25,41.1,41.19,70038.0,32.5987,32.6462,32.5275,32.5987,70038.0
2019-05-07 11:00:00,41.18,41.25,41.03,41.03,97178.0,32.5908,32.6462,32.4721,32.4721,97178.0
2019-05-07 11:30:00,41.03,41.11,40.96,40.99,49180.0,32.4721,32.5354,32.4167,32.4404,49180.0
2019-05-07 12:00:00,40.99,41.0,40.92,40.99,39702.0,32.4404,32.4483,32.385,32.4404,39702.0
2019-05-07 12:30:00,40.98,41.0,40.81,40.81,59657.0,32.4325,32.4483,32.2979,32.2979,59657.0
2019-05-07 13:00:00,40.83,40.84,40.68,40.72,52662.0,32.3138,32.3217,32.1951,32.2267,52662.0
2019-05-07 13:30:00,40.71,40.83,40.67,40.76,70170.0,32.2188,32.3138,32.1871,32.2584,70170.0
2019-05-07 14:00:00,40.76,40.94,40.71,40.86,53268.0,32.2584,32.4008,32.2188,32.3375,53268.0
2019-05-07 14:30:00,40.87,40.98,40.82,40.94,31530.0,32.3454,32.4325,32.3059,32.4008,31530.0
2019-05-07 15:00:00,40.96,41.0,40.92,40.97,46196.0,32.4167,32.4483,32.385,32.4246,46196.0
2019-05-07 15:30:00,40.98,41.15,40.92,41.13,131673.0,32.4325,32.567,32.385,32.5512,131673.0
2019-05-08 09:30:00,41.2,41.42,41.2,41.29,81653.0,32.6066,32.7807,32.6066,32.6778,81653.0
2019-05-08 10:00:00,41.3,41.39,41.22,41.23,37777.0,32.6857,32.757,32.6224,32.6303,37777.0
2019-05-08 10:30:00,41.23,41.33,41.21,41.33,41364.0,32.6303,32.7095,32.6145,32.7095,41364.0
2019-05-08 11:00:00,41.33,41.42,41.2,41.24,64024.0,32.7095,32.7807,32.6066,32.6383,64024.0
2019-05-08 11:30:00,41.24,41.32,41.2,41.31,26898.0,32.6383,32.7016,32.6066,32.6937,26898.0
2019-05-08 12:00:00,41.32,41.33,41.19,41.25,27318.0,32.7016,32.7095,32.5987,32.6462,27318.0
2019-05-08 12:30:00,41.26,41.36,41.26,41.35,22945.0,32.6541,32.7332,32.6541,32.7253,22945.0
2019-05-08 13:00:00,41.35,41.38,41.33,41.36,10539.0,32.7253,32.7491,32.7095,32.7332,10539.0
2019-05-08 13:30:00,41.34,41.39,41.32,41.36,10260.0,32.7174,32.757,32.7016,32.7332,10260.0
2019-05-08 14:00:00,41.36,41.37,41.25,41.26,27219.0,32.7332,32.7411,32.6462,32.6541,27219.0
2019-05-08 14:30:00,41.26,41.27,41.22,41.25,24084.0,32.6541,32.662,32.6224,32.6462,24084.0
2019-05-08 15:00:00,41.25,41.26,41.13,41.15,56638.0,32.6462,32.6541,32.5512,32.567,56638.0
2019-05-08 15:30:00,41.16,41.18,41.08,41.15,140808.0,32.5749,32.5908,32.5116,32.567,140808.0
2019-05-09 09:30:00,40.99,41.18,40.99,41.15,139126.0,32.4404,32.5908,32.4404,32.567,139126.0
2019-05-09 10:00:00,41.14,41.14,41.05,41.1,35026.0,32.5591,32.5591,32.4879,32.5275,35026.0
2019-05-09 10:30:00,41.12,41.24,41.08,41.12,62121.0,32.5433,32.6383,32.5116,32.5433,62121.0
2019-05-09 11:00:00,41.12,41.2,41.08,41.1,71345.0,32.5433,32.6066,32.5116,32.5275,71345.0
2019-05-09 11:30:00,41.09,41.26,41.09,41.18,63438.0,32.5195,32.6541,32.5195,32.5908,63438.0
2019-05-09 12:00:00,41.18,41.21,41.04,41.16,25970.0,32.5908,32.6145,32.48,32.5749,25970.0
2019-05-09 12:30:00,41.2,41.33,41.19,41.27,9565.0,32.6066,32.7095,32.5987,32.662,9565.0
2019-05-09 13:00:00,41.3,41.32,41.23,41.26,18130.0,32.6857,32.7016,32.6303,32.6541,18130.0
2019-05-09 13:30:00,41.25,41.35,41.21,41.34,15449.0,32.6462,32.7253,32.6145,32.7174,15449.0
2019-05-09 14:00:00,41.36,41.38,41.31,41.34,11530.0,32.7332,32.7491,32.6937,32.7174,11530.0
2019-05-09 14:30:00,41.34,41.42,41.34,41.34,20516.0,32.7174,32.7807,32.7174,32.7174,20516.0
2019-05-09 15:00:00,41.35,41.41,41.31,41.4,13717.0,32.7253,32.7728,32.6937,32.7649,13717.0
2019-05-09 15:30:00,41.41,41.44,41.34,41.34,25362.0,32.7728,32.7965,32.7174,32.7174,25362.0
2019-05-10 09:30:00,41.13,41.19,41.07,41.12,124825.0,32.5512,32.5987,32.5037,32.5433,124825.0
2019-05-10 10:00:00,41.12,41.14,40.94,40.96,38710.0,32.5433,32.5591,32.4008,32.4167,38710.0
2019-05-10 10:30:00,40.96,41.03,40.9,40.96,66045.0,32.4167,32.4721,32.3692,32.4167,66045.0
2019-05-10 11:00:00,40.95,41.03,40.92,40.99,71797.0,32.4087,32.4721,32.385,32.4404,71797.0
2019-05-10 11:30:00,40.99,41.03,40.87,41.03,37805.0,32.4404,32.4721,32.3454,32.4721,37805.0
2019-05-10 12:00:00,41.05,41.1,41.01,41.07,30738.0,32.4879,32.5275,32.4562,32.5037,30738.0
2019-05-10 12:30:00,41.08,41.19,41.06,41.09,24874.0,32.5116,32.5987,32.4958,32.5195,24874.0
2019-05-10 13:00:00,41.08,41.2,41.06,41.14,28921.0,32.5116,32.6066,32.4958,32.5591,28921.0
2019-05-10 13:30:00,41.13,41.21,41.09,41.2,34905.0,32.5512,32.6145,32.5195,32.6066,34905.0
2019-05-10 14:00:00,41.19,41.2,41.05,41.07,40115.0,32.5987,32.6066,32.4879,32.5037,40115.0
2019-05-10 14:30:00,41.08,41.12,41.04,41.09,34882.0,32.5116,32.5433,32.48,32.5195,34882.0
2019-05-10 15:00:00,41.09,41.14,40.97,41.12,118612.0,32.5195,32.5591,32.4246,32.5433,118612.0
2019-05-10 15:30:00,41.13,41.14,40.96,41.08,194766.0,32.5512,32.5591,32.4167,32.5116,194766.0
2019-05-13 09:30:00,40.71,40.82,40.66,40.76,128546.0,32.2188,32.3059,32.1792,32.2584,128546.0
2019-05-13 10:00:00,40.75,40.76,40.65,40.73,149586.0,32.2505,32.2584,32.1713,32.2346,149586.0
2019-05-13 10:30:00,40.75,40.93,40.69,40.9,24416.0,32.2505,32.3929,32.203,32.3692,24416.0
2019-05-13 11:00:00,40.94,41.05,40.9,40.99,51693.0,32.4008,32.4879,32.3692,32.4404,51693.0
2019-05-13 11:30:00,40.99,41.02,40.88,40.93,34407.0,32.4404,32.4641,32.3533,32.3929,34407.0
2019-05-13 12:00:00,40.95,40.99,40.91,40.92,20495.0,32.4087,32.4404,32.3771,32.385,20495.0
2019-05-13 12:30:00,40.92,41.0,40.86,40.95,39808.0,32.385,32.4483,32.3375,32.4087,39808.0
2019-05-13 13:00:00,40.95,40.98,40.91,40.92,20364.0,32.4087,32.4325,32.3771,32.385,20364.0
2019-05-13 13:30:00,40.9,41.03,40.9,41.01,19693.0,32.3692,32.4721,32.3692,32.4562,19693.0
2019-05-13 14:00:00,40.99,41.01,40.88,40.97,26178.0,32.4404,32.4562,32.3533,32.4246,26178.0
2019-05-13 14:30:00,40.96,41.04,40.87,41.01,27296.0,32.4167,32.48,32.3454,32.4562,27296.0
2019-05-13 15:00:00,41.02,41.09,40.99,41.05,47898.0,32.4641,32.5195,32.4404,32.4879,47898.0
2019-05-13 15:30:00,41.04,41.09,41.02,41.04,95579.0,32.48,32.5195,32.4641,32.48,95579.0
2019-05-14 09:30:00,40.96,41.1,40.95,41.02,45623.0,32.4167,32.5275,32.4087,32.4641,45623.0
2019-05-14 10:00:00,41.03,41.08,40.97,40.98,65982.0,32.4721,32.5116,32.4246,32.4325,65982.0
2019-05-14 10:30:00,40.98,41.08,40.97,41.05,134937.0,32.4325,32.5116,32.4246,32.4879,134937.0
2019-05-14 11:00:00,41.06,41.19,41.05,41.16,94498.0,32.4958,32.5987,32.4879,32.5749,94498.0
2019-05-14 11:30:00,41.16,41.24,41.11,41.17,31985.0,32.5749,32.6383,32.5354,32.5829,31985.0
2019-05-14 12:00:00,41.17,41.25,41.16,41.21,10469.0,32.5829,32.6462,32.5749,32.6145,10469.0
2019-05-14 12:30:00,41.21,41.23,41.17,41.2,17728.0,32.6145,32.6303,32.5829,32.6066,17728.0
2019-05-14 13:00:00,41.21,41.25,41.17,41.23,9086.0,32.6145,32.6462,32.5829,32.6303,9086.0
2019-05-14 13:30:00,41.23,41.3,41.22,41.27,16612.0,32.6303,32.6857,32.6224,32.662,16612.0
2019-05-14 14:00:00,41.26,41.31,41.22,41.29,13026.0,32.6541,32.6937,32.6224,32.6778,13026.0
2019-05-14 14:30:00,41.28,41.28,41.19,41.21,15418.0,32.6699,32.6699,32.5987,32.6145,15418.0
2019-05-14 15:00:00,41.21,41.25,41.18,41.24,20755.0,32.6145,32.6462,32.5908,32.6383,20755.0
2019-05-14 15:30:00,41.23,41.23,41.04,41.07,43464.0,32.6303,32.6303,32.48,32.5037,43464.0
2019-05-15 09:30:00,41.06,41.1,41.01,41.1,36438.0,32.4958,32.5275,32.4562,32.5275,36438.0
2019-05-15 10:00:00,41.08,41.45,41.04,41.38,48882.0,32.5116,32.8045,32.48,32.7491,48882.0
2019-05-15 10:30:00,41.39,41.39,41.3,41.33,10244.0,32.757,32.757,32.6857,32.7095,10244.0
2019-05-15 11:00:00,41.32,41.34,41.24,41.33,35212.0,32.7016,32.7174,32.6383,32.7095,35212.0
2019-05-15 11:30:00,41.29,41.36,41.25,41.26,15416.0,32.6778,32.7332,32.6462,32.6541,15416.0
2019-05-15 12:00:00,41.26,41.32,41.25,41.3,15854.0,32.6541,32.7016,32.6462,32.6857,15854.0
2019-05-15 12:30:00,41.29,41.33,41.27,41.3,13004.0,32.6778,32.7095,32.662,32.6857,13004.0
2019-05-15 13:00:00,41.31,41.35,41.26,41.31,12531.0,32.6937,32.7253,32.6541,32.6937,12531.0
2019-05-15 13:30:00,41.34,41.44,41.32,41.43,8148.0,32.7174,32.7965,32.7016,32.7886,8148.0
2019-05-15 14:00:00,41.43,41.44,41.37,41.4,11965.0,32.7886,32.7965,32.7411,32.7649,11965.0
2019-05-15 14:30:00,41.4,41.48,41.35,41.36,26869.0,32.7649,32.8282,32.7253,32.7332,26869.0
2019-05-15 15:00:00,41.38,41.44,41.34,41.43,20473.0,32.7491,32.7965,32.7174,32.7886,20473.0
2019-05-15 15:30:00,41.44,41.44,41.35,41.38,31556.0,32.7965,32.7965,32.7253,32.7491,31556.0
2019-05-16 09:30:00,41.7,41.85,41.66,41.84,40429.0,33.0023,33.121,32.9707,33.1131,40429.0
2019-05-16 10:00:00,41.84,41.87,41.74,41.87,33607.0,33.1131,33.1369,33.034,33.1369,33607.0
2019-05-16 10:30:00,41.86,41.99,41.82,41.98,25169.0,33.1289,33.2318,33.0973,33.2239,25169.0
2019-05-16 11:00:00,41.99,42.01,41.9,41.91,34603.0,33.2318,33.2477,33.1606,33.1685,34603.0
2019-05-16 11:30:00,41.92,41.93,41.84,41.84,15250.0,33.1764,33.1843,33.1131,33.1131,15250.0
2019-05-16 12:00:00,41.83,41.96,41.83,41.9,28450.0,33.1052,33.2081,33.1052,33.1606,28450.0
2019-05-16 12:30:00,41.9,41.95,41.89,41.94,11045.0,33.1606,33.2002,33.1527,33.1923,11045.0
2019-05-16 13:00:00,41.95,41.99,41.92,41.98,15068.0,33.2002,33.2318,33.1764,33.2239,15068.0
2019-05-16 13:30:00,41.97,42.0,41.9,41.94,15486.0,33.216,33.2397,33.1606,33.1923,15486.0
2019-05-16 14:00:00,41.91,41.94,41.89,41.93,16390.0,33.1685,33.1923,33.1527,33.1843,16390.0
2019-05-16 14:30:00,41.93,41.94,41.78,41.83,17600.0,33.1843,33.1923,33.0656,33.1052,17600.0
2019-05-16 15:00:00,41.81,41.82,41.7,41.72,27775.0,33.0894,33.0973,33.0023,33.0181,27775.0
2019-05-16 15:30:00,41.71,41.72,41.61,41.63,28706.0,33.0102,33.0181,32.9311,32.9469,28706.0
2019-05-17 09:30:00,41.69,41.9,41.69,41.74,56986.0,32.9944,33.1606,32.9944,33.034,56986.0
2019-05-17 10:00:00,41.74,41.81,41.68,41.8,35368.0,33.034,33.0894,32.9865,33.0815,35368.0
2019-05-17 10:30:00,41.79,41.93,41.72,41.93,26969.0,33.0735,33.1843,33.0181,33.1843,26969.0
2019-05-17 11:00:00,41.93,41.96,41.88,41.96,16789.0,33.1843,33.2081,33.1448,33.2081,16789.0
2019-05-17 11:30:00,41.95,41.97,41.85,41.94,26114.0,33.2002,33.216,33.121,33.1923,26114.0
2019-05-17 12:00:00,41.92,41.97,41.87,41.93,13798.0,33.1764,33.216,33.1369,33.1843,13798.0
2019-05-17 12:30:00,41.92,41.99,41.92,41.97,12765.0,33.1764,33.2318,33.1764,33.216,12765.0
2019-05-17 13:00:00,41.97,42.05,41.96,42.01,18959.0,33.216,33.2793,33.2081,33.2477,18959.0
2019-05-17 13:30:00,42.0,42.03,41.99,42.02,15754.0,33.2397,33.2635,33.2318,33.2556,15754.0
2019-05-17 14:00:00,42.03,42.03,41.98,41.99,16830.0,33.2635,33.2635,33.2239,33.2318,16830.0
2019-05-17 14:30:00,42.0,42.01,41.98,42.0,20903.0,33.2397,33.2477,33.2239,33.2397,20903.0
2019-05-17 15:00:00,41.99,41.99,41.82,41.89,23133.0,33.2318,33.2318,33.0973,33.1527,23133.0
2019-05-17 15:30:00,41.88,41.93,41.81,41.87,57091.0,33.1448,33.1843,33.0894,33.1369,57091.0
2019-05-20 09:30:00,41.35,41.51,41.25,41.51,61142.0,32.7253,32.8519,32.6462,32.8519,61142.0
2019-05-20 10:00:00,41.52,41.57,41.48,41.52,48527.0,32.8599,32.8994,32.8282,32.8599,48527.0
2019-05-20 10:30:00,41.53,41.56,41.47,41.53,29619.0,32.8678,32.8915,32.8203,32.8678,29619.0
2019-05-20 11:00:00,41.54,41.55,41.43,41.45,31799.0,32.8757,32.8836,32.7886,32.8045,31799.0
2019-05-20 11:30:00,41.45,41.62,41.45,41.51,15616.0,32.8045,32.939,32.8045,32.8519,15616.0
2019-05-20 12:00:00,41.52,41.55,41.49,41.49,7273.0,32.8599,32.8836,32.8361,32.8361,7273.0
2019-05-20 12:30:00,41.5,41.54,41.45,41.45,7892.0,32.844,32.8757,32.8045,32.8045,7892.0
2019-05-20 13:00:00,41.45,41.54,41.43,41.51,15256.0,32.8045,32.8757,32.7886,32.8519,15256.0
2019-05-20 13:30:00,41.5,41.57,41.47,41.51,14907.0,32.844,32.8994,32.8203,32.8519,14907.0
2019-05-20 14:00:00,41.51,41.53,41.48,41.52,23238.0,32.8519,32.8678,32.8282,32.8599,23238.0
2019-05-20 14:30:00,41.53,41.53,41.39,41.41,27870.0,32.8678,32.8678,32.757,32.7728,27870.0
2019-05-20 15:00:00,41.41,41.41,41.31,41.36,69320.0,32.7728,32.7728,32.6937,32.7332,69320.0
2019-05-20 15:30:00,41.37,41.42,41.32,41.41,291381.0,32.7411,32.7807,32.7016,32.7728,291381.0
2019-05-21 09:30:00,41.07,41.11,41.0,41.0,55600.0,32.5037,32.5354,32.4483,32.4483,55600.0
2019-05-21 10:00:00,41.0,41.1,41.0,41.08,38828.0,32.4483,32.5275,32.4483,32.5116,38828.0
2019-05-21 10:30:00,41.06,41.21,41.06,41.21,25062.0,32.4958,32.6145,32.4958,32.6145,25062.0
2019-05-21 11:00:00,41.21,41.21,41.11,41.15,17268.0,32.6145,32.6145,32.5354,32.567,17268.0
2019-05-21 11:30:00,41.15,41.27,41.15,41.17,20245.0,32.567,32.662,32.567,32.5829,20245.0
2019-05-21 12:00:00,41.19,41.21,41.15,41.16,15510.0,32.5987,32.6145,32.567,32.5749,15510.0
2019-05-21 12:30:00,41.16,41.21,41.13,41.21,8094.0,32.5749,32.6145,32.5512,32.6145,8094.0
2019-05-21 13:00:00,41.2,41.25,41.19,41.24,12654.0,32.6066,32.6462,32.5987,32.6383,12654.0
2019-05-21 13:30:00,41.24,41.29,41.22,41.23,27331.0,32.6383,32.6778,32.6224,32.6303,27331.0
2019-05-21 14:00:00,41.23,41.27,41.2,41.25,16494.0,32.6303,32.662,32.6066,32.6462,16494.0
2019-05-21 14:30:00,41.24,41.25,41.2,41.2,33492.0,32.6383,32.6462,32.6066,32.6066,33492.0
2019-05-21 15:00:00,41.21,41.21,41.18,41.2,26732.0,32.6145,32.6145,32.5908,32.6066,26732.0
2019-05-21 15:30:00,41.2,41.21,41.13,41.17,120514.0,32.6066,32.6145,32.5512,32.5829,120514.0
2019-05-22 09:30:00,41.23,41.46,41.21,41.45,74432.0,32.6303,32.8124,32.6145,32.8045,74432.0
2019-05-22 10:00:00,41.45,41.64,41.44,41.56,251302.0,32.8045,32.9548,32.7965,32.8915,251302.0
2019-05-22 10:30:00,41.56,41.58,41.49,41.58,27453.0,32.8915,32.9073,32.8361,32.9073,27453.0
2019-05-22 11:00:00,41.57,41.73,41.5,41.72,50383.0,32.8994,33.0261,32.844,33.0181,50383.0
2019-05-22 11:30:00,41.73,41.79,41.63,41.69,61461.0,33.0261,33.0735,32.9469,32.9944,61461.0
2019-05-22 12:00:00,41.68,41.73,41.68,41.69,50041.0,32.9865,33.0261,32.9865,32.9944,50041.0
2019-05-22 12:30:00,41.7,41.76,41.68,41.73,14064.0,33.0023,33.0498,32.9865,33.0261,14064.0
2019-05-22 13:00:00,41.75,41.75,41.68,41.74,17320.0,33.0419,33.0419,32.9865,33.034,17320.0
2019-05-22 13:30:00,41.72,41.85,41.69,41.83,79906.0,33.0181,33.121,32.9944,33.1052,79906.0
2019-05-22 14:00:00,41.83,42.03,41.81,42.02,40068.0,33.1052,33.2635,33.0894,33.2556,40068.0
2019-05-22 14:30:00,42.0,42.1,42.0,42.06,43387.0,33.2397,33.3189,33.2397,33.2872,43387.0
2019-05-22 15:00:00,42.06,42.15,42.05,42.15,169922.0,33.2872,33.3585,33.2793,33.3585,169922.0
2019-05-22 15:30:00,42.15,42.19,42.07,42.07,330233.0,33.3585,33.3901,33.2951,33.2951,330233.0
2019-05-23 09:30:00,41.78,41.84,41.73,41.8,81783.0,33.0656,33.1131,33.0261,33.0815,81783.0
2019-05-23 10:00:00,41.8,41.92,41.8,41.92,59288.0,33.0815,33.1764,33.0815,33.1764,59288.0
2019-05-23 10:30:00,41.91,42.05,41.91,42.01,54839.0,33.1685,33.2793,33.1685,33.2477,54839.0
2019-05-23 11:00:00,42.01,42.01,41.87,41.92,38862.0,33.2477,33.2477,33.1369,33.1764,38862.0
2019-05-23 11:30:00,41.93,41.96,41.77,41.8,16514.0,33.1843,33.2081,33.0577,33.0815,16514.0
2019-05-23 12:00:00,41.83,41.89,41.78,41.79,13009.0,33.1052,33.1527,33.0656,33.0735,13009.0
2019-05-23 12:30:00,41.81,42.0,41.81,41.97,18236.0,33.0894,33.2397,33.0894,33.216,18236.0
2019-05-23 13:00:00,41.97,42.06,41.95,42.05,25299.0,33.216,33.2872,33.2002,33.2793,25299.0
2019-05-23 13:30:00,42.05,42.08,42.0,42.03,21235.0,33.2793,33.3031,33.2397,33.2635,21235.0
2019-05-23 14:00:00,42.03,42.06,41.99,42.02,25945.0,33.2635,33.2872,33.2318,33.2556,25945.0
2019-05-23 14:30:00,42.01,42.07,42.01,42.03,26213.0,33.2477,33.2951,33.2477,33.2635,26213.0
2019-05-23 15:00:00,42.03,42.11,42.01,42.09,27657.0,33.2635,33.3268,33.2477,33.311,27657.0
2019-05-23 15:30:00,42.09,42.16,42.0,42.15,82872.0,33.311,33.3664,33.2397,33.3585,82872.0
2019-05-24 09:30:00,42.01,42.11,41.97,42.05,59801.0,33.2477,33.3268,33.216,33.2793,59801.0
2019-05-24 10:00:00,42.05,42.17,42.03,42.12,30452.0,33.2793,33.3743,33.2635,33.3347,30452.0
2019-05-24 10:30:00,42.13,42.19,42.04,42.07,16973.0,33.3426,33.3901,33.2714,33.2951,16973.0
2019-05-24 11:00:00,42.07,42.1,42.03,42.07,20652.0,33.2951,33.3189,33.2635,33.2951,20652.0
2019-05-24 11:30:00,42.07,42.15,42.05,42.15,37247.0,33.2951,33.3585,33.2793,33.3585,37247.0
2019-05-24 12:00:00,42.15,42.16,42.12,42.12,14844.0,33.3585,33.3664,33.3347,33.3347,14844.0
2019-05-24 12:30:00,42.16,42.56,42.13,42.5,132102.0,33.3664,33.6829,33.3426,33.6354,132102.0
2019-05-24 13:00:00,42.51,42.63,42.4,42.6,115617.0,33.6434,33.7383,33.5563,33.7146,115617.0
2019-05-24 13:30:00,42.61,42.64,42.53,42.62,61413.0,33.7225,33.7462,33.6592,33.7304,61413.0
2019-05-24 14:00:00,42.63,42.67,42.55,42.62,66591.0,33.7383,33.77,33.675,33.7304,66591.0
2019-05-24 14:30:00,42.62,42.64,42.56,42.59,48274.0,33.7304,33.7462,33.6829,33.7067,48274.0
2019-05-24 15:00:00,42.59,42.61,42.51,42.57,79222.0,33.7067,33.7225,33.6434,33.6908,79222.0
2019-05-24 15:30:00,42.57,42.57,42.22,42.27,222750.0,33.6908,33.6908,33.4138,33.4534,222750.0
2019-05-28 09:30:00,41.65,41.8,41.64,41.71,105661.0,32.9627,33.0815,32.9548,33.0102,105661.0
2019-05-28 10:00:00,41.71,41.74,41.67,41.71,93043.0,33.0102,33.034,32.9786,33.0102,93043.0
2019-05-28 10:30:00,41.71,41.76,41.62,41.62,81704.0,33.0102,33.0498,32.939,32.939,81704.0
2019-05-28 11:00:00,41.62,41.74,41.62,41.64,114450.0,32.939,33.034,32.939,32.9548,114450.0
2019-05-28 11:30:00,41.63,41.69,41.53,41.68,68566.0,32.9469,32.9944,32.8678,32.9865,68566.0
2019-05-28 12:00:00,41.68,41.72,41.65,41.71,25182.0,32.9865,33.0181,32.9627,33.0102,25182.0
2019-05-28 12:30:00,41.71,41.71,41.59,41.59,24697.0,33.0102,33.0102,32.9153,32.9153,24697.0
2019-05-28 13:00:00,41.59,41.64,41.57,41.57,29475.0,32.9153,32.9548,32.8994,32.8994,29475.0
2019-05-28 13:30:00,41.58,41.6,41.54,41.58,13750.0,32.9073,32.9232,32.8757,32.9073,13750.0
2019-05-28 14:00:00,41.57,41.59,41.52,41.57,13126.0,32.8994,32.9153,32.8599,32.8994,13126.0
2019-05-28 14:30:00,41.58,41.62,41.53,41.57,54904.0,32.9073,32.939,32.8678,32.8994,54904.0
2019-05-28 15:00:00,41.56,41.57,41.44,41.45,36099.0,32.8915,32.8994,32.7965,32.8045,36099.0
2019-05-28 15:30:00,41.45,41.48,41.27,41.29,136913.0,32.8045,32.8282,32.662,32.6778,136913.0
2019-05-29 09:30:00,40.72,40.81,40.67,40.81,102606.0,32.2267,32.2979,32.1871,32.2979,102606.0
2019-05-29 10:00:00,40.82,40.83,40.73,40.79,80720.0,32.3059,32.3138,32.2346,32.2821,80720.0
2019-05-29 10:30:00,40.79,40.82,40.72,40.79,46308.0,32.2821,32.3059,32.2267,32.2821,46308.0
2019-05-29 11:00:00,40.79,40.82,40.68,40.7,55769.0,32.2821,32.3059,32.1951,32.2109,55769.0
2019-05-29 11:30:00,40.7,40.79,40.69,40.69,19299.0,32.2109,32.2821,32.203,32.203,19299.0
2019-05-29 12:00:00,40.7,40.8,40.68,40.75,25813.0,32.2109,32.29,32.1951,32.2505,25813.0
2019-05-29 12:30:00,40.75,40.76,40.66,40.67,26413.0,32.2505,32.2584,32.1792,32.1871,26413.0
2019-05-29 13:00:00,40.67,40.71,40.62,40.65,20163.0,32.1871,32.2188,32.1476,32.1713,20163.0
2019-05-29 13:30:00,40.66,40.72,40.65,40.7,15657.0,32.1792,32.2267,32.1713,32.2109,15657.0
2019-05-29 14:00:00,40.71,40.72,40.68,40.68,44137.0,32.2188,32.2267,32.1951,32.1951,44137.0
2019-05-29 14:30:00,40.68,40.69,40.59,40.62,42416.0,32.1951,32.203,32.1238,32.1476,42416.0
2019-05-29 15:00:00,40.63,40.67,40.57,40.66,44901.0,32.1555,32.1871,32.108,32.1792,44901.0
2019-05-29 15:30:00,40.66,40.86,40.66,40.82,201081.0,32.1792,32.3375,32.1792,32.3059,201081.0
2019-05-30 09:30:00,40.73,40.81,40.71,40.76,83470.0,32.2346,32.2979,32.2188,32.2584,83470.0
2019-05-30 10:00:00,40.76,40.77,40.62,40.69,88405.0,32.2584,32.2663,32.1476,32.203,88405.0
2019-05-30 10:30:00,40.7,40.73,40.55,40.61,73488.0,32.2109,32.2346,32.0922,32.1397,73488.0
2019-05-30 11:00:00,40.62,40.73,40.56,40.73,144697.0,32.1476,32.2346,32.1001,32.2346,144697.0
2019-05-30 11:30:00,40.71,40.79,40.67,40.68,19871.0,32.2188,32.2821,32.1871,32.1951,19871.0
2019-05-30 12:00:00,40.66,40.72,40.65,40.66,19466.0,32.1792,32.2267,32.1713,32.1792,19466.0
2019-05-30 12:30:00,40.66,40.76,40.65,40.75,28342.0,32.1792,32.2584,32.1713,32.2505,28342.0
2019-05-30 13:00:00,40.75,40.76,40.7,40.72,27860.0,32.2505,32.2584,32.2109,32.2267,27860.0
2019-05-30 13:30:00,40.72,40.72,40.62,40.65,40972.0,32.2267,32.2267,32.1476,32.1713,40972.0
2019-05-30 14:00:00,40.64,40.76,40.64,40.74,20580.0,32.1634,32.2584,32.1634,32.2425,20580.0
2019-05-30 14:30:00,40.75,40.87,40.68,40.87,36757.0,32.2505,32.3454,32.1951,32.3454,36757.0
2019-05-30 15:00:00,40.86,40.88,40.79,40.87,30253.0,32.3375,32.3533,32.2821,32.3454,30253.0
2019-05-30 15:30:00,40.87,40.91,40.79,40.82,60018.0,32.3454,32.3771,32.2821,32.3059,60018.0
2019-05-31 09:30:00,40.44,40.47,40.28,40.3,83793.0,32.0051,32.0289,31.8785,31.8943,83793.0
2019-05-31 10:00:00,40.28,40.31,40.22,40.27,62817.0,31.8785,31.9022,31.831,31.8706,62817.0
2019-05-31 10:30:00,40.27,40.34,40.26,40.3,22610.0,31.8706,31.926,31.8627,31.8943,22610.0
2019-05-31 11:00:00,40.3,40.37,40.26,40.34,83519.0,31.8943,31.9497,31.8627,31.926,83519.0
2019-05-31 11:30:00,40.37,40.41,40.31,40.34,48259.0,31.9497,31.9814,31.9022,31.926,48259.0
2019-05-31 12:00:00,40.34,40.38,40.31,40.33,12298.0,31.926,31.9576,31.9022,31.9181,12298.0
2019-05-31 12:30:00,40.31,40.32,40.19,40.27,24595.0,31.9022,31.9101,31.8073,31.8706,24595.0
2019-05-31 13:00:00,40.26,40.36,40.25,40.35,19013.0,31.8627,31.9418,31.8547,31.9339,19013.0
2019-05-31 13:30:00,40.35,40.35,40.27,40.29,20791.0,31.9339,31.9339,31.8706,31.8864,20791.0
2019-05-31 14:00:00,40.29,40.3,40.19,40.21,19478.0,31.8864,31.8943,31.8073,31.8231,19478.0
2019-05-31 14:30:00,40.22,40.41,40.21,40.41,21094.0,31.831,31.9814,31.8231,31.9814,21094.0
2019-05-31 15:00:00,40.39,40.39,40.28,40.36,34311.0,31.9655,31.9655,31.8785,31.9418,34311.0
2019-05-31 15:30:00,40.36,40.43,40.32,40.41,55123.0,31.9418,31.9972,31.9101,31.9814,55123.0
2019-06-03 09:30:00,41.16,41.24,40.99,40.99,111433.0,32.5749,32.6383,32.4404,32.4404,111433.0
2019-06-03 10:00:00,40.99,41.21,40.98,41.19,35874.0,32.4404,32.6145,32.4325,32.5987,35874.0
2019-06-03 10:30:00,41.19,41.2,41.07,41.12,20026.0,32.5987,32.6066,32.5037,32.5433,20026.0
2019-06-03 11:00:00,41.14,41.23,41.14,41.23,110826.0,32.5591,32.6303,32.5591,32.6303,110826.0
2019-06-03 11:30:00,41.22,41.35,41.21,41.3,25285.0,32.6224,32.7253,32.6145,32.6857,25285.0
2019-06-03 12:00:00,41.28,41.33,41.17,41.21,17297.0,32.6699,32.7095,32.5829,32.6145,17297.0
2019-06-03 12:30:00,41.21,41.25,41.15,41.16,22029.0,32.6145,32.6462,32.567,32.5749,22029.0
2019-06-03 13:00:00,41.13,41.3,41.11,41.21,48345.0,32.5512,32.6857,32.5354,32.6145,48345.0
2019-06-03 13:30:00,41.2,41.22,41.1,41.16,86714.0,32.6066,32.6224,32.5275,32.5749,86714.0
2019-06-03 14:00:00,41.16,41.32,41.14,41.29,29994.0,32.5749,32.7016,32.5591,32.6778,29994.0
2019-06-03 14:30:00,41.28,41.28,41.18,41.23,26127.0,32.6699,32.6699,32.5908,32.6303,26127.0
2019-06-03 15:00:00,41.23,41.23,41.06,41.1,53174.0,32.6303,32.6303,32.4958,32.5275,53174.0
2019-06-03 15:30:00,41.1,41.15,41.03,41.09,124886.0,32.5275,32.567,32.4721,32.5195,124886.0
2019-06-04 09:30:00,41.54,41.55,41.43,41.44,90450.0,32.8757,32.8836,32.7886,32.7965,90450.0
2019-06-04 10:00:00,41.4,41.47,41.31,41.45,62202.0,32.7649,32.8203,32.6937,32.8045,62202.0
2019-06-04 10:30:00,41.45,41.46,41.36,41.4,43109.0,32.8045,32.8124,32.7332,32.7649,43109.0
2019-06-04 11:00:00,41.39,41.56,41.39,41.56,58429.0,32.757,32.8915,32.757,32.8915,58429.0
2019-06-04 11:30:00,41.55,41.56,41.37,41.45,23657.0,32.8836,32.8915,32.7411,32.8045,23657.0
2019-06-04 12:00:00,41.45,41.57,41.43,41.57,14284.0,32.8045,32.8994,32.7886,32.8994,14284.0
2019-06-04 12:30:00,41.56,41.61,41.53,41.55,14294.0,32.8915,32.9311,32.8678,32.8836,14294.0
2019-06-04 13:00:00,41.56,41.59,41.53,41.55,8542.0,32.8915,32.9153,32.8678,32.8836,8542.0
2019-06-04 13:30:00,41.55,41.62,41.54,41.6,25021.0,32.8836,32.939,32.8757,32.9232,25021.0
2019-06-04 14:00:00,41.59,41.64,41.54,41.6,25437.0,32.9153,32.9548,32.8757,32.9232,25437.0
2019-06-04 14:30:00,41.59,41.63,41.56,41.59,21525.0,32.9153,32.9469,32.8915,32.9153,21525.0
2019-06-04 15:00:00,41.59,41.6,41.41,41.48,53900.0,32.9153,32.9232,32.7728,32.8282,53900.0
2019-06-04 15:30:00,41.48,41.49,41.41,41.44,40553.0,32.8282,32.8361,32.7728,32.7965,40553.0
2019-06-05 09:30:00,41.46,41.5,41.39,41.46,50353.0,32.8124,32.844,32.757,32.8124,50353.0
2019-06-05 10:00:00,41.45,41.51,41.36,41.51,71536.0,32.8045,32.8519,32.7332,32.8519,71536.0
2019-06-05 10:30:00,41.5,41.56,41.44,41.48,63771.0,32.844,32.8915,32.7965,32.8282,63771.0
2019-06-05 11:00:00,41.48,41.53,41.45,41.52,43437.0,32.8282,32.8678,32.8045,32.8599,43437.0
2019-06-05 11:30:00,41.54,41.57,41.29,41.33,43453.0,32.8757,32.8994,32.6778,32.7095,43453.0
2019-06-05 12:00:00,41.32,41.37,41.25,41.37,28769.0,32.7016,32.7411,32.6462,32.7411,28769.0
2019-06-05 12:30:00,41.35,41.38,41.3,41.35,40629.0,32.7253,32.7491,32.6857,32.7253,40629.0
2019-06-05 13:00:00,41.36,41.38,41.31,41.34,28051.0,32.7332,32.7491,32.6937,32.7174,28051.0
2019-06-05 13:30:00,41.34,41.43,41.34,41.39,42980.0,32.7174,32.7886,32.7174,32.757,42980.0
2019-06-05 14:00:00,41.39,41.45,41.37,41.41,27609.0,32.757,32.8045,32.7411,32.7728,27609.0
2019-06-05 14:30:00,41.41,41.46,41.32,41.33,38193.0,32.7728,32.8124,32.7016,32.7095,38193.0
2019-06-05 15:00:00,41.34,41.41,41.33,41.39,80139.0,32.7174,32.7728,32.7095,32.757,80139.0
2019-06-05 15:30:00,41.4,41.61,41.39,41.53,145539.0,32.7649,32.9311,32.757,32.8678,145539.0
2019-06-06 09:30:00,42.1,42.35,42.06,42.19,76503.0,33.3189,33.5167,33.2872,33.3901,76503.0
2019-06-06 10:00:00,42.19,42.33,42.19,42.25,105505.0,33.3901,33.5009,33.3901,33.4376,105505.0
2019-06-06 10:30:00,42.25,42.54,42.25,42.47,81610.0,33.4376,33.6671,33.4376,33.6117,81610.0
2019-06-06 11:00:00,42.45,42.51,42.35,42.37,45261.0,33.5959,33.6434,33.5167,33.5326,45261.0
2019-06-06 11:30:00,42.38,42.38,42.25,42.3,39309.0,33.5405,33.5405,33.4376,33.4772,39309.0
2019-06-06 12:00:00,42.29,42.29,42.16,42.19,37897.0,33.4692,33.4692,33.3664,33.3901,37897.0
2019-06-06 12:30:00,42.19,42.23,42.17,42.17,12257.0,33.3901,33.4218,33.3743,33.3743,12257.0
2019-06-06 13:00:00,42.16,42.19,42.12,42.14,51757.0,33.3664,33.3901,33.3347,33.3505,51757.0
2019-06-06 13:30:00,42.15,42.16,42.11,42.13,28348.0,33.3585,33.3664,33.3268,33.3426,28348.0
2019-06-06 14:00:00,42.11,42.13,42.08,42.08,31160.0,33.3268,33.3426,33.3031,33.3031,31160.0
2019-06-06 14:30:00,42.08,42.12,42.02,42.04,30089.0,33.3031,33.3347,33.2556,33.2714,30089.0
2019-06-06 15:00:00,42.05,42.1,42.0,42.08,130248.0,33.2793,33.3189,33.2397,33.3031,130248.0
2019-06-06 15:30:00,42.08,42.09,41.84,41.91,304936.0,33.3031,33.311,33.1131,33.1685,304936.0
2019-06-07 09:30:00,44.7,44.73,44.47,44.52,650353.0,35.3766,35.4003,35.1945,35.2341,650353.0
2019-06-07 10:00:00,44.52,44.53,44.28,44.48,262205.0,35.2341,35.242,35.0442,35.2025,262205.0
2019-06-07 10:30:00,44.49,44.66,44.46,44.61,159650.0,35.2104,35.3449,35.1866,35.3053,159650.0
2019-06-07 11:00:00,44.62,44.63,44.49,44.5,127975.0,35.3133,35.3212,35.2104,35.2183,127975.0
2019-06-07 11:30:00,44.5,44.5,44.17,44.2,448177.0,35.2183,35.2183,34.9571,34.9809,448177.0
2019-06-07 12:00:00,44.2,44.21,44.17,44.18,213108.0,34.9809,34.9888,34.9571,34.965,213108.0
2019-06-07 12:30:00,44.19,44.22,44.18,44.21,128626.0,34.973,34.9967,34.965,34.9888,128626.0
2019-06-07 13:00:00,44.21,44.26,44.15,44.19,97783.0,34.9888,35.0284,34.9413,34.973,97783.0
2019-06-07 13:30:00,44.19,44.26,44.19,44.24,56337.0,34.973,35.0284,34.973,35.0125,56337.0
2019-06-07 14:00:00,44.25,44.26,44.22,44.26,46630.0,35.0204,35.0284,34.9967,35.0284,46630.0
2019-06-07 14:30:00,44.26,44.31,44.22,44.24,91638.0,35.0284,35.0679,34.9967,35.0125,91638.0
2019-06-07 15:00:00,44.24,44.28,44.2,44.25,50805.0,35.0125,35.0442,34.9809,35.0204,50805.0
2019-06-07 15:30:00,44.26,44.29,44.17,44.23,193858.0,35.0284,35.0521,34.9571,35.0046,193858.0
2019-06-10 09:30:00,43.69,43.96,43.68,43.73,134896.0,34.5772,34.7909,34.5693,34.6089,134896.0
2019-06-10 10:00:00,43.73,43.74,43.57,43.57,90983.0,34.6089,34.6168,34.4823,34.4823,90983.0
2019-06-10 10:30:00,43.55,43.64,43.48,43.64,80442.0,34.4664,34.5377,34.411,34.5377,80442.0
2019-06-10 11:00:00,43.62,43.76,43.6,43.67,282511.0,34.5218,34.6326,34.506,34.5614,282511.0
2019-06-10 11:30:00,43.66,43.74,43.6,43.72,30712.0,34.5535,34.6168,34.506,34.601,30712.0
2019-06-10 12:00:00,43.72,43.72,43.67,43.7,45426.0,34.601,34.601,34.5614,34.5852,45426.0
2019-06-10 12:30:00,43.7,43.73,43.68,43.72,47167.0,34.5852,34.6089,34.5693,34.601,47167.0
2019-06-10 13:00:00,43.73,43.73,43.69,43.71,44479.0,34.6089,34.6089,34.5772,34.5931,44479.0
2019-06-10 13:30:00,43.71,43.73,43.67,43.68,111919.0,34.5931,34.6089,34.5614,34.5693,111919.0
2019-06-10 14:00:00,43.68,43.69,43.63,43.68,42199.0,34.5693,34.5772,34.5298,34.5693,42199.0
2019-06-10 14:30:00,43.68,43.68,43.63,43.65,60688.0,34.5693,34.5693,34.5298,34.5456,60688.0
2019-06-10 15:00:00,43.65,43.73,43.64,43.67,73528.0,34.5456,34.6089,34.5377,34.5614,73528.0
2019-06-10 15:30:00,43.66,43.73,43.6,43.61,277387.0,34.5535,34.6089,34.506,34.5139,277387.0
2019-06-11 09:30:00,43.22,43.3,43.18,43.21,179045.0,34.2053,34.2686,34.1736,34.1974,179045.0
2019-06-11 10:00:00,43.23,43.3,43.14,43.17,120193.0,34.2132,34.2686,34.142,34.1657,120193.0
2019-06-11 10:30:00,43.17,43.22,43.0,43.08,81537.0,34.1657,34.2053,34.0312,34.0945,81537.0
2019-06-11 11:00:00,43.09,43.1,42.95,42.97,115180.0,34.1024,34.1103,33.9916,34.0074,115180.0
2019-06-11 11:30:00,42.96,43.01,42.85,42.9,33619.0,33.9995,34.0391,33.9124,33.952,33619.0
2019-06-11 12:00:00,42.9,42.97,42.89,42.97,55713.0,33.952,34.0074,33.9441,34.0074,55713.0
2019-06-11 12:30:00,42.96,43.01,42.94,42.97,212717.0,33.9995,34.0391,33.9837,34.0074,212717.0
2019-06-11 13:00:00,42.98,43.06,42.97,43.06,38471.0,34.0153,34.0786,34.0074,34.0786,38471.0
2019-06-11 13:30:00,43.05,43.1,43.04,43.07,39659.0,34.0707,34.1103,34.0628,34.0866,39659.0
2019-06-11 14:00:00,43.06,43.13,43.05,43.09,76371.0,34.0786,34.134,34.0707,34.1024,76371.0
2019-06-11 14:30:00,43.09,43.11,43.05,43.07,68757.0,34.1024,34.1182,34.0707,34.0866,68757.0
2019-06-11 15:00:00,43.07,43.08,42.98,42.99,31980.0,34.0866,34.0945,34.0153,34.0232,31980.0
2019-06-11 15:30:00,43.0,43.03,42.92,42.94,50063.0,34.0312,34.0549,33.9678,33.9837,50063.0
2019-06-12 09:30:00,43.23,43.39,43.22,43.3,88203.0,34.2132,34.3398,34.2053,34.2686,88203.0
2019-06-12 10:00:00,43.31,43.47,43.29,43.42,327172.0,34.2765,34.4031,34.2607,34.3636,327172.0
2019-06-12 10:30:00,43.41,43.59,43.41,43.53,203324.0,34.3556,34.4981,34.3556,34.4506,203324.0
2019-06-12 11:00:00,43.51,43.54,43.39,43.4,22050.0,34.4348,34.4585,34.3398,34.3477,22050.0
2019-06-12 11:30:00,43.4,43.4,43.27,43.3,162001.0,34.3477,34.3477,34.2448,34.2686,162001.0
2019-06-12 12:00:00,43.31,43.31,43.3,43.31,17534.0,34.2765,34.2765,34.2686,34.2765,17534.0
2019-06-12 12:30:00,43.3,43.38,43.3,43.37,26534.0,34.2686,34.3319,34.2686,34.324,26534.0
2019-06-12 13:00:00,43.37,43.41,43.35,43.4,22874.0,34.324,34.3556,34.3082,34.3477,22874.0
2019-06-12 13:30:00,43.4,43.41,43.39,43.41,19290.0,34.3477,34.3556,34.3398,34.3556,19290.0
2019-06-12 14:00:00,43.41,43.43,43.25,43.25,49910.0,34.3556,34.3715,34.229,34.229,49910.0
2019-06-12 14:30:00,43.26,43.26,43.14,43.2,55247.0,34.2369,34.2369,34.142,34.1894,55247.0
2019-06-12 15:00:00,43.19,43.29,43.18,43.27,56182.0,34.1815,34.2607,34.1736,34.2448,56182.0
2019-06-12 15:30:00,43.28,43.33,43.25,43.3,71484.0,34.2528,34.2923,34.229,34.2686,71484.0
2019-06-13 09:30:00,42.85,42.93,42.74,42.93,67433.0,33.9124,33.9758,33.8254,33.9758,67433.0
2019-06-13 10:00:00,42.93,42.95,42.84,42.94,31637.0,33.9758,33.9916,33.9045,33.9837,31637.0
2019-06-13 10:30:00,42.94,43.02,42.93,42.96,42653.0,33.9837,34.047,33.9758,33.9995,42653.0
2019-06-13 11:00:00,42.97,43.0,42.81,42.87,86738.0,34.0074,34.0312,33.8808,33.9283,86738.0
2019-06-13 11:30:00,42.87,42.88,42.75,42.78,26704.0,33.9283,33.9362,33.8333,33.857,26704.0
2019-06-13 12:00:00,42.78,42.79,42.7,42.7,10945.0,33.857,33.865,33.7937,33.7937,10945.0
2019-06-13 12:30:00,42.7,42.72,42.67,42.7,16480.0,33.7937,33.8096,33.77,33.7937,16480.0
2019-06-13 13:00:00,42.7,42.71,42.66,42.68,22120.0,33.7937,33.8016,33.7621,33.7779,22120.0
2019-06-13 13:30:00,42.68,42.68,42.63,42.64,48255.0,33.7779,33.7779,33.7383,33.7462,48255.0
2019-06-13 14:00:00,42.64,42.67,42.62,42.63,31880.0,33.7462,33.77,33.7304,33.7383,31880.0
2019-06-13 14:30:00,42.62,42.69,42.62,42.65,35556.0,33.7304,33.7858,33.7304,33.7542,35556.0
2019-06-13 15:00:00,42.66,42.66,42.58,42.64,64469.0,33.7621,33.7621,33.6988,33.7462,64469.0
2019-06-13 15:30:00,42.64,42.7,42.6,42.68,148314.0,33.7462,33.7937,33.7146,33.7779,148314.0
2019-06-14 09:30:00,42.6,42.72,42.59,42.67,74775.0,33.7146,33.8096,33.7067,33.77,74775.0
2019-06-14 10:00:00,42.68,42.76,42.59,42.59,60383.0,33.7779,33.8412,33.7067,33.7067,60383.0
2019-06-14 10:30:00,42.6,42.6,42.48,42.48,47489.0,33.7146,33.7146,33.6196,33.6196,47489.0
2019-06-14 11:00:00,42.49,42.52,42.41,42.46,516572.0,33.6275,33.6513,33.5642,33.6038,516572.0
2019-06-14 11:30:00,42.45,42.55,42.44,42.5,120665.0,33.5959,33.675,33.588,33.6354,120665.0
2019-06-14 12:00:00,42.51,42.55,42.5,42.55,26728.0,33.6434,33.675,33.6354,33.675,26728.0
2019-06-14 12:30:00,42.55,42.62,42.54,42.58,68814.0,33.675,33.7304,33.6671,33.6988,68814.0
2019-06-14 13:00:00,42.59,42.6,42.57,42.58,41949.0,33.7067,33.7146,33.6908,33.6988,41949.0
2019-06-14 13:30:00,42.58,42.59,42.51,42.56,98959.0,33.6988,33.7067,33.6434,33.6829,98959.0
2019-06-14 14:00:00,42.57,42.58,42.5,42.55,269808.0,33.6908,33.6988,33.6354,33.675,269808.0
2019-06-14 14:30:00,42.55,42.56,42.49,42.51,21148.0,33.675,33.6829,33.6275,33.6434,21148.0
2019-06-14 15:00:00,42.51,42.52,42.44,42.46,25791.0,33.6434,33.6513,33.588,33.6038,25791.0
2019-06-14 15:30:00,42.46,42.51,42.45,42.45,86263.0,33.6038,33.6434,33.5959,33.5959,86263.0
2019-06-17 09:30:00,42.41,42.61,42.41,42.59,66823.0,33.5642,33.7225,33.5642,33.7067,66823.0
2019-06-17 10:00:00,42.6,42.68,42.55,42.56,290434.0,33.7146,33.7779,33.675,33.6829,290434.0
2019-06-17 10:30:00,42.56,42.62,42.52,42.52,35251.0,33.6829,33.7304,33.6513,33.6513,35251.0
2019-06-17 11:00:00,42.52,42.54,42.42,42.44,97133.0,33.6513,33.6671,33.5721,33.588,97133.0
2019-06-17 11:30:00,42.43,42.47,42.34,42.46,70948.0,33.58,33.6117,33.5088,33.6038,70948.0
2019-06-17 12:00:00,42.47,42.54,42.46,42.48,76334.0,33.6117,33.6671,33.6038,33.6196,76334.0
2019-06-17 12:30:00,42.49,42.61,42.49,42.55,42859.0,33.6275,33.7225,33.6275,33.675,42859.0
2019-06-17 13:00:00,42.53,42.55,42.47,42.49,22715.0,33.6592,33.675,33.6117,33.6275,22715.0
2019-06-17 13:30:00,42.49,42.51,42.41,42.43,40048.0,33.6275,33.6434,33.5642,33.58,40048.0
2019-06-17 14:00:00,42.42,42.51,42.39,42.5,48011.0,33.5721,33.6434,33.5484,33.6354,48011.0
2019-06-17 14:30:00,42.5,42.64,42.5,42.64,74203.0,33.6354,33.7462,33.6354,33.7462,74203.0
2019-06-17 15:00:00,42.64,42.64,42.62,42.63,103376.0,33.7462,33.7462,33.7304,33.7383,103376.0
2019-06-17 15:30:00,42.63,42.68,42.62,42.65,180873.0,33.7383,33.7779,33.7304,33.7542,180873.0
2019-06-18 09:30:00,43.34,43.44,43.14,43.22,139122.0,34.3002,34.3794,34.142,34.2053,139122.0
2019-06-18 10:00:00,43.24,43.25,43.1,43.12,32748.0,34.2211,34.229,34.1103,34.1261,32748.0
2019-06-18 10:30:00,43.13,43.34,43.13,43.31,19896.0,34.134,34.3002,34.134,34.2765,19896.0
2019-06-18 11:00:00,43.33,43.45,43.29,43.41,84025.0,34.2923,34.3873,34.2607,34.3556,84025.0
2019-06-18 11:30:00,43.4,43.41,43.23,43.31,31500.0,34.3477,34.3556,34.2132,34.2765,31500.0
2019-06-18 12:00:00,43.29,43.39,43.28,43.38,11727.0,34.2607,34.3398,34.2528,34.3319,11727.0
2019-06-18 12:30:00,43.38,43.43,43.35,43.39,88030.0,34.3319,34.3715,34.3082,34.3398,88030.0
2019-06-18 13:00:00,43.4,43.42,43.32,43.38,20111.0,34.3477,34.3636,34.2844,34.3319,20111.0
2019-06-18 13:30:00,43.37,43.39,43.3,43.35,36378.0,34.324,34.3398,34.2686,34.3082,36378.0
2019-06-18 14:00:00,43.35,43.35,43.29,43.3,18386.0,34.3082,34.3082,34.2607,34.2686,18386.0
2019-06-18 14:30:00,43.3,43.33,43.2,43.23,21289.0,34.2686,34.2923,34.1894,34.2132,21289.0
2019-06-18 15:00:00,43.23,43.29,43.21,43.24,34618.0,34.2132,34.2607,34.1974,34.2211,34618.0
2019-06-18 15:30:00,43.23,43.23,43.11,43.12,183323.0,34.2132,34.2132,34.1182,34.1261,183323.0
2019-06-19 09:30:00,43.35,43.4,43.25,43.31,317374.0,34.3082,34.3477,34.229,34.2765,317374.0
2019-06-19 10:00:00,43.32,43.44,43.3,43.39,119667.0,34.2844,34.3794,34.2686,34.3398,119667.0
2019-06-19 10:30:00,43.39,43.46,43.38,43.46,87973.0,34.3398,34.3952,34.3319,34.3952,87973.0
2019-06-19 11:00:00,43.46,43.53,43.45,43.52,41880.0,34.3952,34.4506,34.3873,34.4427,41880.0
2019-06-19 11:30:00,43.51,43.62,43.5,43.6,48149.0,34.4348,34.5218,34.4269,34.506,48149.0
2019-06-19 12:00:00,43.6,43.62,43.55,43.59,14767.0,34.506,34.5218,34.4664,34.4981,14767.0
2019-06-19 12:30:00,43.6,43.63,43.59,43.61,10382.0,34.506,34.5298,34.4981,34.5139,10382.0
2019-06-19 13:00:00,43.61,43.62,43.57,43.6,19502.0,34.5139,34.5218,34.4823,34.506,19502.0
2019-06-19 13:30:00,43.61,43.64,43.55,43.63,82159.0,34.5139,34.5377,34.4664,34.5298,82159.0
2019-06-19 14:00:00,43.58,43.78,43.53,43.77,26832.0,34.4902,34.6485,34.4506,34.6406,26832.0
2019-06-19 14:30:00,43.78,43.87,43.75,43.83,35390.0,34.6485,34.7197,34.6247,34.688,35390.0
2019-06-19 15:00:00,43.84,43.91,43.82,43.9,82711.0,34.696,34.7514,34.6801,34.7434,82711.0
2019-06-19 15:30:00,43.9,44.11,43.88,44.09,311839.0,34.7434,34.9096,34.7276,34.8938,311839.0
2019-06-20 09:30:00,44.45,44.6,44.35,44.36,218900.0,35.1787,35.2974,35.0996,35.1075,218900.0
2019-06-20 10:00:00,44.35,44.44,44.28,44.3,98628.0,35.0996,35.1708,35.0442,35.06,98628.0
2019-06-20 10:30:00,44.3,44.31,44.17,44.17,85482.0,35.06,35.0679,34.9571,34.9571,85482.0
2019-06-20 11:00:00,44.16,44.2,44.07,44.11,43125.0,34.9492,34.9809,34.878,34.9096,43125.0
2019-06-20 11:30:00,44.12,44.17,44.04,44.12,45790.0,34.9176,34.9571,34.8542,34.9176,45790.0
2019-06-20 12:00:00,44.12,44.12,43.85,43.96,68117.0,34.9176,34.9176,34.7039,34.7909,68117.0
2019-06-20 12:30:00,43.98,44.03,43.96,44.02,13443.0,34.8068,34.8463,34.7909,34.8384,13443.0
2019-06-20 13:00:00,44.02,44.11,44.0,44.1,30110.0,34.8384,34.9096,34.8226,34.9017,30110.0
2019-06-20 13:30:00,44.09,44.09,43.97,43.99,16406.0,34.8938,34.8938,34.7988,34.8147,16406.0
2019-06-20 14:00:00,43.99,43.99,43.93,43.93,22321.0,34.8147,34.8147,34.7672,34.7672,22321.0
2019-06-20 14:30:00,43.93,44.01,43.93,43.94,28022.0,34.7672,34.8305,34.7672,34.7751,28022.0
2019-06-20 15:00:00,43.95,43.99,43.93,43.94,26295.0,34.783,34.8147,34.7672,34.7751,26295.0
2019-06-20 15:30:00,43.95,44.04,43.93,43.94,171224.0,34.783,34.8542,34.7672,34.7751,171224.0
2019-06-21 09:30:00,44.0,44.05,43.86,43.9,108419.0,34.8226,34.8622,34.7118,34.7434,108419.0
2019-06-21 10:00:00,43.93,43.93,43.82,43.86,33860.0,34.7672,34.7672,34.6801,34.7118,33860.0
2019-06-21 10:30:00,43.86,43.93,43.86,43.89,37465.0,34.7118,34.7672,34.7118,34.7355,37465.0
2019-06-21 11:00:00,43.89,43.95,43.77,43.77,234905.0,34.7355,34.783,34.6406,34.6406,234905.0
2019-06-21 11:30:00,43.77,43.97,43.7,43.97,71528.0,34.6406,34.7988,34.5852,34.7988,71528.0
2019-06-21 12:00:00,43.97,44.03,43.96,43.99,29812.0,34.7988,34.8463,34.7909,34.8147,29812.0
2019-06-21 12:30:00,44.0,44.0,43.96,43.99,8693.0,34.8226,34.8226,34.7909,34.8147,8693.0
2019-06-21 13:00:00,44.0,44.03,43.96,44.01,15527.0,34.8226,34.8463,34.7909,34.8305,15527.0
2019-06-21 13:30:00,44.01,44.07,43.99,44.06,15218.0,34.8305,34.878,34.8147,34.8701,15218.0
2019-06-21 14:00:00,44.05,44.22,44.01,44.21,81453.0,34.8622,34.9967,34.8305,34.9888,81453.0
2019-06-21 14:30:00,44.19,44.27,44.18,44.27,25647.0,34.973,35.0363,34.965,35.0363,25647.0
2019-06-21 15:00:00,44.27,44.29,44.19,44.29,44954.0,35.0363,35.0521,34.973,35.0521,44954.0
2019-06-21 15:30:00,44.3,44.31,44.07,44.21,124957.0,35.06,35.0679,34.878,34.9888,124957.0
2019-06-24 09:30:00,43.91,43.98,43.83,43.83,106656.0,34.7514,34.8068,34.688,34.688,106656.0
2019-06-24 10:00:00,43.84,43.99,43.84,43.93,17321.0,34.696,34.8147,34.696,34.7672,17321.0
2019-06-24 10:30:00,43.95,43.95,43.84,43.85,22632.0,34.783,34.783,34.696,34.7039,22632.0
2019-06-24 11:00:00,43.86,43.98,43.84,43.98,17173.0,34.7118,34.8068,34.696,34.8068,17173.0
2019-06-24 11:30:00,43.95,43.98,43.87,43.88,15296.0,34.783,34.8068,34.7197,34.7276,15296.0
2019-06-24 12:00:00,43.88,43.94,43.85,43.92,7058.0,34.7276,34.7751,34.7039,34.7593,7058.0
2019-06-24 12:30:00,43.92,43.94,43.81,43.83,13527.0,34.7593,34.7751,34.6722,34.688,13527.0
2019-06-24 13:00:00,43.83,43.89,43.8,43.85,24786.0,34.688,34.7355,34.6643,34.7039,24786.0
2019-06-24 13:30:00,43.87,43.88,43.79,43.82,18145.0,34.7197,34.7276,34.6564,34.6801,18145.0
2019-06-24 14:00:00,43.82,43.86,43.75,43.76,28631.0,34.6801,34.7118,34.6247,34.6326,28631.0
2019-06-24 14:30:00,43.76,43.82,43.76,43.8,39798.0,34.6326,34.6801,34.6326,34.6643,39798.0
2019-06-24 15:00:00,43.8,43.8,43.74,43.79,36845.0,34.6643,34.6643,34.6168,34.6564,36845.0
2019-06-24 15:30:00,43.78,43.84,43.76,43.77,29154.0,34.6485,34.696,34.6326,34.6406,29154.0
2019-06-25 09:30:00,43.77,43.88,43.71,43.86,84509.0,34.6406,34.7276,34.5931,34.7118,84509.0
2019-06-25 10:00:00,43.87,43.94,43.82,43.94,95171.0,34.7197,34.7751,34.6801,34.7751,95171.0
2019-06-25 10:30:00,43.95,43.97,43.89,43.93,187715.0,34.783,34.7988,34.7355,34.7672,187715.0
2019-06-25 11:00:00,43.94,43.94,43.83,43.89,30129.0,34.7751,34.7751,34.688,34.7355,30129.0
2019-06-25 11:30:00,43.9,43.92,43.77,43.83,36451.0,34.7434,34.7593,34.6406,34.688,36451.0
2019-06-25 12:00:00,43.83,43.87,43.8,43.84,36409.0,34.688,34.7197,34.6643,34.696,36409.0
2019-06-25 12:30:00,43.84,43.85,43.67,43.7,60572.0,34.696,34.7039,34.5614,34.5852,60572.0
2019-06-25 13:00:00,43.71,43.71,43.48,43.57,86024.0,34.5931,34.5931,34.411,34.4823,86024.0
2019-06-25 13:30:00,43.56,43.74,43.56,43.65,28502.0,34.4744,34.6168,34.4744,34.5456,28502.0
2019-06-25 14:00:00,43.65,43.7,43.59,43.64,22402.0,34.5456,34.5852,34.4981,34.5377,22402.0
2019-06-25 14:30:00,43.64,43.65,43.54,43.6,50823.0,34.5377,34.5456,34.4585,34.506,50823.0
2019-06-25 15:00:00,43.6,43.65,43.5,43.58,36045.0,34.506,34.5456,34.4269,34.4902,36045.0
2019-06-25 15:30:00,43.58,43.6,43.45,43.49,111561.0,34.4902,34.506,34.3873,34.419,111561.0
2019-06-26 09:30:00,43.23,43.24,42.92,42.92,242915.0,34.2132,34.2211,33.9678,33.9678,242915.0
2019-06-26 10:00:00,42.93,43.02,42.89,43.02,131304.0,33.9758,34.047,33.9441,34.047,131304.0
2019-06-26 10:30:00,43.01,43.06,42.99,43.05,9108.0,34.0391,34.0786,34.0232,34.0707,9108.0
2019-06-26 11:00:00,43.04,43.09,43.04,43.05,14440.0,34.0628,34.1024,34.0628,34.0707,14440.0
2019-06-26 11:30:00,43.05,43.15,43.05,43.14,29637.0,34.0707,34.1499,34.0707,34.142,29637.0
2019-06-26 12:00:00,43.14,43.17,43.12,43.15,11724.0,34.142,34.1657,34.1261,34.1499,11724.0
2019-06-26 12:30:00,43.15,43.27,43.15,43.24,12268.0,34.1499,34.2448,34.1499,34.2211,12268.0
2019-06-26 13:00:00,43.24,43.29,43.21,43.24,19634.0,34.2211,34.2607,34.1974,34.2211,19634.0
2019-06-26 13:30:00,43.24,43.27,43.22,43.25,29140.0,34.2211,34.2448,34.2053,34.229,29140.0
2019-06-26 14:00:00,43.23,43.31,43.23,43.29,19715.0,34.2132,34.2765,34.2132,34.2607,19715.0
2019-06-26 14:30:00,43.3,43.31,43.05,43.17,38614.0,34.2686,34.2765,34.0707,34.1657,38614.0
2019-06-26 15:00:00,43.18,43.21,43.15,43.15,27464.0,34.1736,34.1974,34.1499,34.1499,27464.0
2019-06-26 15:30:00,43.14,43.24,43.1,43.18,35524.0,34.142,34.2211,34.1103,34.1736,35524.0
2019-06-27 09:30:00,42.94,43.04,42.89,42.99,31249.0,33.9837,34.0628,33.9441,34.0232,31249.0
2019-06-27 10:00:00,43.0,43.04,42.92,42.94,68866.0,34.0312,34.0628,33.9678,33.9837,68866.0
2019-06-27 10:30:00,42.94,43.03,42.9,43.0,98162.0,33.9837,34.0549,33.952,34.0312,98162.0
2019-06-27 11:00:00,43.01,43.05,42.99,43.0,44627.0,34.0391,34.0707,34.0232,34.0312,44627.0
2019-06-27 11:30:00,42.96,42.98,42.9,42.91,17225.0,33.9995,34.0153,33.952,33.9599,17225.0
2019-06-27 12:00:00,42.9,42.91,42.84,42.84,22340.0,33.952,33.9599,33.9045,33.9045,22340.0
2019-06-27 12:30:00,42.84,42.91,42.84,42.87,9934.0,33.9045,33.9599,33.9045,33.9283,9934.0
2019-06-27 13:00:00,42.87,42.96,42.87,42.96,12329.0,33.9283,33.9995,33.9283,33.9995,12329.0
2019-06-27 13:30:00,42.95,42.97,42.83,42.84,42919.0,33.9916,34.0074,33.8966,33.9045,42919.0
2019-06-27 14:00:00,42.84,42.86,42.82,42.82,27523.0,33.9045,33.9204,33.8887,33.8887,27523.0
2019-06-27 14:30:00,42.83,42.85,42.73,42.75,92575.0,33.8966,33.9124,33.8175,33.8333,92575.0
2019-06-27 15:00:00,42.75,42.81,42.7,42.8,45426.0,33.8333,33.8808,33.7937,33.8729,45426.0
2019-06-27 15:30:00,42.8,43.11,42.77,43.11,223124.0,33.8729,34.1182,33.8491,34.1182,223124.0
2019-06-28 09:30:00,43.11,43.13,43.04,43.1,132323.0,34.1182,34.134,34.0628,34.1103,132323.0
2019-06-28 10:00:00,43.1,43.27,43.09,43.15,130413.0,34.1103,34.2448,34.1024,34.1499,130413.0
2019-06-28 10:30:00,43.15,43.25,43.13,43.2,102497.0,34.1499,34.229,34.134,34.1894,102497.0
2019-06-28 11:00:00,43.18,43.29,43.11,43.27,47960.0,34.1736,34.2607,34.1182,34.2448,47960.0
2019-06-28 11:30:00,43.26,43.27,43.09,43.1,24835.0,34.2369,34.2448,34.1024,34.1103,24835.0
2019-06-28 12:00:00,43.1,43.16,43.1,43.14,15963.0,34.1103,34.1578,34.1103,34.142,15963.0
2019-06-28 12:30:00,43.14,43.16,43.09,43.16,26993.0,34.142,34.1578,34.1024,34.1578,26993.0
2019-06-28 13:00:00,43.16,43.19,43.13,43.16,41767.0,34.1578,34.1815,34.134,34.1578,41767.0
2019-06-28 13:30:00,43.16,43.17,43.1,43.14,130289.0,34.1578,34.1657,34.1103,34.142,130289.0
2019-06-28 14:00:00,43.13,43.18,43.12,43.15,27972.0,34.134,34.1736,34.1261,34.1499,27972.0
2019-06-28 14:30:00,43.16,43.17,43.12,43.15,12603.0,34.1578,34.1657,34.1261,34.1499,12603.0
2019-06-28 15:00:00,43.15,43.16,43.09,43.1,24171.0,34.1499,34.1578,34.1024,34.1103,24171.0
2019-06-28 15:30:00,43.1,43.26,43.09,43.22,103334.0,34.1103,34.2369,34.1024,34.2053,103334.0
2019-07-01 09:30:00,43.59,43.59,43.49,43.49,50229.0,34.4981,34.4981,34.419,34.419,50229.0
2019-07-01 10:00:00,43.51,43.76,43.49,43.7,36913.0,34.4348,34.6326,34.419,34.5852,36913.0
2019-07-01 10:30:00,43.72,43.72,43.54,43.57,18166.0,34.601,34.601,34.4585,34.4823,18166.0
2019-07-01 11:00:00,43.58,43.65,43.49,43.51,27321.0,34.4902,34.5456,34.419,34.4348,27321.0
2019-07-01 11:30:00,43.51,43.54,43.42,43.52,50968.0,34.4348,34.4585,34.3636,34.4427,50968.0
2019-07-01 12:00:00,43.53,43.58,43.52,43.56,49703.0,34.4506,34.4902,34.4427,34.4744,49703.0
2019-07-01 12:30:00,43.55,43.62,43.55,43.61,52168.0,34.4664,34.5218,34.4664,34.5139,52168.0
2019-07-01 13:00:00,43.61,43.69,43.59,43.69,52886.0,34.5139,34.5772,34.4981,34.5772,52886.0
2019-07-01 13:30:00,43.69,43.69,43.63,43.66,34658.0,34.5772,34.5772,34.5298,34.5535,34658.0
2019-07-01 14:00:00,43.66,43.66,43.56,43.6,36160.0,34.5535,34.5535,34.4744,34.506,36160.0
2019-07-01 14:30:00,43.6,43.6,43.47,43.52,161103.0,34.506,34.506,34.4031,34.4427,161103.0
2019-07-01 15:00:00,43.53,43.55,43.48,43.52,53163.0,34.4506,34.4664,34.411,34.4427,53163.0
2019-07-01 15:30:00,43.52,43.71,43.5,43.57,204084.0,34.4427,34.5931,34.4269,34.4823,204084.0
2019-07-02 09:30:00,43.71,43.85,43.71,43.8,156925.0,34.5931,34.7039,34.5931,34.6643,156925.0
2019-07-02 10:00:00,43.79,43.83,43.75,43.83,55850.0,34.6564,34.688,34.6247,34.688,55850.0
2019-07-02 10:30:00,43.82,43.84,43.73,43.73,57138.0,34.6801,34.696,34.6089,34.6089,57138.0
2019-07-02 11:00:00,43.72,43.75,43.61,43.62,237699.0,34.601,34.6247,34.5139,34.5218,237699.0
2019-07-02 11:30:00,43.61,43.63,43.49,43.61,50489.0,34.5139,34.5298,34.419,34.5139,50489.0
2019-07-02 12:00:00,43.61,43.66,43.58,43.64,14654.0,34.5139,34.5535,34.4902,34.5377,14654.0
2019-07-02 12:30:00,43.63,43.63,43.55,43.57,122068.0,34.5298,34.5298,34.4664,34.4823,122068.0
2019-07-02 13:00:00,43.56,43.58,43.55,43.57,23480.0,34.4744,34.4902,34.4664,34.4823,23480.0
2019-07-02 13:30:00,43.58,43.6,43.57,43.58,42128.0,34.4902,34.506,34.4823,34.4902,42128.0
2019-07-02 14:00:00,43.58,43.65,43.57,43.64,110889.0,34.4902,34.5456,34.4823,34.5377,110889.0
2019-07-02 14:30:00,43.65,43.7,43.63,43.69,24640.0,34.5456,34.5852,34.5298,34.5772,24640.0
2019-07-02 15:00:00,43.7,43.72,43.67,43.71,36483.0,34.5852,34.601,34.5614,34.5931,36483.0
2019-07-02 15:30:00,43.71,43.75,43.69,43.72,43455.0,34.5931,34.6247,34.5772,34.601,43455.0
2019-07-03 09:30:00,44.08,44.09,44.0,44.0,65210.0,34.8859,34.8938,34.8226,34.8226,65210.0
2019-07-03 10:00:00,44.01,44.09,44.0,44.0,38807.0,34.8305,34.8938,34.8226,34.8226,38807.0
2019-07-03 10:30:00,44.0,44.11,43.99,44.08,79677.0,34.8226,34.9096,34.8147,34.8859,79677.0
2019-07-03 11:00:00,44.09,44.1,43.98,44.0,35085.0,34.8938,34.9017,34.8068,34.8226,35085.0
2019-07-03 11:30:00,43.99,44.11,43.98,44.06,35972.0,34.8147,34.9096,34.8068,34.8701,35972.0
2019-07-03 12:00:00,44.06,44.13,44.05,44.06,21219.0,34.8701,34.9255,34.8622,34.8701,21219.0
2019-07-03 12:30:00,44.06,44.07,43.89,44.01,113790.0,34.8701,34.878,34.7355,34.8305,113790.0
2019-07-05 09:30:00,43.69,43.71,43.48,43.51,36117.0,34.5772,34.5931,34.411,34.4348,36117.0
2019-07-05 10:00:00,43.52,43.58,43.48,43.48,35468.0,34.4427,34.4902,34.411,34.411,35468.0
2019-07-05 10:30:00,43.5,43.56,43.43,43.56,9014.0,34.4269,34.4744,34.3715,34.4744,9014.0
2019-07-05 11:00:00,43.55,43.61,43.51,43.54,151937.0,34.4664,34.5139,34.4348,34.4585,151937.0
2019-07-05 11:30:00,43.53,43.6,43.49,43.51,93429.0,34.4506,34.506,34.419,34.4348,93429.0
2019-07-05 12:00:00,43.52,43.54,43.37,43.37,93389.0,34.4427,34.4585,34.324,34.324,93389.0
2019-07-05 12:30:00,43.36,43.39,43.35,43.37,27073.0,34.3161,34.3398,34.3082,34.324,27073.0
2019-07-05 13:00:00,43.38,43.43,43.32,43.42,31781.0,34.3319,34.3715,34.2844,34.3636,31781.0
2019-07-05 13:30:00,43.42,43.45,43.39,43.4,17391.0,34.3636,34.3873,34.3398,34.3477,17391.0
2019-07-05 14:00:00,43.4,43.43,43.35,43.35,28084.0,34.3477,34.3715,34.3082,34.3082,28084.0
2019-07-05 14:30:00,43.36,43.41,43.36,43.4,23897.0,34.3161,34.3556,34.3161,34.3477,23897.0
2019-07-05 15:00:00,43.4,43.4,43.32,43.33,27207.0,34.3477,34.3477,34.2844,34.2923,27207.0
2019-07-05 15:30:00,43.34,43.4,43.32,43.37,116972.0,34.3002,34.3477,34.2844,34.324,116972.0
2019-07-08 09:30:00,43.08,43.1,42.99,43.06,127659.0,34.0945,34.1103,34.0232,34.0786,127659.0
2019-07-08 10:00:00,43.05,43.07,42.99,43.0,83427.0,34.0707,34.0866,34.0232,34.0312,83427.0
2019-07-08 10:30:00,43.0,43.01,42.94,42.94,34496.0,34.0312,34.0391,33.9837,33.9837,34496.0
2019-07-08 11:00:00,42.93,43.03,42.92,43.01,97955.0,33.9758,34.0549,33.9678,34.0391,97955.0
2019-07-08 11:30:00,43.0,43.09,42.97,43.0,164777.0,34.0312,34.1024,34.0074,34.0312,164777.0
2019-07-08 12:00:00,43.01,43.04,42.97,43.01,31134.0,34.0391,34.0628,34.0074,34.0391,31134.0
2019-07-08 12:30:00,43.01,43.05,42.99,43.02,27538.0,34.0391,34.0707,34.0232,34.047,27538.0
2019-07-08 13:00:00,43.02,43.05,43.0,43.03,21813.0,34.047,34.0707,34.0312,34.0549,21813.0
2019-07-08 13:30:00,43.03,43.07,43.0,43.0,18931.0,34.0549,34.0866,34.0312,34.0312,18931.0
2019-07-08 14:00:00,43.0,43.0,42.93,42.95,29851.0,34.0312,34.0312,33.9758,33.9916,29851.0
2019-07-08 14:30:00,42.96,42.97,42.92,42.92,37142.0,33.9995,34.0074,33.9678,33.9678,37142.0
2019-07-08 15:00:00,42.92,43.0,42.91,42.99,25295.0,33.9678,34.0312,33.9599,34.0232,25295.0
2019-07-08 15:30:00,43.0,43.0,42.84,42.98,396506.0,34.0312,34.0312,33.9045,34.0153,396506.0
2019-07-09 09:30:00,43.17,43.36,43.14,43.26,98493.0,34.1657,34.3161,34.142,34.2369,98493.0
2019-07-09 10:00:00,43.25,43.31,43.21,43.23,108350.0,34.229,34.2765,34.1974,34.2132,108350.0
2019-07-09 10:30:00,43.22,43.29,43.19,43.29,42933.0,34.2053,34.2607,34.1815,34.2607,42933.0
2019-07-09 11:00:00,43.29,43.35,43.26,43.27,49028.0,34.2607,34.3082,34.2369,34.2448,49028.0
2019-07-09 11:30:00,43.27,43.37,43.27,43.32,47009.0,34.2448,34.324,34.2448,34.2844,47009.0
2019-07-09 12:00:00,43.32,43.33,43.26,43.28,11105.0,34.2844,34.2923,34.2369,34.2528,11105.0
2019-07-09 12:30:00,43.29,43.31,43.26,43.29,12220.0,34.2607,34.2765,34.2369,34.2607,12220.0
2019-07-09 13:00:00,43.29,43.32,43.28,43.29,57317.0,34.2607,34.2844,34.2528,34.2607,57317.0
2019-07-09 13:30:00,43.3,43.3,43.22,43.23,36408.0,34.2686,34.2686,34.2053,34.2132,36408.0
2019-07-09 14:00:00,43.21,43.22,43.16,43.18,58138.0,34.1974,34.2053,34.1578,34.1736,58138.0
2019-07-09 14:30:00,43.18,43.19,43.15,43.16,15510.0,34.1736,34.1815,34.1499,34.1578,15510.0
2019-07-09 15:00:00,43.17,43.21,43.16,43.18,52192.0,34.1657,34.1974,34.1578,34.1736,52192.0
2019-07-09 15:30:00,43.18,43.28,43.16,43.26,142286.0,34.1736,34.2528,34.1578,34.2369,142286.0
2019-07-10 09:30:00,43.6,43.64,43.41,43.42,61325.0,34.506,34.5377,34.3556,34.3636,61325.0
2019-07-10 10:00:00,43.42,43.45,43.29,43.3,71410.0,34.3636,34.3873,34.2607,34.2686,71410.0
2019-07-10 10:30:00,43.3,43.34,43.09,43.13,248345.0,34.2686,34.3002,34.1024,34.134,248345.0
2019-07-10 11:00:00,43.12,43.13,43.04,43.08,34344.0,34.1261,34.134,34.0628,34.0945,34344.0
2019-07-10 11:30:00,43.06,43.21,43.01,43.21,22415.0,34.0786,34.1974,34.0391,34.1974,22415.0
2019-07-10 12:00:00,43.21,43.28,43.2,43.28,17631.0,34.1974,34.2528,34.1894,34.2528,17631.0
2019-07-10 12:30:00,43.27,43.32,43.26,43.32,13803.0,34.2448,34.2844,34.2369,34.2844,13803.0
2019-07-10 13:00:00,43.33,43.34,43.3,43.32,17988.0,34.2923,34.3002,34.2686,34.2844,17988.0
2019-07-10 13:30:00,43.32,43.34,43.31,43.32,14910.0,34.2844,34.3002,34.2765,34.2844,14910.0
2019-07-10 14:00:00,43.31,43.34,43.19,43.22,26609.0,34.2765,34.3002,34.1815,34.2053,26609.0
2019-07-10 14:30:00,43.23,43.31,43.23,43.3,20170.0,34.2132,34.2765,34.2132,34.2686,20170.0
2019-07-10 15:00:00,43.31,43.36,43.26,43.26,63019.0,34.2765,34.3161,34.2369,34.2369,63019.0
2019-07-10 15:30:00,43.27,43.29,43.21,43.28,30394.0,34.2448,34.2607,34.1974,34.2528,30394.0
2019-07-11 09:30:00,42.92,42.94,42.78,42.82,46058.0,33.9678,33.9837,33.857,33.8887,46058.0
2019-07-11 10:00:00,42.82,42.82,42.57,42.59,36621.0,33.8887,33.8887,33.6908,33.7067,36621.0
2019-07-11 10:30:00,42.59,42.61,42.29,42.29,103398.0,33.7067,33.7225,33.4692,33.4692,103398.0
2019-07-11 11:00:00,42.29,42.44,42.28,42.43,82260.0,33.4692,33.588,33.4613,33.58,82260.0
2019-07-11 11:30:00,42.39,42.41,42.26,42.41,97275.0,33.5484,33.5642,33.4455,33.5642,97275.0
2019-07-11 12:00:00,42.41,42.41,42.22,42.23,37007.0,33.5642,33.5642,33.4138,33.4218,37007.0
2019-07-11 12:30:00,42.22,42.23,42.15,42.15,71830.0,33.4138,33.4218,33.3585,33.3585,71830.0
2019-07-11 13:00:00,42.16,42.21,42.13,42.16,77090.0,33.3664,33.4059,33.3426,33.3664,77090.0
2019-07-11 13:30:00,42.16,42.17,42.07,42.12,29470.0,33.3664,33.3743,33.2951,33.3347,29470.0
2019-07-11 14:00:00,42.12,42.18,42.12,42.17,27260.0,33.3347,33.3822,33.3347,33.3743,27260.0
2019-07-11 14:30:00,42.18,42.26,42.17,42.2,62266.0,33.3822,33.4455,33.3743,33.398,62266.0
2019-07-11 15:00:00,42.22,42.34,42.2,42.32,182499.0,33.4138,33.5088,33.398,33.493,182499.0
2019-07-11 15:30:00,42.33,42.37,42.26,42.34,132106.0,33.5009,33.5326,33.4455,33.5088,132106.0
2019-07-12 09:30:00,41.54,41.56,41.33,41.43,241853.0,32.8757,32.8915,32.7095,32.7886,241853.0
2019-07-12 10:00:00,41.42,41.56,41.41,41.46,119573.0,32.7807,32.8915,32.7728,32.8124,119573.0
2019-07-12 10:30:00,41.46,41.47,41.34,41.34,62445.0,32.8124,32.8203,32.7174,32.7174,62445.0
2019-07-12 11:00:00,41.34,41.41,41.33,41.36,54135.0,32.7174,32.7728,32.7095,32.7332,54135.0
2019-07-12 11:30:00,41.37,41.42,41.28,41.32,55151.0,32.7411,32.7807,32.6699,32.7016,55151.0
2019-07-12 12:00:00,41.32,41.37,41.16,41.22,57089.0,32.7016,32.7411,32.5749,32.6224,57089.0
2019-07-12 12:30:00,41.22,41.29,41.21,41.29,36236.0,32.6224,32.6778,32.6145,32.6778,36236.0
2019-07-12 13:00:00,41.29,41.35,41.27,41.34,66166.0,32.6778,32.7253,32.662,32.7174,66166.0
2019-07-12 13:30:00,41.35,41.39,41.34,41.35,32740.0,32.7253,32.757,32.7174,32.7253,32740.0
2019-07-12 14:00:00,41.35,41.41,41.32,41.32,49090.0,32.7253,32.7728,32.7016,32.7016,49090.0
2019-07-12 14:30:00,41.32,41.36,41.29,41.3,61023.0,32.7016,32.7332,32.6778,32.6857,61023.0
2019-07-12 15:00:00,41.3,41.33,41.22,41.23,128888.0,32.6857,32.7095,32.6224,32.6303,128888.0
2019-07-12 15:30:00,41.22,41.29,41.16,41.27,226395.0,32.6224,32.6778,32.5749,32.662,226395.0
2019-07-15 09:30:00,41.41,41.58,41.3,41.51,286816.0,32.7728,32.9073,32.6857,32.8519,286816.0
2019-07-15 10:00:00,41.5,41.64,41.49,41.63,195763.0,32.844,32.9548,32.8361,32.9469,195763.0
2019-07-15 10:30:00,41.63,41.64,41.49,41.58,134611.0,32.9469,32.9548,32.8361,32.9073,134611.0
2019-07-15 11:00:00,41.58,41.6,41.52,41.55,82802.0,32.9073,32.9232,32.8599,32.8836,82802.0
2019-07-15 11:30:00,41.56,41.67,41.51,41.66,57700.0,32.8915,32.9786,32.8519,32.9707,57700.0
2019-07-15 12:00:00,41.65,41.75,41.64,41.75,54191.0,32.9627,33.0419,32.9548,33.0419,54191.0
2019-07-15 12:30:00,41.75,41.75,41.67,41.69,56424.0,33.0419,33.0419,32.9786,32.9944,56424.0
2019-07-15 13:00:00,41.69,41.71,41.62,41.69,63402.0,32.9944,33.0102,32.939,32.9944,63402.0
2019-07-15 13:30:00,41.69,41.7,41.66,41.66,29067.0,32.9944,33.0023,32.9707,32.9707,29067.0
2019-07-15 14:00:00,41.66,41.69,41.6,41.61,60230.0,32.9707,32.9944,32.9232,32.9311,60230.0
2019-07-15 14:30:00,41.61,41.62,41.55,41.59,37217.0,32.9311,32.939,32.8836,32.9153,37217.0
2019-07-15 15:00:00,41.59,41.61,41.58,41.61,33462.0,32.9153,32.9311,32.9073,32.9311,33462.0
2019-07-15 15:30:00,41.61,41.67,41.6,41.65,181232.0,32.9311,32.9786,32.9232,32.9627,181232.0
2019-07-16 09:30:00,42.03,42.05,41.75,41.78,142092.0,33.2635,33.2793,33.0419,33.0656,142092.0
2019-07-16 10:00:00,41.78,41.89,41.74,41.88,188828.0,33.0656,33.1527,33.034,33.1448,188828.0
2019-07-16 10:30:00,41.87,41.87,41.75,41.8,28533.0,33.1369,33.1369,33.0419,33.0815,28533.0
2019-07-16 11:00:00,41.79,41.82,41.64,41.65,42837.0,33.0735,33.0973,32.9548,32.9627,42837.0
2019-07-16 11:30:00,41.65,41.68,41.56,41.58,15280.0,32.9627,32.9865,32.8915,32.9073,15280.0
2019-07-16 12:00:00,41.58,41.65,41.55,41.61,26316.0,32.9073,32.9627,32.8836,32.9311,26316.0
2019-07-16 12:30:00,41.61,41.72,41.61,41.72,10987.0,32.9311,33.0181,32.9311,33.0181,10987.0
2019-07-16 13:00:00,41.73,41.76,41.71,41.74,9019.0,33.0261,33.0498,33.0102,33.034,9019.0
2019-07-16 13:30:00,41.74,41.74,41.64,41.65,14805.0,33.034,33.034,32.9548,32.9627,14805.0
2019-07-16 14:00:00,41.66,41.7,41.65,41.67,14458.0,32.9707,33.0023,32.9627,32.9786,14458.0
2019-07-16 14:30:00,41.68,41.71,41.64,41.68,13088.0,32.9865,33.0102,32.9548,32.9865,13088.0
2019-07-16 15:00:00,41.69,41.75,41.66,41.73,33136.0,32.9944,33.0419,32.9707,33.0261,33136.0
2019-07-16 15:30:00,41.73,41.92,41.73,41.81,246666.0,33.0261,33.1764,33.0261,33.0894,246666.0
2019-07-17 09:30:00,41.85,41.93,41.8,41.8,71700.0,33.121,33.1843,33.0815,33.0815,71700.0
2019-07-17 10:00:00,41.8,41.81,41.67,41.68,82809.0,33.0815,33.0894,32.9786,32.9865,82809.0
2019-07-17 10:30:00,41.68,41.72,41.62,41.68,32801.0,32.9865,33.0181,32.939,32.9865,32801.0
2019-07-17 11:00:00,41.68,41.75,41.63,41.66,41888.0,32.9865,33.0419,32.9469,32.9707,41888.0
2019-07-17 11:30:00,41.66,41.76,41.66,41.75,31307.0,32.9707,33.0498,32.9707,33.0419,31307.0
2019-07-17 12:00:00,41.75,41.76,41.71,41.76,13923.0,33.0419,33.0498,33.0102,33.0498,13923.0
2019-07-17 12:30:00,41.76,41.8,41.75,41.8,21183.0,33.0498,33.0815,33.0419,33.0815,21183.0
2019-07-17 13:00:00,41.8,41.8,41.71,41.75,17500.0,33.0815,33.0815,33.0102,33.0419,17500.0
2019-07-17 13:30:00,41.75,41.77,41.73,41.75,14151.0,33.0419,33.0577,33.0261,33.0419,14151.0
2019-07-17 14:00:00,41.74,41.75,41.68,41.73,12896.0,33.034,33.0419,32.9865,33.0261,12896.0
2019-07-17 14:30:00,41.72,41.73,41.66,41.72,29309.0,33.0181,33.0261,32.9707,33.0181,29309.0
2019-07-17 15:00:00,41.71,41.72,41.61,41.62,42000.0,33.0102,33.0181,32.9311,32.939,42000.0
2019-07-17 15:30:00,41.62,41.64,41.54,41.59,80135.0,32.939,32.9548,32.8757,32.9153,80135.0
2019-07-18 09:30:00,42.01,42.02,41.84,41.89,72397.0,33.2477,33.2556,33.1131,33.1527,72397.0
2019-07-18 10:00:00,41.91,41.92,41.83,41.9,29906.0,33.1685,33.1764,33.1052,33.1606,29906.0
2019-07-18 10:30:00,41.9,41.92,41.72,41.73,27475.0,33.1606,33.1764,33.0181,33.0261,27475.0
2019-07-18 11:00:00,41.72,41.77,41.6,41.61,47904.0,33.0181,33.0577,32.9232,32.9311,47904.0
2019-07-18 11:30:00,41.62,41.63,41.5,41.51,27204.0,32.939,32.9469,32.844,32.8519,27204.0
2019-07-18 12:00:00,41.51,41.57,41.5,41.51,16008.0,32.8519,32.8994,32.844,32.8519,16008.0
2019-07-18 12:30:00,41.52,41.57,41.51,41.54,19559.0,32.8599,32.8994,32.8519,32.8757,19559.0
2019-07-18 13:00:00,41.54,41.64,41.53,41.6,27122.0,32.8757,32.9548,32.8678,32.9232,27122.0
2019-07-18 13:30:00,41.61,41.76,41.6,41.76,37484.0,32.9311,33.0498,32.9232,33.0498,37484.0
2019-07-18 14:00:00,41.77,41.94,41.77,41.9,28426.0,33.0577,33.1923,33.0577,33.1606,28426.0
2019-07-18 14:30:00,41.91,41.97,41.9,41.95,16218.0,33.1685,33.216,33.1606,33.2002,16218.0
2019-07-18 15:00:00,41.96,42.0,41.94,41.95,22615.0,33.2081,33.2397,33.1923,33.2002,22615.0
2019-07-18 15:30:00,41.95,41.98,41.92,41.96,99810.0,33.2002,33.2239,33.1764,33.2081,99810.0
2019-07-19 09:30:00,41.75,41.78,41.7,41.76,46782.0,33.0419,33.0656,33.0023,33.0498,46782.0
2019-07-19 10:00:00,41.78,41.79,41.68,41.77,83759.0,33.0656,33.0735,32.9865,33.0577,83759.0
2019-07-19 10:30:00,41.77,41.78,41.65,41.66,48716.0,33.0577,33.0656,32.9627,32.9707,48716.0
2019-07-19 11:00:00,41.66,41.78,41.64,41.77,36782.0,32.9707,33.0656,32.9548,33.0577,36782.0
2019-07-19 11:30:00,41.8,41.86,41.79,41.8,42169.0,33.0815,33.1289,33.0735,33.0815,42169.0
2019-07-19 12:00:00,41.8,41.83,41.75,41.83,39289.0,33.0815,33.1052,33.0419,33.1052,39289.0
2019-07-19 12:30:00,41.82,41.89,41.81,41.88,32833.0,33.0973,33.1527,33.0894,33.1448,32833.0
2019-07-19 13:00:00,41.88,41.96,41.84,41.96,52314.0,33.1448,33.2081,33.1131,33.2081,52314.0
2019-07-19 13:30:00,41.96,41.96,41.94,41.96,84652.0,33.2081,33.2081,33.1923,33.2081,84652.0
2019-07-19 14:00:00,41.96,41.99,41.84,41.87,51268.0,33.2081,33.2318,33.1131,33.1369,51268.0
2019-07-19 14:30:00,41.89,41.92,41.86,41.92,53085.0,33.1527,33.1764,33.1289,33.1764,53085.0
2019-07-19 15:00:00,41.91,41.92,41.85,41.89,91451.0,33.1685,33.1764,33.121,33.1527,91451.0
2019-07-19 15:30:00,41.9,42.0,41.86,41.94,378445.0,33.1606,33.2397,33.1289,33.1923,378445.0
2019-07-22 09:30:00,42.22,42.23,42.12,42.15,175317.0,33.4138,33.4218,33.3347,33.3585,175317.0
2019-07-22 10:00:00,42.17,42.23,42.13,42.23,26381.0,33.3743,33.4218,33.3426,33.4218,26381.0
2019-07-22 10:30:00,42.22,42.27,42.15,42.26,53868.0,33.4138,33.4534,33.3585,33.4455,53868.0
2019-07-22 11:00:00,42.26,42.3,42.19,42.25,43025.0,33.4455,33.4772,33.3901,33.4376,43025.0
2019-07-22 11:30:00,42.26,42.35,42.26,42.32,23103.0,33.4455,33.5167,33.4455,33.493,23103.0
2019-07-22 12:00:00,42.31,42.33,42.25,42.25,35378.0,33.4851,33.5009,33.4376,33.4376,35378.0
2019-07-22 12:30:00,42.26,42.32,42.26,42.3,11603.0,33.4455,33.493,33.4455,33.4772,11603.0
2019-07-22 13:00:00,42.29,42.29,42.2,42.21,22160.0,33.4692,33.4692,33.398,33.4059,22160.0
2019-07-22 13:30:00,42.22,42.44,42.21,42.44,49821.0,33.4138,33.588,33.4059,33.588,49821.0
2019-07-22 14:00:00,42.43,42.45,42.34,42.34,39848.0,33.58,33.5959,33.5088,33.5088,39848.0
2019-07-22 14:30:00,42.34,42.35,42.22,42.22,32199.0,33.5088,33.5167,33.4138,33.4138,32199.0
2019-07-22 15:00:00,42.23,42.27,42.22,42.23,16622.0,33.4218,33.4534,33.4138,33.4218,16622.0
2019-07-22 15:30:00,42.23,42.23,42.13,42.19,74915.0,33.4218,33.4218,33.3426,33.3901,74915.0
2019-07-23 09:30:00,42.42,42.47,42.36,42.41,44791.0,33.5721,33.6117,33.5246,33.5642,44791.0
2019-07-23 10:00:00,42.41,42.51,42.39,42.48,103359.0,33.5642,33.6434,33.5484,33.6196,103359.0
2019-07-23 10:30:00,42.47,42.55,42.45,42.53,103533.0,33.6117,33.675,33.5959,33.6592,103533.0
2019-07-23 11:00:00,42.5,42.55,42.46,42.47,143310.0,33.6354,33.675,33.6038,33.6117,143310.0
2019-07-23 11:30:00,42.47,42.47,42.32,42.35,368762.0,33.6117,33.6117,33.493,33.5167,368762.0
2019-07-23 12:00:00,42.36,42.39,42.33,42.37,10681.0,33.5246,33.5484,33.5009,33.5326,10681.0
2019-07-23 12:30:00,42.37,42.45,42.36,42.45,17819.0,33.5326,33.5959,33.5246,33.5959,17819.0
2019-07-23 13:00:00,42.45,42.51,42.4,42.51,35163.0,33.5959,33.6434,33.5563,33.6434,35163.0
2019-07-23 13:30:00,42.51,42.63,42.5,42.63,48482.0,33.6434,33.7383,33.6354,33.7383,48482.0
2019-07-23 14:00:00,42.63,42.63,42.56,42.61,53657.0,33.7383,33.7383,33.6829,33.7225,53657.0
2019-07-23 14:30:00,42.61,42.64,42.59,42.64,35581.0,33.7225,33.7462,33.7067,33.7462,35581.0
2019-07-23 15:00:00,42.64,42.64,42.59,42.63,71487.0,33.7462,33.7462,33.7067,33.7383,71487.0
2019-07-23 15:30:00,42.63,42.68,42.6,42.6,184177.0,33.7383,33.7779,33.7146,33.7146,184177.0
2019-07-24 09:30:00,42.25,42.25,42.13,42.19,58247.0,33.4376,33.4376,33.3426,33.3901,58247.0
2019-07-24 10:00:00,42.2,42.34,42.2,42.26,49354.0,33.398,33.5088,33.398,33.4455,49354.0
2019-07-24 10:30:00,42.27,42.32,42.2,42.23,26930.0,33.4534,33.493,33.398,33.4218,26930.0
2019-07-24 11:00:00,42.24,42.24,42.14,42.19,61604.0,33.4297,33.4297,33.3505,33.3901,61604.0
2019-07-24 11:30:00,42.19,42.39,42.19,42.37,47394.0,33.3901,33.5484,33.3901,33.5326,47394.0
2019-07-24 12:00:00,42.38,42.38,42.29,42.34,17369.0,33.5405,33.5405,33.4692,33.5088,17369.0
2019-07-24 12:30:00,42.34,42.36,42.31,42.35,13171.0,33.5088,33.5246,33.4851,33.5167,13171.0
2019-07-24 13:00:00,42.36,42.39,42.32,42.36,45378.0,33.5246,33.5484,33.493,33.5246,45378.0
2019-07-24 13:30:00,42.36,42.36,42.29,42.31,54018.0,33.5246,33.5246,33.4692,33.4851,54018.0
2019-07-24 14:00:00,42.31,42.37,42.31,42.31,39039.0,33.4851,33.5326,33.4851,33.4851,39039.0
2019-07-24 14:30:00,42.32,42.35,42.29,42.33,44117.0,33.493,33.5167,33.4692,33.5009,44117.0
2019-07-24 15:00:00,42.33,42.37,42.32,42.34,35053.0,33.5009,33.5326,33.493,33.5088,35053.0
2019-07-24 15:30:00,42.34,42.43,42.33,42.39,100373.0,33.5088,33.58,33.5009,33.5484,100373.0
2019-07-25 09:30:00,42.53,42.54,42.07,42.07,99028.0,33.6592,33.6671,33.2951,33.2951,99028.0
2019-07-25 10:00:00,42.07,42.23,42.02,42.11,112882.0,33.2951,33.4218,33.2556,33.3268,112882.0
2019-07-25 10:30:00,42.12,42.25,42.12,42.22,76268.0,33.3347,33.4376,33.3347,33.4138,76268.0
2019-07-25 11:00:00,42.22,42.24,42.14,42.17,53629.0,33.4138,33.4297,33.3505,33.3743,53629.0
2019-07-25 11:30:00,42.18,42.2,42.08,42.08,110703.0,33.3822,33.398,33.3031,33.3031,110703.0
2019-07-25 12:00:00,42.09,42.13,42.05,42.09,33670.0,33.311,33.3426,33.2793,33.311,33670.0
2019-07-25 12:30:00,42.08,42.08,41.92,42.04,29655.0,33.3031,33.3031,33.1764,33.2714,29655.0
2019-07-25 13:00:00,42.03,42.11,42.0,42.11,32893.0,33.2635,33.3268,33.2397,33.3268,32893.0
2019-07-25 13:30:00,42.11,42.18,42.1,42.14,24797.0,33.3268,33.3822,33.3189,33.3505,24797.0
2019-07-25 14:00:00,42.14,42.2,42.13,42.18,35431.0,33.3505,33.398,33.3426,33.3822,35431.0
2019-07-25 14:30:00,42.18,42.2,42.0,42.03,72391.0,33.3822,33.398,33.2397,33.2635,72391.0
2019-07-25 15:00:00,42.02,42.08,41.99,42.05,48196.0,33.2556,33.3031,33.2318,33.2793,48196.0
2019-07-25 15:30:00,42.05,42.14,42.0,42.0,139562.0,33.2793,33.3505,33.2397,33.2397,139562.0
2019-07-26 09:30:00,42.19,42.45,42.17,42.43,185012.0,33.3901,33.5959,33.3743,33.58,185012.0
2019-07-26 10:00:00,42.44,42.51,42.33,42.36,72664.0,33.588,33.6434,33.5009,33.5246,72664.0
2019-07-26 10:30:00,42.36,42.42,42.29,42.4,179560.0,33.5246,33.5721,33.4692,33.5563,179560.0
2019-07-26 11:00:00,42.4,42.47,42.36,42.47,149741.0,33.5563,33.6117,33.5246,33.6117,149741.0
2019-07-26 11:30:00,42.43,42.43,42.28,42.35,65473.0,33.58,33.58,33.4613,33.5167,65473.0
2019-07-26 12:00:00,42.34,42.34,42.28,42.32,14419.0,33.5088,33.5088,33.4613,33.493,14419.0
2019-07-26 12:30:00,42.31,42.31,42.23,42.26,31219.0,33.4851,33.4851,33.4218,33.4455,31219.0
2019-07-26 13:00:00,42.26,42.33,42.24,42.33,29812.0,33.4455,33.5009,33.4297,33.5009,29812.0
2019-07-26 13:30:00,42.33,42.35,42.3,42.35,24720.0,33.5009,33.5167,33.4772,33.5167,24720.0
2019-07-26 14:00:00,42.34,42.4,42.34,42.38,20927.0,33.5088,33.5563,33.5088,33.5405,20927.0
2019-07-26 14:30:00,42.38,42.39,42.36,42.37,20649.0,33.5405,33.5484,33.5246,33.5326,20649.0
2019-07-26 15:00:00,42.37,42.42,42.37,42.4,53348.0,33.5326,33.5721,33.5326,33.5563,53348.0
2019-07-26 15:30:00,42.41,42.5,42.36,42.36,163965.0,33.5642,33.6354,33.5246,33.5246,163965.0
2019-07-29 09:30:00,43.49,43.56,43.23,43.39,414041.0,34.419,34.4744,34.2132,34.3398,414041.0
2019-07-29 10:00:00,43.38,43.46,43.33,43.38,207994.0,34.3319,34.3952,34.2923,34.3319,207994.0
2019-07-29 10:30:00,43.38,43.43,43.03,43.26,410775.0,34.3319,34.3715,34.0549,34.2369,410775.0
2019-07-29 11:00:00,43.24,43.38,43.19,43.24,134507.0,34.2211,34.3319,34.1815,34.2211,134507.0
2019-07-29 11:30:00,43.24,43.24,42.93,43.03,175284.0,34.2211,34.2211,33.9758,34.0549,175284.0
2019-07-29 12:00:00,43.03,43.1,43.0,43.08,33312.0,34.0549,34.1103,34.0312,34.0945,33312.0
2019-07-29 12:30:00,43.08,43.1,43.01,43.06,39547.0,34.0945,34.1103,34.0391,34.0786,39547.0
2019-07-29 13:00:00,43.07,43.07,43.0,43.03,30066.0,34.0866,34.0866,34.0312,34.0549,30066.0
2019-07-29 13:30:00,43.04,43.1,43.04,43.06,44297.0,34.0628,34.1103,34.0628,34.0786,44297.0
2019-07-29 14:00:00,43.05,43.08,42.99,43.0,38297.0,34.0707,34.0945,34.0232,34.0312,38297.0
2019-07-29 14:30:00,43.02,43.09,42.94,43.09,80345.0,34.047,34.1024,33.9837,34.1024,80345.0
2019-07-29 15:00:00,43.09,43.13,43.02,43.13,96173.0,34.1024,34.134,34.047,34.134,96173.0
2019-07-29 15:30:00,43.13,43.2,43.03,43.04,260727.0,34.134,34.1894,34.0549,34.0628,260727.0
2019-07-30 09:30:00,42.15,42.32,42.01,42.18,151389.0,33.3585,33.493,33.2477,33.3822,151389.0
2019-07-30 10:00:00,42.18,42.24,41.96,42.04,208363.0,33.3822,33.4297,33.2081,33.2714,208363.0
2019-07-30 10:30:00,42.04,42.13,41.99,42.05,112226.0,33.2714,33.3426,33.2318,33.2793,112226.0
2019-07-30 11:00:00,42.05,42.18,42.05,42.13,80459.0,33.2793,33.3822,33.2793,33.3426,80459.0
2019-07-30 11:30:00,42.14,42.17,42.02,42.02,60294.0,33.3505,33.3743,33.2556,33.2556,60294.0
2019-07-30 12:00:00,42.03,42.11,42.03,42.07,25507.0,33.2635,33.3268,33.2635,33.2951,25507.0
2019-07-30 12:30:00,42.07,42.09,42.0,42.0,20149.0,33.2951,33.311,33.2397,33.2397,20149.0
2019-07-30 13:00:00,42.0,42.06,42.0,42.01,23888.0,33.2397,33.2872,33.2397,33.2477,23888.0
2019-07-30 13:30:00,42.02,42.12,42.01,42.12,30995.0,33.2556,33.3347,33.2477,33.3347,30995.0
2019-07-30 14:00:00,42.12,42.21,42.11,42.21,57183.0,33.3347,33.4059,33.3268,33.4059,57183.0
2019-07-30 14:30:00,42.21,42.21,42.11,42.14,47318.0,33.4059,33.4059,33.3268,33.3505,47318.0
2019-07-30 15:00:00,42.15,42.19,42.1,42.13,74372.0,33.3585,33.3901,33.3189,33.3426,74372.0
2019-07-30 15:30:00,42.13,42.13,41.99,42.07,247697.0,33.3426,33.3426,33.2318,33.2951,247697.0
2019-07-31 09:30:00,41.44,41.88,41.42,41.88,167455.0,32.7965,33.1448,32.7807,33.1448,167455.0
2019-07-31 10:00:00,41.89,42.17,41.87,42.11,77800.0,33.1527,33.3743,33.1369,33.3268,77800.0
2019-07-31 10:30:00,42.1,42.14,42.05,42.1,45794.0,33.3189,33.3505,33.2793,33.3189,45794.0
2019-07-31 11:00:00,42.1,42.1,41.88,41.89,90872.0,33.3189,33.3189,33.1448,33.1527,90872.0
2019-07-31 11:30:00,41.88,42.04,41.88,42.03,37736.0,33.1448,33.2714,33.1448,33.2635,37736.0
2019-07-31 12:00:00,42.03,42.05,41.98,41.98,27128.0,33.2635,33.2793,33.2239,33.2239,27128.0
2019-07-31 12:30:00,41.98,42.03,41.98,42.02,16549.0,33.2239,33.2635,33.2239,33.2556,16549.0
2019-07-31 13:00:00,42.03,42.06,42.02,42.06,9416.0,33.2635,33.2872,33.2556,33.2872,9416.0
2019-07-31 13:30:00,42.05,42.1,42.04,42.1,20534.0,33.2793,33.3189,33.2714,33.3189,20534.0
2019-07-31 14:00:00,42.09,42.09,41.9,42.0,23825.0,33.311,33.311,33.1606,33.2397,23825.0
2019-07-31 14:30:00,42.01,42.03,41.44,41.68,59706.0,33.2477,33.2635,32.7965,32.9865,59706.0
2019-07-31 15:00:00,41.64,41.85,41.6,41.81,52717.0,32.9548,33.121,32.9232,33.0894,52717.0
2019-07-31 15:30:00,41.81,41.81,41.66,41.71,141935.0,33.0894,33.0894,32.9707,33.0102,141935.0
2019-08-01 09:30:00,41.52,41.64,41.52,41.54,72420.0,32.8599,32.9548,32.8599,32.8757,72420.0
2019-08-01 10:00:00,41.55,41.58,41.48,41.53,39542.0,32.8836,32.9073,32.8282,32.8678,39542.0
2019-08-01 10:30:00,41.53,41.69,41.52,41.69,41885.0,32.8678,32.9944,32.8599,32.9944,41885.0
2019-08-01 11:00:00,41.68,41.75,41.65,41.7,69937.0,32.9865,33.0419,32.9627,33.0023,69937.0
2019-08-01 11:30:00,41.71,41.93,41.67,41.89,75456.0,33.0102,33.1843,32.9786,33.1527,75456.0
2019-08-01 12:00:00,41.89,41.94,41.86,41.9,35395.0,33.1527,33.1923,33.1289,33.1606,35395.0
2019-08-01 12:30:00,41.9,41.96,41.87,41.94,31328.0,33.1606,33.2081,33.1369,33.1923,31328.0
2019-08-01 13:00:00,41.94,41.98,41.75,41.76,55112.0,33.1923,33.2239,33.0419,33.0498,55112.0
2019-08-01 13:30:00,41.73,41.86,41.67,41.86,54434.0,33.0261,33.1289,32.9786,33.1289,54434.0
2019-08-01 14:00:00,41.86,41.86,41.64,41.77,101327.0,33.1289,33.1289,32.9548,33.0577,101327.0
2019-08-01 14:30:00,41.77,41.79,41.65,41.73,30439.0,33.0577,33.0735,32.9627,33.0261,30439.0
2019-08-01 15:00:00,41.72,41.85,41.72,41.85,65728.0,33.0181,33.121,33.0181,33.121,65728.0
2019-08-01 15:30:00,41.86,41.93,41.83,41.84,193600.0,33.1289,33.1843,33.1052,33.1131,193600.0
2019-08-02 09:30:00,41.49,41.6,41.44,41.48,220935.0,32.8361,32.9232,32.7965,32.8282,220935.0
2019-08-02 10:00:00,41.51,41.53,41.27,41.31,125768.0,32.8519,32.8678,32.662,32.6937,125768.0
2019-08-02 10:30:00,41.3,41.33,41.15,41.27,87464.0,32.6857,32.7095,32.567,32.662,87464.0
2019-08-02 11:00:00,41.27,41.42,41.2,41.36,55489.0,32.662,32.7807,32.6066,32.7332,55489.0
2019-08-02 11:30:00,41.38,41.42,41.23,41.3,53081.0,32.7491,32.7807,32.6303,32.6857,53081.0
2019-08-02 12:00:00,41.31,41.38,41.28,41.36,21337.0,32.6937,32.7491,32.6699,32.7332,21337.0
2019-08-02 12:30:00,41.35,41.37,41.28,41.29,14748.0,32.7253,32.7411,32.6699,32.6778,14748.0
2019-08-02 13:00:00,41.29,41.3,41.2,41.21,15957.0,32.6778,32.6857,32.6066,32.6145,15957.0
2019-08-02 13:30:00,41.21,41.22,41.12,41.13,28484.0,32.6145,32.6224,32.5433,32.5512,28484.0
2019-08-02 14:00:00,41.13,41.26,41.13,41.25,29892.0,32.5512,32.6541,32.5512,32.6462,29892.0
2019-08-02 14:30:00,41.24,41.3,41.23,41.29,35298.0,32.6383,32.6857,32.6303,32.6778,35298.0
2019-08-02 15:00:00,41.28,41.3,41.22,41.28,44987.0,32.6699,32.6857,32.6224,32.6699,44987.0
2019-08-02 15:30:00,41.29,41.35,41.25,41.31,117831.0,32.6778,32.7253,32.6462,32.6937,117831.0
2019-08-05 09:30:00,40.85,40.91,40.78,40.89,71552.0,32.3296,32.3771,32.2742,32.3613,71552.0
2019-08-05 10:00:00,40.89,40.92,40.75,40.8,57441.0,32.3613,32.385,32.2505,32.29,57441.0
2019-08-05 10:30:00,40.79,40.84,40.68,40.73,134297.0,32.2821,32.3217,32.1951,32.2346,134297.0
2019-08-05 11:00:00,40.73,40.76,40.64,40.65,118634.0,32.2346,32.2584,32.1634,32.1713,118634.0
2019-08-05 11:30:00,40.66,40.66,40.51,40.54,51256.0,32.1792,32.1792,32.0605,32.0843,51256.0
2019-08-05 12:00:00,40.53,40.53,40.35,40.38,47312.0,32.0763,32.0763,31.9339,31.9576,47312.0
2019-08-05 12:30:00,40.37,40.42,40.25,40.29,25928.0,31.9497,31.9893,31.8547,31.8864,25928.0
2019-08-05 13:00:00,40.29,40.4,40.29,40.39,49981.0,31.8864,31.9735,31.8864,31.9655,49981.0
2019-08-05 13:30:00,40.38,40.41,40.29,40.29,45197.0,31.9576,31.9814,31.8864,31.8864,45197.0
2019-08-05 14:00:00,40.29,40.33,40.22,40.22,35748.0,31.8864,31.9181,31.831,31.831,35748.0
2019-08-05 14:30:00,40.22,40.23,40.14,40.16,37099.0,31.831,31.8389,31.7677,31.7835,37099.0
2019-08-05 15:00:00,40.16,40.28,40.0,40.24,66919.0,31.7835,31.8785,31.6569,31.8468,66919.0
2019-08-05 15:30:00,40.24,40.37,40.19,40.28,126418.0,31.8468,31.9497,31.8073,31.8785,126418.0
2019-08-06 09:30:00,40.73,40.81,40.67,40.72,91431.0,32.2346,32.2979,32.1871,32.2267,91431.0
2019-08-06 10:00:00,40.72,40.82,40.63,40.69,80995.0,32.2267,32.3059,32.1555,32.203,80995.0
2019-08-06 10:30:00,40.68,40.81,40.68,40.72,74802.0,32.1951,32.2979,32.1951,32.2267,74802.0
2019-08-06 11:00:00,40.72,40.74,40.5,40.51,43937.0,32.2267,32.2425,32.0526,32.0605,43937.0
2019-08-06 11:30:00,40.52,40.66,40.48,40.66,22526.0,32.0684,32.1792,32.0368,32.1792,22526.0
2019-08-06 12:00:00,40.66,40.7,40.62,40.63,14665.0,32.1792,32.2109,32.1476,32.1555,14665.0
2019-08-06 12:30:00,40.63,40.67,40.53,40.56,17194.0,32.1555,32.1871,32.0763,32.1001,17194.0
2019-08-06 13:00:00,40.55,40.64,40.53,40.58,27057.0,32.0922,32.1634,32.0763,32.1159,27057.0
2019-08-06 13:30:00,40.59,40.6,40.46,40.53,17996.0,32.1238,32.1317,32.0209,32.0763,17996.0
2019-08-06 14:00:00,40.53,40.66,40.51,40.66,25689.0,32.0763,32.1792,32.0605,32.1792,25689.0
2019-08-06 14:30:00,40.66,40.7,40.58,40.6,21935.0,32.1792,32.2109,32.1159,32.1317,21935.0
2019-08-06 15:00:00,40.62,40.72,40.57,40.67,51516.0,32.1476,32.2267,32.108,32.1871,51516.0
2019-08-06 15:30:00,40.67,40.77,40.64,40.7,93079.0,32.1871,32.2663,32.1634,32.2109,93079.0
2019-08-07 09:30:00,40.55,40.56,40.38,40.5,92335.0,32.0922,32.1001,31.9576,32.0526,92335.0
2019-08-07 10:00:00,40.49,40.75,40.43,40.73,60529.0,32.0447,32.2505,31.9972,32.2346,60529.0
2019-08-07 10:30:00,40.74,40.89,40.72,40.88,31973.0,32.2425,32.3613,32.2267,32.3533,31973.0
2019-08-07 11:00:00,40.87,40.97,40.76,40.76,38160.0,32.3454,32.4246,32.2584,32.2584,38160.0
2019-08-07 11:30:00,40.78,40.88,40.69,40.84,46444.0,32.2742,32.3533,32.203,32.3217,46444.0
2019-08-07 12:00:00,40.86,40.9,40.8,40.83,14005.0,32.3375,32.3692,32.29,32.3138,14005.0
2019-08-07 12:30:00,40.84,40.99,40.83,40.98,31822.0,32.3217,32.4404,32.3138,32.4325,31822.0
2019-08-07 13:00:00,41.0,41.02,40.89,40.89,25995.0,32.4483,32.4641,32.3613,32.3613,25995.0
2019-08-07 13:30:00,40.9,40.99,40.89,40.91,31942.0,32.3692,32.4404,32.3613,32.3771,31942.0
2019-08-07 14:00:00,40.92,40.96,40.87,40.93,41779.0,32.385,32.4167,32.3454,32.3929,41779.0
2019-08-07 14:30:00,40.93,40.99,40.9,40.94,27953.0,32.3929,32.4404,32.3692,32.4008,27953.0
2019-08-07 15:00:00,40.95,41.0,40.87,41.0,30948.0,32.4087,32.4483,32.3454,32.4483,30948.0
2019-08-07 15:30:00,40.99,41.03,40.8,40.84,92424.0,32.4404,32.4721,32.29,32.3217,92424.0
2019-08-08 09:30:00,41.42,41.55,41.36,41.52,67159.0,32.7807,32.8836,32.7332,32.8599,67159.0
2019-08-08 10:00:00,41.54,41.56,41.39,41.46,146544.0,32.8757,32.8915,32.757,32.8124,146544.0
2019-08-08 10:30:00,41.46,41.59,41.46,41.57,43327.0,32.8124,32.9153,32.8124,32.8994,43327.0
2019-08-08 11:00:00,41.56,41.73,41.54,41.67,41664.0,32.8915,33.0261,32.8757,32.9786,41664.0
2019-08-08 11:30:00,41.65,41.87,41.62,41.76,73165.0,32.9627,33.1369,32.939,33.0498,73165.0
2019-08-08 12:00:00,41.77,41.77,41.71,41.75,33732.0,33.0577,33.0577,33.0102,33.0419,33732.0
2019-08-08 12:30:00,41.75,41.81,41.74,41.8,21064.0,33.0419,33.0894,33.034,33.0815,21064.0
2019-08-08 13:00:00,41.81,41.84,41.74,41.76,36349.0,33.0894,33.1131,33.034,33.0498,36349.0
2019-08-08 13:30:00,41.75,41.78,41.74,41.76,19911.0,33.0419,33.0656,33.034,33.0498,19911.0
2019-08-08 14:00:00,41.76,41.76,41.64,41.66,33525.0,33.0498,33.0498,32.9548,32.9707,33525.0
2019-08-08 14:30:00,41.66,41.69,41.61,41.65,24545.0,32.9707,32.9944,32.9311,32.9627,24545.0
2019-08-08 15:00:00,41.65,41.7,41.63,41.67,22986.0,32.9627,33.0023,32.9469,32.9786,22986.0
2019-08-08 15:30:00,41.66,41.78,41.65,41.73,51664.0,32.9707,33.0656,32.9627,33.0261,51664.0
2019-08-09 09:30:00,41.65,41.68,41.52,41.54,65382.0,32.9627,32.9865,32.8599,32.8757,65382.0
2019-08-09 10:00:00,41.52,41.56,41.39,41.39,37782.0,32.8599,32.8915,32.757,32.757,37782.0
2019-08-09 10:30:00,41.39,41.41,41.29,41.38,34900.0,32.757,32.7728,32.6778,32.7491,34900.0
2019-08-09 11:00:00,41.37,41.4,41.27,41.29,19437.0,32.7411,32.7649,32.662,32.6778,19437.0
2019-08-09 11:30:00,41.31,41.42,41.3,41.36,34066.0,32.6937,32.7807,32.6857,32.7332,34066.0
2019-08-09 12:00:00,41.39,41.45,41.35,41.43,31745.0,32.757,32.8045,32.7253,32.7886,31745.0
2019-08-09 12:30:00,41.42,41.58,41.39,41.55,48548.0,32.7807,32.9073,32.757,32.8836,48548.0
2019-08-09 13:00:00,41.55,41.63,41.51,41.62,20222.0,32.8836,32.9469,32.8519,32.939,20222.0
2019-08-09 13:30:00,41.62,41.69,41.62,41.66,26761.0,32.939,32.9944,32.939,32.9707,26761.0
2019-08-09 14:00:00,41.66,41.68,41.62,41.68,20803.0,32.9707,32.9865,32.939,32.9865,20803.0
2019-08-09 14:30:00,41.68,41.68,41.59,41.62,30866.0,32.9865,32.9865,32.9153,32.939,30866.0
2019-08-09 15:00:00,41.62,41.72,41.62,41.65,35297.0,32.939,33.0181,32.939,32.9627,35297.0
2019-08-09 15:30:00,41.65,41.78,41.56,41.56,89218.0,32.9627,33.0656,32.8915,32.8915,89218.0
2019-08-12 09:30:00,41.36,41.42,41.28,41.37,56047.0,32.7332,32.7807,32.6699,32.7411,56047.0
2019-08-12 10:00:00,41.4,41.61,41.35,41.54,52324.0,32.7649,32.9311,32.7253,32.8757,52324.0
2019-08-12 10:30:00,41.55,41.55,41.44,41.5,31552.0,32.8836,32.8836,32.7965,32.844,31552.0
2019-08-12 11:00:00,41.49,41.51,41.42,41.45,24961.0,32.8361,32.8519,32.7807,32.8045,24961.0
2019-08-12 11:30:00,41.45,41.54,41.39,41.5,26317.0,32.8045,32.8757,32.757,32.844,26317.0
2019-08-12 12:00:00,41.49,41.56,41.47,41.52,13709.0,32.8361,32.8915,32.8203,32.8599,13709.0
2019-08-12 12:30:00,41.54,41.55,41.49,41.49,10991.0,32.8757,32.8836,32.8361,32.8361,10991.0
2019-08-12 13:00:00,41.49,41.52,41.45,41.47,21646.0,32.8361,32.8599,32.8045,32.8203,21646.0
2019-08-12 13:30:00,41.47,41.47,41.38,41.4,16884.0,32.8203,32.8203,32.7491,32.7649,16884.0
2019-08-12 14:00:00,41.4,41.4,41.24,41.26,26000.0,32.7649,32.7649,32.6383,32.6541,26000.0
2019-08-12 14:30:00,41.27,41.3,41.22,41.27,20323.0,32.662,32.6857,32.6224,32.662,20323.0
2019-08-12 15:00:00,41.27,41.39,41.27,41.39,23227.0,32.662,32.757,32.662,32.757,23227.0
2019-08-12 15:30:00,41.39,41.42,41.35,41.41,85316.0,32.757,32.7807,32.7253,32.7728,85316.0
2019-08-13 09:30:00,41.89,42.46,41.85,42.26,179735.0,33.1527,33.6038,33.121,33.4455,179735.0
2019-08-13 10:00:00,42.28,42.32,42.05,42.28,65454.0,33.4613,33.493,33.2793,33.4613,65454.0
2019-08-13 10:30:00,42.28,42.32,42.06,42.08,92557.0,33.4613,33.493,33.2872,33.3031,92557.0
2019-08-13 11:00:00,42.07,42.21,42.0,42.18,51406.0,33.2951,33.4059,33.2397,33.3822,51406.0
2019-08-13 11:30:00,42.18,42.21,42.11,42.17,40421.0,33.3822,33.4059,33.3268,33.3743,40421.0
2019-08-13 12:00:00,42.17,42.24,42.15,42.18,13879.0,33.3743,33.4297,33.3585,33.3822,13879.0
2019-08-13 12:30:00,42.17,42.22,42.13,42.15,23115.0,33.3743,33.4138,33.3426,33.3585,23115.0
2019-08-13 13:00:00,42.14,42.18,42.07,42.16,32311.0,33.3505,33.3822,33.2951,33.3664,32311.0
2019-08-13 13:30:00,42.16,42.2,42.12,42.17,22476.0,33.3664,33.398,33.3347,33.3743,22476.0
2019-08-13 14:00:00,42.16,42.29,42.16,42.28,43397.0,33.3664,33.4692,33.3664,33.4613,43397.0
2019-08-13 14:30:00,42.28,42.28,42.12,42.14,46503.0,33.4613,33.4613,33.3347,33.3505,46503.0
2019-08-13 15:00:00,42.14,42.16,42.07,42.12,36285.0,33.3505,33.3664,33.2951,33.3347,36285.0
2019-08-13 15:30:00,42.11,42.14,42.04,42.12,126894.0,33.3268,33.3505,33.2714,33.3347,126894.0
2019-08-14 09:30:00,42.4,42.49,42.2,42.3,174096.0,33.5563,33.6275,33.398,33.4772,174096.0
2019-08-14 10:00:00,42.33,42.38,42.15,42.29,140974.0,33.5009,33.5405,33.3585,33.4692,140974.0
2019-08-14 10:30:00,42.3,42.3,42.06,42.06,62395.0,33.4772,33.4772,33.2872,33.2872,62395.0
2019-08-14 11:00:00,42.06,42.1,41.96,42.05,73424.0,33.2872,33.3189,33.2081,33.2793,73424.0
2019-08-14 11:30:00,42.06,42.1,41.92,41.93,110296.0,33.2872,33.3189,33.1764,33.1843,110296.0
2019-08-14 12:00:00,41.93,41.96,41.87,41.94,29965.0,33.1843,33.2081,33.1369,33.1923,29965.0
2019-08-14 12:30:00,41.94,41.97,41.82,41.83,8562.0,33.1923,33.216,33.0973,33.1052,8562.0
2019-08-14 13:00:00,41.83,41.93,41.81,41.93,16289.0,33.1052,33.1843,33.0894,33.1843,16289.0
2019-08-14 13:30:00,41.94,41.99,41.93,41.96,15962.0,33.1923,33.2318,33.1843,33.2081,15962.0
2019-08-14 14:00:00,41.96,41.96,41.86,41.86,28909.0,33.2081,33.2081,33.1289,33.1289,28909.0
2019-08-14 14:30:00,41.86,41.88,41.76,41.84,29406.0,33.1289,33.1448,33.0498,33.1131,29406.0
2019-08-14 15:00:00,41.84,41.96,41.79,41.86,66182.0,33.1131,33.2081,33.0735,33.1289,66182.0
2019-08-14 15:30:00,41.85,41.89,41.77,41.78,71335.0,33.121,33.1527,33.0577,33.0656,71335.0
2019-08-15 09:30:00,41.69,41.94,41.58,41.83,82372.0,32.9944,33.1923,32.9073,33.1052,82372.0
2019-08-15 10:00:00,41.81,41.86,41.68,41.68,82403.0,33.0894,33.1289,32.9865,32.9865,82403.0
2019-08-15 10:30:00,41.64,41.78,41.63,41.67,68649.0,32.9548,33.0656,32.9469,32.9786,68649.0
2019-08-15 11:00:00,41.66,41.69,41.48,41.59,61402.0,32.9707,32.9944,32.8282,32.9153,61402.0
2019-08-15 11:30:00,41.6,41.62,41.42,41.5,46402.0,32.9232,32.939,32.7807,32.844,46402.0
2019-08-15 12:00:00,41.48,41.61,41.48,41.59,41938.0,32.8282,32.9311,32.8282,32.9153,41938.0
2019-08-15 12:30:00,41.59,41.65,41.51,41.59,38422.0,32.9153,32.9627,32.8519,32.9153,38422.0
2019-08-15 13:00:00,41.59,41.74,41.58,41.69,103251.0,32.9153,33.034,32.9073,32.9944,103251.0
2019-08-15 13:30:00,41.69,41.7,41.53,41.55,54945.0,32.9944,33.0023,32.8678,32.8836,54945.0
2019-08-15 14:00:00,41.54,41.75,41.51,41.71,34393.0,32.8757,33.0419,32.8519,33.0102,34393.0
2019-08-15 14:30:00,41.72,41.72,41.65,41.71,39551.0,33.0181,33.0181,32.9627,33.0102,39551.0
2019-08-15 15:00:00,41.72,41.75,41.65,41.66,55925.0,33.0181,33.0419,32.9627,32.9707,55925.0
2019-08-15 15:30:00,41.65,41.8,41.62,41.69,119772.0,32.9627,33.0815,32.939,32.9944,119772.0
2019-08-16 09:30:00,41.82,42.02,41.81,41.96,67948.0,33.0973,33.2556,33.0894,33.2081,67948.0
2019-08-16 10:00:00,41.95,42.24,41.88,42.11,93512.0,33.2002,33.4297,33.1448,33.3268,93512.0
2019-08-16 10:30:00,42.12,42.32,42.11,42.3,66483.0,33.3347,33.493,33.3268,33.4772,66483.0
2019-08-16 11:00:00,42.3,42.33,42.17,42.17,90751.0,33.4772,33.5009,33.3743,33.3743,90751.0
2019-08-16 11:30:00,42.16,42.16,42.08,42.09,78594.0,33.3664,33.3664,33.3031,33.311,78594.0
2019-08-16 12:00:00,42.09,42.09,41.97,42.01,22531.0,33.311,33.311,33.216,33.2477,22531.0
2019-08-16 12:30:00,42.01,42.04,41.98,41.98,25113.0,33.2477,33.2714,33.2239,33.2239,25113.0
2019-08-16 13:00:00,41.99,42.0,41.96,42.0,39111.0,33.2318,33.2397,33.2081,33.2397,39111.0
2019-08-16 13:30:00,41.99,42.01,41.93,41.95,24814.0,33.2318,33.2477,33.1843,33.2002,24814.0
2019-08-16 14:00:00,41.95,41.96,41.92,41.92,23808.0,33.2002,33.2081,33.1764,33.1764,23808.0
2019-08-16 14:30:00,41.93,41.94,41.9,41.92,25165.0,33.1843,33.1923,33.1606,33.1764,25165.0
2019-08-16 15:00:00,41.93,42.0,41.91,41.96,70652.0,33.1843,33.2397,33.1685,33.2081,70652.0
2019-08-16 15:30:00,41.96,42.04,41.95,41.98,112796.0,33.2081,33.2714,33.2002,33.2239,112796.0
2019-08-19 09:30:00,42.72,42.74,42.67,42.71,183695.0,33.8096,33.8254,33.77,33.8016,183695.0
2019-08-19 10:00:00,42.7,42.78,42.69,42.73,70234.0,33.7937,33.857,33.7858,33.8175,70234.0
2019-08-19 10:30:00,42.75,42.86,42.74,42.82,84224.0,33.8333,33.9204,33.8254,33.8887,84224.0
2019-08-19 11:00:00,42.82,42.89,42.81,42.81,19227.0,33.8887,33.9441,33.8808,33.8808,19227.0
2019-08-19 11:30:00,42.8,42.83,42.73,42.73,47503.0,33.8729,33.8966,33.8175,33.8175,47503.0
2019-08-19 12:00:00,42.72,42.73,42.7,42.72,19676.0,33.8096,33.8175,33.7937,33.8096,19676.0
2019-08-19 12:30:00,42.71,42.75,42.69,42.75,26137.0,33.8016,33.8333,33.7858,33.8333,26137.0
2019-08-19 13:00:00,42.75,42.85,42.74,42.81,25751.0,33.8333,33.9124,33.8254,33.8808,25751.0
2019-08-19 13:30:00,42.81,42.82,42.71,42.71,29454.0,33.8808,33.8887,33.8016,33.8016,29454.0
2019-08-19 14:00:00,42.72,42.73,42.7,42.73,72188.0,33.8096,33.8175,33.7937,33.8175,72188.0
2019-08-19 14:30:00,42.73,42.8,42.72,42.79,38729.0,33.8175,33.8729,33.8096,33.865,38729.0
2019-08-19 15:00:00,42.79,42.83,42.75,42.83,88862.0,33.865,33.8966,33.8333,33.8966,88862.0
2019-08-19 15:30:00,42.84,42.85,42.69,42.7,172588.0,33.9045,33.9124,33.7858,33.7937,172588.0
2019-08-20 09:30:00,42.97,43.0,42.76,42.81,223776.0,34.0074,34.0312,33.8412,33.8808,223776.0
2019-08-20 10:00:00,42.79,42.83,42.69,42.76,88545.0,33.865,33.8966,33.7858,33.8412,88545.0
2019-08-20 10:30:00,42.76,42.81,42.67,42.8,128476.0,33.8412,33.8808,33.77,33.8729,128476.0
2019-08-20 11:00:00,42.81,42.86,42.72,42.74,204903.0,33.8808,33.9204,33.8096,33.8254,204903.0
2019-08-20 11:30:00,42.75,42.83,42.66,42.82,96804.0,33.8333,33.8966,33.7621,33.8887,96804.0
2019-08-20 12:00:00,42.82,42.85,42.81,42.82,38298.0,33.8887,33.9124,33.8808,33.8887,38298.0
2019-08-20 12:30:00,42.82,42.82,42.73,42.82,35699.0,33.8887,33.8887,33.8175,33.8887,35699.0
2019-08-20 13:00:00,42.81,42.87,42.77,42.86,43227.0,33.8808,33.9283,33.8491,33.9204,43227.0
2019-08-20 13:30:00,42.85,42.86,42.79,42.85,46120.0,33.9124,33.9204,33.865,33.9124,46120.0
2019-08-20 14:00:00,42.85,42.87,42.81,42.87,71807.0,33.9124,33.9283,33.8808,33.9283,71807.0
2019-08-20 14:30:00,42.86,42.92,42.84,42.89,104541.0,33.9204,33.9678,33.9045,33.9441,104541.0
2019-08-20 15:00:00,42.88,42.88,42.79,42.83,98474.0,33.9362,33.9362,33.865,33.8966,98474.0
2019-08-20 15:30:00,42.83,42.83,42.59,42.59,164665.0,33.8966,33.8966,33.7067,33.7067,164665.0
2019-08-21 09:30:00,43.13,43.15,43.01,43.07,81013.0,34.134,34.1499,34.0391,34.0866,81013.0
2019-08-21 10:00:00,43.06,43.16,43.05,43.14,97059.0,34.0786,34.1578,34.0707,34.142,97059.0
2019-08-21 10:30:00,43.14,43.22,43.13,43.18,138649.0,34.142,34.2053,34.134,34.1736,138649.0
2019-08-21 11:00:00,43.17,43.25,43.14,43.23,67665.0,34.1657,34.229,34.142,34.2132,67665.0
2019-08-21 11:30:00,43.24,43.31,43.18,43.31,62568.0,34.2211,34.2765,34.1736,34.2765,62568.0
2019-08-21 12:00:00,43.32,43.36,43.29,43.3,20033.0,34.2844,34.3161,34.2607,34.2686,20033.0
2019-08-21 12:30:00,43.3,43.33,43.27,43.28,24324.0,34.2686,34.2923,34.2448,34.2528,24324.0
2019-08-21 13:00:00,43.27,43.35,43.26,43.34,22199.0,34.2448,34.3082,34.2369,34.3002,22199.0
2019-08-21 13:30:00,43.34,43.35,43.3,43.32,43297.0,34.3002,34.3082,34.2686,34.2844,43297.0
2019-08-21 14:00:00,43.32,43.32,43.24,43.26,42100.0,34.2844,34.2844,34.2211,34.2369,42100.0
2019-08-21 14:30:00,43.26,43.26,43.16,43.17,24563.0,34.2369,34.2369,34.1578,34.1657,24563.0
2019-08-21 15:00:00,43.16,43.19,43.15,43.16,41748.0,34.1578,34.1815,34.1499,34.1578,41748.0
2019-08-21 15:30:00,43.16,43.22,43.13,43.17,56752.0,34.1578,34.2053,34.134,34.1657,56752.0
2019-08-22 09:30:00,42.85,42.97,42.82,42.91,33877.0,33.9124,34.0074,33.8887,33.9599,33877.0
2019-08-22 10:00:00,42.94,42.94,42.72,42.78,78346.0,33.9837,33.9837,33.8096,33.857,78346.0
2019-08-22 10:30:00,42.77,42.78,42.67,42.73,31245.0,33.8491,33.857,33.77,33.8175,31245.0
2019-08-22 11:00:00,42.74,42.84,42.71,42.71,15929.0,33.8254,33.9045,33.8016,33.8016,15929.0
2019-08-22 11:30:00,42.73,42.8,42.72,42.75,40429.0,33.8175,33.8729,33.8096,33.8333,40429.0
2019-08-22 12:00:00,42.75,42.86,42.75,42.83,28111.0,33.8333,33.9204,33.8333,33.8966,28111.0
2019-08-22 12:30:00,42.83,42.84,42.65,42.76,82946.0,33.8966,33.9045,33.7542,33.8412,82946.0
2019-08-22 13:00:00,42.74,42.83,42.72,42.8,11723.0,33.8254,33.8966,33.8096,33.8729,11723.0
2019-08-22 13:30:00,42.81,42.83,42.73,42.75,21143.0,33.8808,33.8966,33.8175,33.8333,21143.0
2019-08-22 14:00:00,42.76,42.76,42.65,42.69,60133.0,33.8412,33.8412,33.7542,33.7858,60133.0
2019-08-22 14:30:00,42.69,42.69,42.6,42.68,124413.0,33.7858,33.7858,33.7146,33.7779,124413.0
2019-08-22 15:00:00,42.67,42.7,42.61,42.62,81062.0,33.77,33.7937,33.7225,33.7304,81062.0
2019-08-22 15:30:00,42.62,42.71,42.55,42.57,181277.0,33.7304,33.8016,33.675,33.6908,181277.0
2019-08-23 09:30:00,42.71,42.87,42.66,42.8,63551.0,33.8016,33.9283,33.7621,33.8729,63551.0
2019-08-23 10:00:00,42.76,42.86,42.74,42.82,46445.0,33.8412,33.9204,33.8254,33.8887,46445.0
2019-08-23 10:30:00,42.81,43.04,42.81,42.95,28921.0,33.8808,34.0628,33.8808,33.9916,28921.0
2019-08-23 11:00:00,42.9,42.9,42.58,42.7,34781.0,33.952,33.952,33.6988,33.7937,34781.0
2019-08-23 11:30:00,42.77,42.81,42.59,42.63,28719.0,33.8491,33.8808,33.7067,33.7383,28719.0
2019-08-23 12:00:00,42.62,42.72,42.59,42.67,33171.0,33.7304,33.8096,33.7067,33.77,33171.0
2019-08-23 12:30:00,42.68,42.76,42.67,42.72,20454.0,33.7779,33.8412,33.77,33.8096,20454.0
2019-08-23 13:00:00,42.69,42.71,42.62,42.64,22365.0,33.7858,33.8016,33.7304,33.7462,22365.0
2019-08-23 13:30:00,42.63,42.71,42.63,42.67,27435.0,33.7383,33.8016,33.7383,33.77,27435.0
2019-08-23 14:00:00,42.67,42.7,42.65,42.68,18295.0,33.77,33.7937,33.7542,33.7779,18295.0
2019-08-23 14:30:00,42.68,42.73,42.61,42.65,22703.0,33.7779,33.8175,33.7225,33.7542,22703.0
2019-08-23 15:00:00,42.64,42.66,42.55,42.63,72286.0,33.7462,33.7621,33.675,33.7383,72286.0
2019-08-23 15:30:00,42.63,42.64,42.45,42.57,160536.0,33.7383,33.7462,33.5959,33.6908,160536.0
2019-08-26 09:30:00,42.69,42.75,42.65,42.68,50739.0,33.7858,33.8333,33.7542,33.7779,50739.0
2019-08-26 10:00:00,42.67,42.68,42.54,42.62,45667.0,33.77,33.7779,33.6671,33.7304,45667.0
2019-08-26 10:30:00,42.62,42.63,42.5,42.62,51900.0,33.7304,33.7383,33.6354,33.7304,51900.0
2019-08-26 11:00:00,42.62,42.72,42.62,42.68,38074.0,33.7304,33.8096,33.7304,33.7779,38074.0
2019-08-26 11:30:00,42.69,42.74,42.67,42.7,22236.0,33.7858,33.8254,33.77,33.7937,22236.0
2019-08-26 12:00:00,42.71,42.77,42.68,42.76,17789.0,33.8016,33.8491,33.7779,33.8412,17789.0
2019-08-26 12:30:00,42.76,42.76,42.69,42.72,12168.0,33.8412,33.8412,33.7858,33.8096,12168.0
2019-08-26 13:00:00,42.72,42.74,42.69,42.69,14292.0,33.8096,33.8254,33.7858,33.7858,14292.0
2019-08-26 13:30:00,42.69,42.71,42.67,42.69,11817.0,33.7858,33.8016,33.77,33.7858,11817.0
2019-08-26 14:00:00,42.68,42.68,42.62,42.64,13603.0,33.7779,33.7779,33.7304,33.7462,13603.0
2019-08-26 14:30:00,42.66,42.7,42.65,42.7,10085.0,33.7621,33.7937,33.7542,33.7937,10085.0
2019-08-26 15:00:00,42.71,42.74,42.66,42.7,19843.0,33.8016,33.8254,33.7621,33.7937,19843.0
2019-08-26 15:30:00,42.69,42.86,42.67,42.76,104148.0,33.7858,33.9204,33.77,33.8412,104148.0
2019-08-27 09:30:00,43.11,43.26,43.09,43.12,63751.0,34.1182,34.2369,34.1024,34.1261,63751.0
2019-08-27 10:00:00,43.1,43.14,43.01,43.13,46496.0,34.1103,34.142,34.0391,34.134,46496.0
2019-08-27 10:30:00,43.13,43.16,43.07,43.09,23213.0,34.134,34.1578,34.0866,34.1024,23213.0
2019-08-27 11:00:00,43.1,43.1,42.98,43.07,18819.0,34.1103,34.1103,34.0153,34.0866,18819.0
2019-08-27 11:30:00,43.07,43.19,43.07,43.11,49980.0,34.0866,34.1815,34.0866,34.1182,49980.0
2019-08-27 12:00:00,43.12,43.17,43.08,43.16,23841.0,34.1261,34.1657,34.0945,34.1578,23841.0
2019-08-27 12:30:00,43.16,43.16,43.07,43.09,38733.0,34.1578,34.1578,34.0866,34.1024,38733.0
2019-08-27 13:00:00,43.09,43.11,43.04,43.1,41677.0,34.1024,34.1182,34.0628,34.1103,41677.0
2019-08-27 13:30:00,43.1,43.14,43.06,43.14,82021.0,34.1103,34.142,34.0786,34.142,82021.0
2019-08-27 14:00:00,43.13,43.14,43.06,43.12,33228.0,34.134,34.142,34.0786,34.1261,33228.0
2019-08-27 14:30:00,43.12,43.13,43.06,43.12,29232.0,34.1261,34.134,34.0786,34.1261,29232.0
2019-08-27 15:00:00,43.12,43.15,42.96,42.98,54613.0,34.1261,34.1499,33.9995,34.0153,54613.0
2019-08-27 15:30:00,42.98,43.03,42.95,42.95,60626.0,34.0153,34.0549,33.9916,33.9916,60626.0
2019-08-28 09:30:00,42.92,42.94,42.74,42.9,104839.0,33.9678,33.9837,33.8254,33.952,104839.0
2019-08-28 10:00:00,42.9,42.92,42.83,42.83,45648.0,33.952,33.9678,33.8966,33.8966,45648.0
2019-08-28 10:30:00,42.82,42.92,42.8,42.87,59196.0,33.8887,33.9678,33.8729,33.9283,59196.0
2019-08-28 11:00:00,42.89,43.06,42.83,43.05,42179.0,33.9441,34.0786,33.8966,34.0707,42179.0
2019-08-28 11:30:00,43.06,43.08,42.95,42.97,38833.0,34.0786,34.0945,33.9916,34.0074,38833.0
2019-08-28 12:00:00,42.96,42.98,42.89,42.9,27830.0,33.9995,34.0153,33.9441,33.952,27830.0
2019-08-28 12:30:00,42.91,42.96,42.87,42.95,25490.0,33.9599,33.9995,33.9283,33.9916,25490.0
2019-08-28 13:00:00,42.95,43.0,42.91,42.98,17327.0,33.9916,34.0312,33.9599,34.0153,17327.0
2019-08-28 13:30:00,42.98,42.99,42.95,42.96,31000.0,34.0153,34.0232,33.9916,33.9995,31000.0
2019-08-28 14:00:00,42.95,42.99,42.9,42.95,23704.0,33.9916,34.0232,33.952,33.9916,23704.0
2019-08-28 14:30:00,42.95,43.0,42.92,42.98,22533.0,33.9916,34.0312,33.9678,34.0153,22533.0
2019-08-28 15:00:00,42.98,43.29,42.98,43.08,251871.0,34.0153,34.2607,34.0153,34.0945,251871.0
2019-08-28 15:30:00,43.07,43.19,43.03,43.11,147721.0,34.0866,34.1815,34.0549,34.1182,147721.0
2019-08-29 09:30:00,43.27,43.32,43.21,43.28,87740.0,34.2448,34.2844,34.1974,34.2528,87740.0
2019-08-29 10:00:00,43.27,43.29,43.18,43.24,220604.0,34.2448,34.2607,34.1736,34.2211,220604.0
2019-08-29 10:30:00,43.24,43.26,43.08,43.19,309073.0,34.2211,34.2369,34.0945,34.1815,309073.0
2019-08-29 11:00:00,43.2,43.2,43.1,43.17,224103.0,34.1894,34.1894,34.1103,34.1657,224103.0
2019-08-29 11:30:00,43.16,43.19,43.02,43.08,130878.0,34.1578,34.1815,34.047,34.0945,130878.0
2019-08-29 12:00:00,43.06,43.08,42.99,43.02,117390.0,34.0786,34.0945,34.0232,34.047,117390.0
2019-08-29 12:30:00,43.0,43.07,43.0,43.02,105010.0,34.0312,34.0866,34.0312,34.047,105010.0
2019-08-29 13:00:00,43.02,43.06,42.94,42.99,58064.0,34.047,34.0786,33.9837,34.0232,58064.0
2019-08-29 13:30:00,43.0,43.03,42.99,43.01,62949.0,34.0312,34.0549,34.0232,34.0391,62949.0
2019-08-29 14:00:00,43.01,43.02,42.93,42.98,87461.0,34.0391,34.047,33.9758,34.0153,87461.0
2019-08-29 14:30:00,42.98,43.0,42.96,42.97,25964.0,34.0153,34.0312,33.9995,34.0074,25964.0
2019-08-29 15:00:00,42.95,42.98,42.89,42.91,122831.0,33.9916,34.0153,33.9441,33.9599,122831.0
2019-08-29 15:30:00,42.91,43.0,42.91,42.95,195564.0,33.9599,34.0312,33.9599,33.9916,195564.0
2019-08-30 09:30:00,43.29,43.37,43.2,43.2,107554.0,34.2607,34.324,34.1894,34.1894,107554.0
2019-08-30 10:00:00,43.21,43.27,43.18,43.19,60555.0,34.1974,34.2448,34.1736,34.1815,60555.0
2019-08-30 10:30:00,43.19,43.21,43.09,43.09,105152.0,34.1815,34.1974,34.1024,34.1024,105152.0
2019-08-30 11:00:00,43.08,43.08,42.83,42.86,36742.0,34.0945,34.0945,33.8966,33.9204,36742.0
2019-08-30 11:30:00,42.87,43.0,42.87,42.88,45457.0,33.9283,34.0312,33.9283,33.9362,45457.0
2019-08-30 12:00:00,42.88,42.97,42.88,42.97,12016.0,33.9362,34.0074,33.9362,34.0074,12016.0
2019-08-30 12:30:00,42.99,43.02,42.97,43.01,25052.0,34.0232,34.047,34.0074,34.0391,25052.0
2019-08-30 13:00:00,43.01,43.01,42.95,42.96,9267.0,34.0391,34.0391,33.9916,33.9995,9267.0
2019-08-30 13:30:00,42.95,42.96,42.89,42.89,15905.0,33.9916,33.9995,33.9441,33.9441,15905.0
2019-08-30 14:00:00,42.88,42.93,42.88,42.89,15196.0,33.9362,33.9758,33.9362,33.9441,15196.0
2019-08-30 14:30:00,42.89,42.95,42.88,42.93,20950.0,33.9441,33.9916,33.9362,33.9758,20950.0
2019-08-30 15:00:00,42.94,43.0,42.89,43.0,40421.0,33.9837,34.0312,33.9441,34.0312,40421.0
2019-08-30 15:30:00,42.99,43.04,42.94,42.95,181160.0,34.0232,34.0628,33.9837,33.9916,181160.0
2019-09-03 09:30:00,44.27,44.49,44.27,44.39,269196.0,35.0363,35.2104,35.0363,35.1312,269196.0
2019-09-03 10:00:00,44.39,44.45,44.25,44.32,205438.0,35.1312,35.1787,35.0204,35.0758,205438.0
2019-09-03 10:30:00,44.32,44.38,44.27,44.31,83452.0,35.0758,35.1233,35.0363,35.0679,83452.0
2019-09-03 11:00:00,44.32,44.38,44.26,44.33,110376.0,35.0758,35.1233,35.0284,35.0838,110376.0
2019-09-03 11:30:00,44.32,44.45,44.3,44.43,82582.0,35.0758,35.1787,35.06,35.1629,82582.0
2019-09-03 12:00:00,44.44,44.45,44.41,44.45,37735.0,35.1708,35.1787,35.1471,35.1787,37735.0
2019-09-03 12:30:00,44.45,44.53,44.44,44.52,34360.0,35.1787,35.242,35.1708,35.2341,34360.0
2019-09-03 13:00:00,44.53,44.56,44.5,44.53,29004.0,35.242,35.2658,35.2183,35.242,29004.0
2019-09-03 13:30:00,44.53,44.53,44.47,44.5,40718.0,35.242,35.242,35.1945,35.2183,40718.0
2019-09-03 14:00:00,44.5,44.53,44.47,44.47,26691.0,35.2183,35.242,35.1945,35.1945,26691.0
2019-09-03 14:30:00,44.48,44.5,44.48,44.48,48694.0,35.2025,35.2183,35.2025,35.2025,48694.0
2019-09-03 15:00:00,44.48,44.49,44.45,44.46,17930.0,35.2025,35.2104,35.1787,35.1866,17930.0
2019-09-03 15:30:00,44.46,44.52,44.38,44.39,162167.0,35.1866,35.2341,35.1233,35.1312,162167.0
2019-09-04 09:30:00,44.67,44.79,44.66,44.76,154913.0,35.3528,35.4478,35.3449,35.4241,154913.0
2019-09-04 10:00:00,44.76,44.8,44.7,44.74,318886.0,35.4241,35.4557,35.3766,35.4082,318886.0
2019-09-04 10:30:00,44.73,44.82,44.69,44.8,93298.0,35.4003,35.4715,35.3687,35.4557,93298.0
2019-09-04 11:00:00,44.8,44.84,44.71,44.79,126834.0,35.4557,35.4874,35.3845,35.4478,126834.0
2019-09-04 11:30:00,44.79,44.79,44.67,44.68,57581.0,35.4478,35.4478,35.3528,35.3607,57581.0
2019-09-04 12:00:00,44.68,44.71,44.62,44.71,26864.0,35.3607,35.3845,35.3133,35.3845,26864.0
2019-09-04 12:30:00,44.71,44.75,44.68,44.73,29808.0,35.3845,35.4161,35.3607,35.4003,29808.0
2019-09-04 13:00:00,44.74,44.75,44.71,44.73,28607.0,35.4082,35.4161,35.3845,35.4003,28607.0
2019-09-04 13:30:00,44.72,44.73,44.66,44.69,35346.0,35.3924,35.4003,35.3449,35.3687,35346.0
2019-09-04 14:00:00,44.69,44.72,44.66,44.67,70863.0,35.3687,35.3924,35.3449,35.3528,70863.0
2019-09-04 14:30:00,44.66,44.7,44.65,44.7,55300.0,35.3449,35.3766,35.337,35.3766,55300.0
2019-09-04 15:00:00,44.7,44.75,44.67,44.72,54526.0,35.3766,35.4161,35.3528,35.3924,54526.0
2019-09-04 15:30:00,44.72,44.82,44.68,44.73,193972.0,35.3924,35.4715,35.3607,35.4003,193972.0
2019-09-05 09:30:00,44.96,44.99,44.92,44.96,74251.0,35.5823,35.6061,35.5507,35.5823,74251.0
2019-09-05 10:00:00,44.96,45.0,44.83,44.87,84695.0,35.5823,35.614,35.4795,35.5111,84695.0
2019-09-05 10:30:00,44.88,44.9,44.68,44.7,79258.0,35.519,35.5349,35.3607,35.3766,79258.0
2019-09-05 11:00:00,44.7,44.81,44.69,44.8,50118.0,35.3766,35.4636,35.3687,35.4557,50118.0
2019-09-05 11:30:00,44.79,44.85,44.75,44.82,26110.0,35.4478,35.4953,35.4161,35.4715,26110.0
2019-09-05 12:00:00,44.83,44.85,44.81,44.82,13987.0,35.4795,35.4953,35.4636,35.4715,13987.0
2019-09-05 12:30:00,44.82,44.86,44.81,44.86,12754.0,35.4715,35.5032,35.4636,35.5032,12754.0
2019-09-05 13:00:00,44.86,44.86,44.81,44.84,26093.0,35.5032,35.5032,35.4636,35.4874,26093.0
2019-09-05 13:30:00,44.84,44.84,44.8,44.8,17872.0,35.4874,35.4874,35.4557,35.4557,17872.0
2019-09-05 14:00:00,44.81,44.81,44.76,44.78,34498.0,35.4636,35.4636,35.4241,35.4399,34498.0
2019-09-05 14:30:00,44.79,44.87,44.78,44.85,29926.0,35.4478,35.5111,35.4399,35.4953,29926.0
2019-09-05 15:00:00,44.85,44.89,44.85,44.89,37499.0,35.4953,35.5269,35.4953,35.5269,37499.0
2019-09-05 15:30:00,44.89,44.93,44.77,44.78,101625.0,35.5269,35.5586,35.432,35.4399,101625.0
2019-09-06 09:30:00,44.72,44.94,44.72,44.86,34640.0,35.3924,35.5665,35.3924,35.5032,34640.0
2019-09-06 10:00:00,44.86,44.93,44.84,44.9,66104.0,35.5032,35.5586,35.4874,35.5349,66104.0
2019-09-06 10:30:00,44.92,44.92,44.86,44.89,22577.0,35.5507,35.5507,35.5032,35.5269,22577.0
2019-09-06 11:00:00,44.92,44.92,44.86,44.88,25858.0,35.5507,35.5507,35.5032,35.519,25858.0
2019-09-06 11:30:00,44.9,45.05,44.89,45.03,74475.0,35.5349,35.6536,35.5269,35.6377,74475.0
2019-09-06 12:00:00,45.02,45.04,44.99,45.02,14334.0,35.6298,35.6457,35.6061,35.6298,14334.0
2019-09-06 12:30:00,45.01,45.02,44.93,44.99,19242.0,35.6219,35.6298,35.5586,35.6061,19242.0
2019-09-06 13:00:00,45.0,45.01,44.97,45.01,22146.0,35.614,35.6219,35.5903,35.6219,22146.0
2019-09-06 13:30:00,45.01,45.02,44.98,44.99,13896.0,35.6219,35.6298,35.5982,35.6061,13896.0
2019-09-06 14:00:00,45.0,45.0,44.99,44.99,25596.0,35.614,35.614,35.6061,35.6061,25596.0
2019-09-06 14:30:00,45.0,45.0,44.91,44.95,19569.0,35.614,35.614,35.5428,35.5744,19569.0
2019-09-06 15:00:00,44.96,44.96,44.92,44.96,21414.0,35.5823,35.5823,35.5507,35.5823,21414.0
2019-09-06 15:30:00,44.96,44.97,44.91,44.92,58863.0,35.5823,35.5903,35.5428,35.5507,58863.0
2019-09-09 09:30:00,44.43,44.46,44.15,44.16,101897.0,35.1629,35.1866,34.9413,34.9492,101897.0
2019-09-09 10:00:00,44.17,44.33,44.12,44.25,62838.0,34.9571,35.0838,34.9176,35.0204,62838.0
2019-09-09 10:30:00,44.24,44.31,44.14,44.21,37578.0,35.0125,35.0679,34.9334,34.9888,37578.0
2019-09-09 11:00:00,44.19,44.19,43.93,43.96,55477.0,34.973,34.973,34.7672,34.7909,55477.0
2019-09-09 11:30:00,43.96,43.97,43.84,43.88,49533.0,34.7909,34.7988,34.696,34.7276,49533.0
2019-09-09 12:00:00,43.88,43.91,43.86,43.9,111077.0,34.7276,34.7514,34.7118,34.7434,111077.0
2019-09-09 12:30:00,43.9,43.96,43.87,43.9,72288.0,34.7434,34.7909,34.7197,34.7434,72288.0
2019-09-09 13:00:00,43.9,43.92,43.87,43.91,63028.0,34.7434,34.7593,34.7197,34.7514,63028.0
2019-09-09 13:30:00,43.91,43.98,43.88,43.97,73528.0,34.7514,34.8068,34.7276,34.7988,73528.0
2019-09-09 14:00:00,43.97,43.98,43.94,43.95,33064.0,34.7988,34.8068,34.7751,34.783,33064.0
2019-09-09 14:30:00,43.95,43.96,43.91,43.93,33739.0,34.783,34.7909,34.7514,34.7672,33739.0
2019-09-09 15:00:00,43.92,43.96,43.87,43.87,26204.0,34.7593,34.7909,34.7197,34.7197,26204.0
2019-09-09 15:30:00,43.87,43.91,43.74,43.78,346123.0,34.7197,34.7514,34.6168,34.6485,346123.0
2019-09-10 09:30:00,43.14,43.18,43.0,43.05,151037.0,34.142,34.1736,34.0312,34.0707,151037.0
2019-09-10 10:00:00,43.05,43.31,42.98,43.3,167362.0,34.0707,34.2765,34.0153,34.2686,167362.0
2019-09-10 10:30:00,43.3,43.32,43.19,43.29,113943.0,34.2686,34.2844,34.1815,34.2607,113943.0
2019-09-10 11:00:00,43.31,43.52,43.31,43.5,41171.0,34.2765,34.4427,34.2765,34.4269,41171.0
2019-09-10 11:30:00,43.5,43.58,43.44,43.48,75756.0,34.4269,34.4902,34.3794,34.411,75756.0
2019-09-10 12:00:00,43.48,43.68,43.46,43.63,138038.0,34.411,34.5693,34.3952,34.5298,138038.0
2019-09-10 12:30:00,43.63,43.66,43.61,43.62,22606.0,34.5298,34.5535,34.5139,34.5218,22606.0
2019-09-10 13:00:00,43.62,43.65,43.52,43.56,50240.0,34.5218,34.5456,34.4427,34.4744,50240.0
2019-09-10 13:30:00,43.56,43.66,43.54,43.65,46739.0,34.4744,34.5535,34.4585,34.5456,46739.0
2019-09-10 14:00:00,43.64,43.66,43.57,43.59,27779.0,34.5377,34.5535,34.4823,34.4981,27779.0
2019-09-10 14:30:00,43.58,43.62,43.55,43.57,71985.0,34.4902,34.5218,34.4664,34.4823,71985.0
2019-09-10 15:00:00,43.57,43.59,43.48,43.54,64546.0,34.4823,34.4981,34.411,34.4585,64546.0
2019-09-10 15:30:00,43.54,43.59,43.5,43.55,101727.0,34.4585,34.4981,34.4269,34.4664,101727.0
2019-09-11 09:30:00,43.39,43.6,43.39,43.47,100359.0,34.3398,34.506,34.3398,34.4031,100359.0
2019-09-11 10:00:00,43.44,43.51,43.38,43.44,146690.0,34.3794,34.4348,34.3319,34.3794,146690.0
2019-09-11 10:30:00,43.44,43.48,43.4,43.43,120137.0,34.3794,34.411,34.3477,34.3715,120137.0
2019-09-11 11:00:00,43.43,43.46,43.35,43.35,96436.0,34.3715,34.3952,34.3082,34.3082,96436.0
2019-09-11 11:30:00,43.35,43.49,43.34,43.47,123908.0,34.3082,34.419,34.3002,34.4031,123908.0
2019-09-11 12:00:00,43.48,43.5,43.45,43.47,18700.0,34.411,34.4269,34.3873,34.4031,18700.0
2019-09-11 12:30:00,43.48,43.57,43.47,43.56,38072.0,34.411,34.4823,34.4031,34.4744,38072.0
2019-09-11 13:00:00,43.56,43.59,43.53,43.56,32144.0,34.4744,34.4981,34.4506,34.4744,32144.0
2019-09-11 13:30:00,43.57,43.59,43.51,43.53,34612.0,34.4823,34.4981,34.4348,34.4506,34612.0
2019-09-11 14:00:00,43.53,43.58,43.52,43.57,40320.0,34.4506,34.4902,34.4427,34.4823,40320.0
2019-09-11 14:30:00,43.58,43.59,43.52,43.56,62573.0,34.4902,34.4981,34.4427,34.4744,62573.0
2019-09-11 15:00:00,43.56,43.61,43.56,43.59,91081.0,34.4744,34.5139,34.4744,34.4981,91081.0
2019-09-11 15:30:00,43.59,43.6,43.52,43.55,145586.0,34.4981,34.506,34.4427,34.4664,145586.0
2019-09-12 09:30:00,43.83,43.93,43.76,43.85,85864.0,34.688,34.7672,34.6326,34.7039,85864.0
2019-09-12 10:00:00,43.85,44.07,43.65,43.75,142280.0,34.7039,34.878,34.5456,34.6247,142280.0
2019-09-12 10:30:00,43.76,43.99,43.73,43.92,96862.0,34.6326,34.8147,34.6089,34.7593,96862.0
2019-09-12 11:00:00,43.93,44.04,43.9,44.01,109646.0,34.7672,34.8542,34.7434,34.8305,109646.0
2019-09-12 11:30:00,44.0,44.05,43.96,44.0,53051.0,34.8226,34.8622,34.7909,34.8226,53051.0
2019-09-12 12:00:00,43.99,44.05,43.94,44.03,57141.0,34.8147,34.8622,34.7751,34.8463,57141.0
2019-09-12 12:30:00,44.03,44.05,43.94,43.99,42974.0,34.8463,34.8622,34.7751,34.8147,42974.0
2019-09-12 13:00:00,43.99,44.05,43.98,44.01,37314.0,34.8147,34.8622,34.8068,34.8305,37314.0
2019-09-12 13:30:00,44.0,44.03,44.0,44.01,38102.0,34.8226,34.8463,34.8226,34.8305,38102.0
2019-09-12 14:00:00,44.01,44.02,43.93,43.94,36527.0,34.8305,34.8384,34.7672,34.7751,36527.0
2019-09-12 14:30:00,43.93,43.95,43.85,43.86,88739.0,34.7672,34.783,34.7039,34.7118,88739.0
2019-09-12 15:00:00,43.87,43.87,43.82,43.84,63424.0,34.7197,34.7197,34.6801,34.696,63424.0
2019-09-12 15:30:00,43.84,43.88,43.79,43.82,213476.0,34.696,34.7276,34.6564,34.6801,213476.0
2019-09-13 09:30:00,44.21,44.23,43.06,43.75,793592.0,34.9888,35.0046,34.0786,34.6247,793592.0
2019-09-13 10:00:00,43.74,44.03,43.5,43.87,265102.0,34.6168,34.8463,34.4269,34.7197,265102.0
2019-09-13 10:30:00,43.87,44.16,43.85,44.14,84284.0,34.7197,34.9492,34.7039,34.9334,84284.0
2019-09-13 11:00:00,44.14,44.17,44.02,44.03,60724.0,34.9334,34.9571,34.8384,34.8463,60724.0
2019-09-13 11:30:00,44.02,44.07,43.82,43.84,51616.0,34.8384,34.878,34.6801,34.696,51616.0
2019-09-13 12:00:00,43.83,43.88,43.82,43.86,22074.0,34.688,34.7276,34.6801,34.7118,22074.0
2019-09-13 12:30:00,43.86,43.86,43.79,43.83,26216.0,34.7118,34.7118,34.6564,34.688,26216.0
2019-09-13 13:00:00,43.82,43.85,43.81,43.84,20286.0,34.6801,34.7039,34.6722,34.696,20286.0
2019-09-13 13:30:00,43.85,43.88,43.81,43.83,41465.0,34.7039,34.7276,34.6722,34.688,41465.0
2019-09-13 14:00:00,43.83,43.83,43.74,43.76,46441.0,34.688,34.688,34.6168,34.6326,46441.0
2019-09-13 14:30:00,43.76,43.77,43.74,43.76,59815.0,34.6326,34.6406,34.6168,34.6326,59815.0
2019-09-13 15:00:00,43.76,43.76,43.71,43.75,39767.0,34.6326,34.6326,34.5931,34.6247,39767.0
2019-09-13 15:30:00,43.74,43.78,43.71,43.73,149203.0,34.6168,34.6485,34.5931,34.6089,149203.0
2019-09-16 09:30:00,43.8,43.94,43.7,43.72,175603.0,34.6643,34.7751,34.5852,34.601,175603.0
2019-09-16 10:00:00,43.73,43.8,43.62,43.65,119858.0,34.6089,34.6643,34.5218,34.5456,119858.0
2019-09-16 10:30:00,43.65,43.69,43.5,43.57,64709.0,34.5456,34.5772,34.4269,34.4823,64709.0
2019-09-16 11:00:00,43.57,43.65,43.45,43.48,31964.0,34.4823,34.5456,34.3873,34.411,31964.0
2019-09-16 11:30:00,43.46,43.51,43.41,43.43,51146.0,34.3952,34.4348,34.3556,34.3715,51146.0
2019-09-16 12:00:00,43.42,43.5,43.42,43.5,19966.0,34.3636,34.4269,34.3636,34.4269,19966.0
2019-09-16 12:30:00,43.49,43.53,43.47,43.51,25508.0,34.419,34.4506,34.4031,34.4348,25508.0
2019-09-16 13:00:00,43.51,43.61,43.5,43.61,35033.0,34.4348,34.5139,34.4269,34.5139,35033.0
2019-09-16 13:30:00,43.61,43.63,43.57,43.57,27304.0,34.5139,34.5298,34.4823,34.4823,27304.0
2019-09-16 14:00:00,43.58,43.6,43.56,43.58,16363.0,34.4902,34.506,34.4744,34.4902,16363.0
2019-09-16 14:30:00,43.57,43.58,43.52,43.58,21944.0,34.4823,34.4902,34.4427,34.4902,21944.0
2019-09-16 15:00:00,43.58,43.62,43.56,43.62,34359.0,34.4902,34.5218,34.4744,34.5218,34359.0
2019-09-16 15:30:00,43.62,43.64,43.57,43.58,137021.0,34.5218,34.5377,34.4823,34.4902,137021.0
2019-09-17 09:30:00,43.79,44.07,43.77,44.07,54761.0,34.6564,34.878,34.6406,34.878,54761.0
2019-09-17 10:00:00,44.08,44.19,44.05,44.19,92692.0,34.8859,34.973,34.8622,34.973,92692.0
2019-09-17 10:30:00,44.19,44.28,44.14,44.25,115693.0,34.973,35.0442,34.9334,35.0204,115693.0
2019-09-17 11:00:00,44.25,44.29,44.17,44.23,109446.0,35.0204,35.0521,34.9571,35.0046,109446.0
2019-09-17 11:30:00,44.23,44.23,44.12,44.14,17758.0,35.0046,35.0046,34.9176,34.9334,17758.0
2019-09-17 12:00:00,44.14,44.17,44.09,44.14,13336.0,34.9334,34.9571,34.8938,34.9334,13336.0
2019-09-17 12:30:00,44.13,44.24,44.13,44.24,35163.0,34.9255,35.0125,34.9255,35.0125,35163.0
2019-09-17 13:00:00,44.23,44.31,44.21,44.27,15781.0,35.0046,35.0679,34.9888,35.0363,15781.0
2019-09-17 13:30:00,44.28,44.29,44.26,44.27,11022.0,35.0442,35.0521,35.0284,35.0363,11022.0
2019-09-17 14:00:00,44.27,44.28,44.21,44.22,17631.0,35.0363,35.0442,34.9888,34.9967,17631.0
2019-09-17 14:30:00,44.22,44.25,44.17,44.18,55569.0,34.9967,35.0204,34.9571,34.965,55569.0
2019-09-17 15:00:00,44.18,44.24,44.17,44.22,70340.0,34.965,35.0125,34.9571,34.9967,70340.0
2019-09-17 15:30:00,44.22,44.33,44.19,44.3,104622.0,34.9967,35.0838,34.973,35.06,104622.0
2019-09-18 09:30:00,44.3,44.34,44.23,44.27,48393.0,35.06,35.0917,35.0046,35.0363,48393.0
2019-09-18 10:00:00,44.27,44.44,44.22,44.43,110890.0,35.0363,35.1708,34.9967,35.1629,110890.0
2019-09-18 10:30:00,44.43,44.44,44.21,44.28,208474.0,35.1629,35.1708,34.9888,35.0442,208474.0
2019-09-18 11:00:00,44.29,44.48,44.28,44.48,152323.0,35.0521,35.2025,35.0442,35.2025,152323.0
2019-09-18 11:30:00,44.48,44.48,44.37,44.42,91476.0,35.2025,35.2025,35.1154,35.155,91476.0
2019-09-18 12:00:00,44.42,44.43,44.39,44.42,14843.0,35.155,35.1629,35.1312,35.155,14843.0
2019-09-18 12:30:00,44.41,44.44,44.39,44.44,57008.0,35.1471,35.1708,35.1312,35.1708,57008.0
2019-09-18 13:00:00,44.43,44.44,44.39,44.42,67271.0,35.1629,35.1708,35.1312,35.155,67271.0
2019-09-18 13:30:00,44.42,44.42,44.39,44.4,45254.0,35.155,35.155,35.1312,35.1392,45254.0
2019-09-18 14:00:00,44.39,44.42,44.21,44.28,66948.0,35.1312,35.155,34.9888,35.0442,66948.0
2019-09-18 14:30:00,44.27,44.4,44.22,44.38,94275.0,35.0363,35.1392,34.9967,35.1233,94275.0
2019-09-18 15:00:00,44.37,44.38,44.31,44.33,48112.0,35.1154,35.1233,35.0679,35.0838,48112.0
2019-09-18 15:30:00,44.34,44.45,44.33,44.42,46000.0,35.0917,35.1787,35.0838,35.155,46000.0
2019-09-19 09:30:00,44.74,44.86,44.73,44.86,113075.0,35.4082,35.5032,35.4003,35.5032,113075.0
2019-09-19 10:00:00,44.86,44.95,44.84,44.91,109679.0,35.5032,35.5744,35.4874,35.5428,109679.0
2019-09-19 10:30:00,44.91,45.01,44.89,45.0,49395.0,35.5428,35.6219,35.5269,35.614,49395.0
2019-09-19 11:00:00,44.99,44.99,44.91,44.92,29332.0,35.6061,35.6061,35.5428,35.5507,29332.0
2019-09-19 11:30:00,44.92,44.97,44.9,44.96,163569.0,35.5507,35.5903,35.5349,35.5823,163569.0
2019-09-19 12:00:00,44.96,45.01,44.94,44.98,22271.0,35.5823,35.6219,35.5665,35.5982,22271.0
2019-09-19 12:30:00,44.98,44.99,44.94,44.98,20232.0,35.5982,35.6061,35.5665,35.5982,20232.0
2019-09-19 13:00:00,44.97,45.03,44.97,44.98,37337.0,35.5903,35.6377,35.5903,35.5982,37337.0
2019-09-19 13:30:00,44.97,44.98,44.92,44.94,47939.0,35.5903,35.5982,35.5507,35.5665,47939.0
2019-09-19 14:00:00,44.94,44.94,44.85,44.87,28252.0,35.5665,35.5665,35.4953,35.5111,28252.0
2019-09-19 14:30:00,44.87,44.89,44.85,44.89,27899.0,35.5111,35.5269,35.4953,35.5269,27899.0
2019-09-19 15:00:00,44.88,44.89,44.86,44.87,34927.0,35.519,35.5269,35.5032,35.5111,34927.0
2019-09-19 15:30:00,44.86,44.93,44.86,44.92,76261.0,35.5032,35.5586,35.5032,35.5507,76261.0
2019-09-20 09:30:00,45.53,45.71,45.52,45.62,230926.0,36.0335,36.1759,36.0255,36.1047,230926.0
2019-09-20 10:00:00,45.62,45.64,45.51,45.57,130638.0,36.1047,36.1205,36.0176,36.0651,130638.0
2019-09-20 10:30:00,45.57,45.58,45.43,45.54,234380.0,36.0651,36.073,35.9543,36.0414,234380.0
2019-09-20 11:00:00,45.53,45.62,45.45,45.51,97544.0,36.0335,36.1047,35.9701,36.0176,97544.0
2019-09-20 11:30:00,45.51,46.19,45.49,46.17,652634.0,36.0176,36.5558,36.0018,36.54,652634.0
2019-09-20 12:00:00,46.17,46.31,46.16,46.27,98052.0,36.54,36.6508,36.5321,36.6191,98052.0
2019-09-20 12:30:00,46.26,46.31,46.21,46.23,219014.0,36.6112,36.6508,36.5716,36.5875,219014.0
2019-09-20 13:00:00,46.22,46.29,46.09,46.18,90389.0,36.5795,36.6349,36.4767,36.5479,90389.0
2019-09-20 13:30:00,46.19,46.25,46.16,46.24,52680.0,36.5558,36.6033,36.5321,36.5954,52680.0
2019-09-20 14:00:00,46.25,46.42,46.25,46.41,122108.0,36.6033,36.7378,36.6033,36.7299,122108.0
2019-09-20 14:30:00,46.41,46.46,46.4,46.45,124975.0,36.7299,36.7695,36.722,36.7616,124975.0
2019-09-20 15:00:00,46.44,46.52,46.43,46.52,148663.0,36.7537,36.817,36.7457,36.817,148663.0
2019-09-20 15:30:00,46.52,46.6,46.36,46.5,433119.0,36.817,36.8803,36.6903,36.8011,433119.0
2019-09-23 09:30:00,45.95,46.04,45.9,45.98,180840.0,36.3659,36.4371,36.3263,36.3896,180840.0
2019-09-23 10:00:00,45.96,46.05,45.96,46.03,69419.0,36.3738,36.445,36.3738,36.4292,69419.0
2019-09-23 10:30:00,46.04,46.08,45.98,46.0,128037.0,36.4371,36.4687,36.3896,36.4054,128037.0
2019-09-23 11:00:00,46.0,46.12,46.0,46.1,233854.0,36.4054,36.5004,36.4054,36.4846,233854.0
2019-09-23 11:30:00,46.09,46.17,46.0,46.15,105696.0,36.4767,36.54,36.4054,36.5241,105696.0
2019-09-23 12:00:00,46.15,46.15,46.0,46.0,24090.0,36.5241,36.5241,36.4054,36.4054,24090.0
2019-09-23 12:30:00,45.99,46.05,45.99,46.03,48547.0,36.3975,36.445,36.3975,36.4292,48547.0
2019-09-23 13:00:00,46.02,46.06,46.01,46.04,35417.0,36.4213,36.4529,36.4133,36.4371,35417.0
2019-09-23 13:30:00,46.03,46.04,46.0,46.04,26621.0,36.4292,36.4371,36.4054,36.4371,26621.0
2019-09-23 14:00:00,46.03,46.09,46.0,46.08,38165.0,36.4292,36.4767,36.4054,36.4687,38165.0
2019-09-23 14:30:00,46.08,46.12,46.07,46.1,27584.0,36.4687,36.5004,36.4608,36.4846,27584.0
2019-09-23 15:00:00,46.12,46.17,46.11,46.17,27661.0,36.5004,36.54,36.4925,36.54,27661.0
2019-09-23 15:30:00,46.16,46.23,46.13,46.21,102838.0,36.5321,36.5875,36.5083,36.5716,102838.0
2019-09-24 09:30:00,46.61,46.72,46.56,46.71,206338.0,36.8882,36.9753,36.8486,36.9673,206338.0
2019-09-24 10:00:00,46.71,46.79,46.69,46.73,225350.0,36.9673,37.0306,36.9515,36.9832,225350.0
2019-09-24 10:30:00,46.72,46.74,46.65,46.66,181365.0,36.9753,36.9911,36.9199,36.9278,181365.0
2019-09-24 11:00:00,46.66,46.73,46.59,46.71,269690.0,36.9278,36.9832,36.8724,36.9673,269690.0
2019-09-24 11:30:00,46.69,46.79,46.64,46.65,91648.0,36.9515,37.0306,36.9119,36.9199,91648.0
2019-09-24 12:00:00,46.64,46.71,46.49,46.54,91084.0,36.9119,36.9673,36.7932,36.8328,91084.0
2019-09-24 12:30:00,46.53,46.54,46.4,46.53,106275.0,36.8249,36.8328,36.722,36.8249,106275.0
2019-09-24 13:00:00,46.53,46.62,46.51,46.61,98035.0,36.8249,36.8961,36.8091,36.8882,98035.0
2019-09-24 13:30:00,46.61,46.69,46.56,46.58,74214.0,36.8882,36.9515,36.8486,36.8645,74214.0
2019-09-24 14:00:00,46.58,46.8,46.57,46.76,141116.0,36.8645,37.0386,36.8565,37.0069,141116.0
2019-09-24 14:30:00,46.76,46.86,46.7,46.8,211193.0,37.0069,37.086,36.9594,37.0386,211193.0
2019-09-24 15:00:00,46.79,46.83,46.73,46.76,105886.0,37.0306,37.0623,36.9832,37.0069,105886.0
2019-09-24 15:30:00,46.75,46.76,46.61,46.67,172823.0,36.999,37.0069,36.8882,36.9357,172823.0
2019-09-25 09:30:00,46.6,46.63,46.5,46.63,183876.0,36.8803,36.904,36.8011,36.904,183876.0
2019-09-25 10:00:00,46.63,46.63,46.37,46.52,199358.0,36.904,36.904,36.6983,36.817,199358.0
2019-09-25 10:30:00,46.54,46.68,46.51,46.64,150510.0,36.8328,36.9436,36.8091,36.9119,150510.0
2019-09-25 11:00:00,46.64,46.68,46.55,46.58,182890.0,36.9119,36.9436,36.8407,36.8645,182890.0
2019-09-25 11:30:00,46.57,46.6,46.48,46.54,88521.0,36.8565,36.8803,36.7853,36.8328,88521.0
2019-09-25 12:00:00,46.55,46.56,46.47,46.52,65214.0,36.8407,36.8486,36.7774,36.817,65214.0
2019-09-25 12:30:00,46.51,46.52,46.43,46.47,55967.0,36.8091,36.817,36.7457,36.7774,55967.0
2019-09-25 13:00:00,46.48,46.52,46.41,46.42,84838.0,36.7853,36.817,36.7299,36.7378,84838.0
2019-09-25 13:30:00,46.43,46.45,46.4,46.44,65312.0,36.7457,36.7616,36.722,36.7537,65312.0
2019-09-25 14:00:00,46.44,46.49,46.43,46.48,91854.0,36.7537,36.7932,36.7457,36.7853,91854.0
2019-09-25 14:30:00,46.47,46.5,46.44,46.48,48938.0,36.7774,36.8011,36.7537,36.7853,48938.0
2019-09-25 15:00:00,46.48,46.48,46.43,46.45,91747.0,36.7853,36.7853,36.7457,36.7616,91747.0
2019-09-25 15:30:00,46.45,46.53,46.41,46.51,162155.0,36.7616,36.8249,36.7299,36.8091,162155.0
2019-09-26 09:30:00,46.63,47.09,46.6,47.01,606041.0,36.904,37.2681,36.8803,37.2048,606041.0
2019-09-26 10:00:00,47.03,47.11,46.84,46.98,721294.0,37.2206,37.2839,37.0702,37.181,721294.0
2019-09-26 10:30:00,46.97,47.01,46.82,46.89,226306.0,37.1731,37.2048,37.0544,37.1098,226306.0
2019-09-26 11:00:00,46.9,46.92,46.7,46.78,151046.0,37.1177,37.1335,36.9594,37.0227,151046.0
2019-09-26 11:30:00,46.77,46.77,46.55,46.57,270369.0,37.0148,37.0148,36.8407,36.8565,270369.0
2019-09-26 12:00:00,46.57,46.59,46.49,46.53,94775.0,36.8565,36.8724,36.7932,36.8249,94775.0
2019-09-26 12:30:00,46.53,46.56,46.47,46.52,99527.0,36.8249,36.8486,36.7774,36.817,99527.0
2019-09-26 13:00:00,46.52,46.52,46.44,46.49,91898.0,36.817,36.817,36.7537,36.7932,91898.0
2019-09-26 13:30:00,46.49,46.57,46.48,46.55,38607.0,36.7932,36.8565,36.7853,36.8407,38607.0
2019-09-26 14:00:00,46.55,46.63,46.55,46.58,118916.0,36.8407,36.904,36.8407,36.8645,118916.0
2019-09-26 14:30:00,46.57,46.59,46.56,46.57,91076.0,36.8565,36.8724,36.8486,36.8565,91076.0
2019-09-26 15:00:00,46.57,46.68,46.56,46.64,85120.0,36.8565,36.9436,36.8486,36.9119,85120.0
2019-09-26 15:30:00,46.64,46.69,46.59,46.61,132187.0,36.9119,36.9515,36.8724,36.8882,132187.0
2019-09-27 09:30:00,46.09,46.2,46.09,46.17,186029.0,36.4767,36.5637,36.4767,36.54,186029.0
2019-09-27 10:00:00,46.16,46.25,46.14,46.25,70075.0,36.5321,36.6033,36.5162,36.6033,70075.0
2019-09-27 10:30:00,46.25,46.4,46.22,46.4,87859.0,36.6033,36.722,36.5795,36.722,87859.0
2019-09-27 11:00:00,46.38,46.42,46.32,46.39,79567.0,36.7062,36.7378,36.6587,36.7141,79567.0
2019-09-27 11:30:00,46.4,46.58,46.36,46.52,93745.0,36.722,36.8645,36.6903,36.817,93745.0
2019-09-27 12:00:00,46.53,46.54,46.49,46.54,33829.0,36.8249,36.8328,36.7932,36.8328,33829.0
2019-09-27 12:30:00,46.53,46.53,46.43,46.45,40139.0,36.8249,36.8249,36.7457,36.7616,40139.0
2019-09-27 13:00:00,46.45,46.53,46.35,46.36,144392.0,36.7616,36.8249,36.6824,36.6903,144392.0
2019-09-27 13:30:00,46.35,46.5,46.33,46.49,41623.0,36.6824,36.8011,36.6666,36.7932,41623.0
2019-09-27 14:00:00,46.49,46.49,46.35,46.36,62312.0,36.7932,36.7932,36.6824,36.6903,62312.0
2019-09-27 14:30:00,46.37,46.42,46.32,46.41,171831.0,36.6983,36.7378,36.6587,36.7299,171831.0
2019-09-27 15:00:00,46.42,46.47,46.38,46.4,173189.0,36.7378,36.7774,36.7062,36.722,173189.0
2019-09-27 15:30:00,46.39,46.44,46.24,46.25,263430.0,36.7141,36.7537,36.5954,36.6033,263430.0
2019-09-30 09:30:00,46.13,46.39,46.09,46.34,205303.0,36.5083,36.7141,36.4767,36.6745,205303.0
2019-09-30 10:00:00,46.34,46.44,46.29,46.43,104912.0,36.6745,36.7537,36.6349,36.7457,104912.0
2019-09-30 10:30:00,46.43,46.48,46.28,46.29,135156.0,36.7457,36.7853,36.627,36.6349,135156.0
2019-09-30 11:00:00,46.3,46.32,46.22,46.3,113679.0,36.6429,36.6587,36.5795,36.6429,113679.0
2019-09-30 11:30:00,46.28,46.37,46.26,46.34,94724.0,36.627,36.6983,36.6112,36.6745,94724.0
2019-09-30 12:00:00,46.34,46.4,46.33,46.4,22752.0,36.6745,36.722,36.6666,36.722,22752.0
2019-09-30 12:30:00,46.4,46.41,46.37,46.4,27829.0,36.722,36.7299,36.6983,36.722,27829.0
2019-09-30 13:00:00,46.4,46.44,46.4,46.43,20699.0,36.722,36.7537,36.722,36.7457,20699.0
2019-09-30 13:30:00,46.43,46.45,46.39,46.4,31158.0,36.7457,36.7616,36.7141,36.722,31158.0
2019-09-30 14:00:00,46.4,46.4,46.34,46.39,41802.0,36.722,36.722,36.6745,36.7141,41802.0
2019-09-30 14:30:00,46.39,46.43,46.37,46.37,33373.0,36.7141,36.7457,36.6983,36.6983,33373.0
2019-09-30 15:00:00,46.37,46.41,46.34,46.35,41570.0,36.6983,36.7299,36.6745,36.6824,41570.0
2019-09-30 15:30:00,46.34,46.42,46.2,46.35,358026.0,36.6745,36.7378,36.5637,36.6824,358026.0
2019-10-01 09:30:00,46.09,46.18,45.98,46.02,133034.0,36.4767,36.5479,36.3896,36.4213,133034.0
2019-10-01 10:00:00,46.02,46.12,45.88,45.91,182504.0,36.4213,36.5004,36.3105,36.3342,182504.0
2019-10-01 10:30:00,45.91,45.94,45.72,45.73,264945.0,36.3342,36.3579,36.1838,36.1917,264945.0
2019-10-01 11:00:00,45.73,45.83,45.68,45.72,73282.0,36.1917,36.2709,36.1522,36.1838,73282.0
2019-10-01 11:30:00,45.72,45.72,45.47,45.48,172923.0,36.1838,36.1838,35.986,35.9939,172923.0
2019-10-01 12:00:00,45.47,45.47,45.27,45.28,267684.0,35.986,35.986,35.8277,35.8356,267684.0
2019-10-01 12:30:00,45.28,45.41,45.28,45.31,102447.0,35.8356,35.9385,35.8356,35.8593,102447.0
2019-10-01 13:00:00,45.3,45.34,45.23,45.27,65678.0,35.8514,35.8831,35.796,35.8277,65678.0
2019-10-01 13:30:00,45.27,45.33,45.23,45.27,92250.0,35.8277,35.8752,35.796,35.8277,92250.0
2019-10-01 14:00:00,45.28,45.29,45.23,45.27,72080.0,35.8356,35.8435,35.796,35.8277,72080.0
2019-10-01 14:30:00,45.27,45.33,45.24,45.3,153121.0,35.8277,35.8752,35.8039,35.8514,153121.0
2019-10-01 15:00:00,45.3,45.3,45.21,45.24,166562.0,35.8514,35.8514,35.7802,35.8039,166562.0
2019-10-01 15:30:00,45.23,45.24,45.07,45.17,643269.0,35.796,35.8039,35.6694,35.7485,643269.0
2019-10-02 09:30:00,44.66,44.78,44.45,44.53,244196.0,35.3449,35.4399,35.1787,35.242,244196.0
2019-10-02 10:00:00,44.5,44.5,44.35,44.37,196497.0,35.2183,35.2183,35.0996,35.1154,196497.0
2019-10-02 10:30:00,44.36,44.38,44.13,44.27,107664.0,35.1075,35.1233,34.9255,35.0363,107664.0
2019-10-02 11:00:00,44.26,44.43,44.22,44.31,91285.0,35.0284,35.1629,34.9967,35.0679,91285.0
2019-10-02 11:30:00,44.33,44.36,44.19,44.34,82418.0,35.0838,35.1075,34.973,35.0917,82418.0
2019-10-02 12:00:00,44.34,44.35,44.27,44.32,84160.0,35.0917,35.0996,35.0363,35.0758,84160.0
2019-10-02 12:30:00,44.31,44.33,44.19,44.26,53754.0,35.0679,35.0838,34.973,35.0284,53754.0
2019-10-02 13:00:00,44.27,44.36,44.26,44.36,32420.0,35.0363,35.1075,35.0284,35.1075,32420.0
2019-10-02 13:30:00,44.36,44.36,44.31,44.36,32196.0,35.1075,35.1075,35.0679,35.1075,32196.0
2019-10-02 14:00:00,44.36,44.39,44.33,44.38,50550.0,35.1075,35.1312,35.0838,35.1233,50550.0
2019-10-02 14:30:00,44.39,44.49,44.36,44.47,66185.0,35.1312,35.2104,35.1075,35.1945,66185.0
2019-10-02 15:00:00,44.48,44.5,44.42,44.43,58492.0,35.2025,35.2183,35.155,35.1629,58492.0
2019-10-02 15:30:00,44.43,44.45,44.2,44.24,272866.0,35.1629,35.1787,34.9809,35.0125,272866.0
2019-10-03 09:30:00,44.45,44.65,44.43,44.64,53175.0,35.1787,35.337,35.1629,35.3291,53175.0
2019-10-03 10:00:00,44.64,44.83,44.39,44.77,141577.0,35.3291,35.4795,35.1312,35.432,141577.0
2019-10-03 10:30:00,44.77,44.77,44.56,44.64,104538.0,35.432,35.432,35.2658,35.3291,104538.0
2019-10-03 11:00:00,44.63,44.82,44.63,44.72,61128.0,35.3212,35.4715,35.3212,35.3924,61128.0
2019-10-03 11:30:00,44.75,44.75,44.63,44.65,58853.0,35.4161,35.4161,35.3212,35.337,58853.0
2019-10-03 12:00:00,44.65,44.73,44.62,44.63,28205.0,35.337,35.4003,35.3133,35.3212,28205.0
2019-10-03 12:30:00,44.64,44.75,44.6,44.72,20640.0,35.3291,35.4161,35.2974,35.3924,20640.0
2019-10-03 13:00:00,44.73,44.74,44.66,44.71,24384.0,35.4003,35.4082,35.3449,35.3845,24384.0
2019-10-03 13:30:00,44.7,44.81,44.7,44.77,24578.0,35.3766,35.4636,35.3766,35.432,24578.0
2019-10-03 14:00:00,44.77,44.8,44.76,44.8,14130.0,35.432,35.4557,35.4241,35.4557,14130.0
2019-10-03 14:30:00,44.8,44.8,44.74,44.78,16685.0,35.4557,35.4557,35.4082,35.4399,16685.0
2019-10-03 15:00:00,44.78,44.78,44.65,44.66,55928.0,35.4399,35.4399,35.337,35.3449,55928.0
2019-10-03 15:30:00,44.66,44.69,44.55,44.69,103616.0,35.3449,35.3687,35.2579,35.3687,103616.0
2019-10-04 09:30:00,45.07,45.2,45.02,45.11,77752.0,35.6694,35.7723,35.6298,35.7011,77752.0
2019-10-04 10:00:00,45.12,45.19,45.08,45.09,83393.0,35.709,35.7644,35.6773,35.6852,83393.0
2019-10-04 10:30:00,45.09,45.16,45.08,45.15,118306.0,35.6852,35.7406,35.6773,35.7327,118306.0
2019-10-04 11:00:00,45.14,45.23,45.13,45.17,81418.0,35.7248,35.796,35.7169,35.7485,81418.0
2019-10-04 11:30:00,45.18,45.28,45.13,45.26,77221.0,35.7565,35.8356,35.7169,35.8198,77221.0
2019-10-04 12:00:00,45.25,45.31,45.22,45.31,26956.0,35.8119,35.8593,35.7881,35.8593,26956.0
2019-10-04 12:30:00,45.31,45.35,45.28,45.28,30085.0,35.8593,35.891,35.8356,35.8356,30085.0
2019-10-04 13:00:00,45.29,45.33,45.28,45.31,16416.0,35.8435,35.8752,35.8356,35.8593,16416.0
2019-10-04 13:30:00,45.31,45.38,45.31,45.36,15538.0,35.8593,35.9147,35.8593,35.8989,15538.0
2019-10-04 14:00:00,45.36,45.42,45.34,45.37,40540.0,35.8989,35.9464,35.8831,35.9068,40540.0
2019-10-04 14:30:00,45.38,45.41,45.35,45.37,14955.0,35.9147,35.9385,35.891,35.9068,14955.0
2019-10-04 15:00:00,45.38,45.46,45.38,45.39,96928.0,35.9147,35.9781,35.9147,35.9227,96928.0
2019-10-04 15:30:00,45.39,45.48,45.32,45.42,389117.0,35.9227,35.9939,35.8673,35.9464,389117.0
2019-10-07 09:30:00,45.29,45.38,45.24,45.32,41217.0,35.8435,35.9147,35.8039,35.8673,41217.0
2019-10-07 10:00:00,45.33,45.33,45.23,45.31,16138.0,35.8752,35.8752,35.796,35.8593,16138.0
2019-10-07 10:30:00,45.32,45.4,45.3,45.3,36928.0,35.8673,35.9306,35.8514,35.8514,36928.0
2019-10-07 11:00:00,45.28,45.37,45.26,45.29,89238.0,35.8356,35.9068,35.8198,35.8435,89238.0
2019-10-07 11:30:00,45.31,45.4,45.2,45.39,63134.0,35.8593,35.9306,35.7723,35.9227,63134.0
2019-10-07 12:00:00,45.39,45.39,45.32,45.34,26590.0,35.9227,35.9227,35.8673,35.8831,26590.0
2019-10-07 12:30:00,45.34,45.39,45.32,45.38,33932.0,35.8831,35.9227,35.8673,35.9147,33932.0
2019-10-07 13:00:00,45.39,45.41,45.35,45.38,34031.0,35.9227,35.9385,35.891,35.9147,34031.0
2019-10-07 13:30:00,45.38,45.47,45.37,45.46,24804.0,35.9147,35.986,35.9068,35.9781,24804.0
2019-10-07 14:00:00,45.46,45.47,45.36,45.38,25423.0,35.9781,35.986,35.8989,35.9147,25423.0
2019-10-07 14:30:00,45.38,45.38,45.28,45.32,20071.0,35.9147,35.9147,35.8356,35.8673,20071.0
2019-10-07 15:00:00,45.32,45.33,45.28,45.3,19584.0,35.8673,35.8752,35.8356,35.8514,19584.0
2019-10-07 15:30:00,45.31,45.31,45.16,45.22,132119.0,35.8593,35.8593,35.7406,35.7881,132119.0
2019-10-08 09:30:00,45.21,45.23,45.04,45.11,109676.0,35.7802,35.796,35.6457,35.7011,109676.0
2019-10-08 10:00:00,45.12,45.16,45.02,45.04,49630.0,35.709,35.7406,35.6298,35.6457,49630.0
2019-10-08 10:30:00,45.03,45.15,45.03,45.1,30957.0,35.6377,35.7327,35.6377,35.6931,30957.0
2019-10-08 11:00:00,45.1,45.12,45.03,45.05,32075.0,35.6931,35.709,35.6377,35.6536,32075.0
2019-10-08 11:30:00,45.06,45.07,44.95,45.06,57463.0,35.6615,35.6694,35.5744,35.6615,57463.0
2019-10-08 12:00:00,45.07,45.08,45.01,45.05,17024.0,35.6694,35.6773,35.6219,35.6536,17024.0
2019-10-08 12:30:00,45.06,45.18,45.04,45.13,13704.0,35.6615,35.7565,35.6457,35.7169,13704.0
2019-10-08 13:00:00,45.13,45.18,45.11,45.17,12963.0,35.7169,35.7565,35.7011,35.7485,12963.0
2019-10-08 13:30:00,45.16,45.17,45.09,45.12,28278.0,35.7406,35.7485,35.6852,35.709,28278.0
2019-10-08 14:00:00,45.12,45.22,45.09,45.19,19499.0,35.709,35.7881,35.6852,35.7644,19499.0
2019-10-08 14:30:00,45.2,45.29,45.1,45.18,39024.0,35.7723,35.8435,35.6931,35.7565,39024.0
2019-10-08 15:00:00,45.18,45.24,45.11,45.17,16619.0,35.7565,35.8039,35.7011,35.7485,16619.0
2019-10-08 15:30:00,45.17,45.19,44.98,45.01,37256.0,35.7485,35.7644,35.5982,35.6219,37256.0
2019-10-09 09:30:00,45.14,45.18,45.09,45.11,33563.0,35.7248,35.7565,35.6852,35.7011,33563.0
2019-10-09 10:00:00,45.1,45.13,45.01,45.05,39411.0,35.6931,35.7169,35.6219,35.6536,39411.0
2019-10-09 10:30:00,45.08,45.11,45.01,45.01,25026.0,35.6773,35.7011,35.6219,35.6219,25026.0
2019-10-09 11:00:00,45.02,45.04,44.97,45.01,27324.0,35.6298,35.6457,35.5903,35.6219,27324.0
2019-10-09 11:30:00,45.01,45.07,44.95,44.97,33227.0,35.6219,35.6694,35.5744,35.5903,33227.0
2019-10-09 12:00:00,44.99,45.05,44.97,44.98,26514.0,35.6061,35.6536,35.5903,35.5982,26514.0
2019-10-09 12:30:00,44.99,45.02,44.93,44.97,36239.0,35.6061,35.6298,35.5586,35.5903,36239.0
2019-10-09 13:00:00,44.97,45.02,44.95,44.99,29683.0,35.5903,35.6298,35.5744,35.6061,29683.0
2019-10-09 13:30:00,45.0,45.02,44.95,45.01,28189.0,35.614,35.6298,35.5744,35.6219,28189.0
2019-10-09 14:00:00,45.01,45.02,44.96,45.0,18955.0,35.6219,35.6298,35.5823,35.614,18955.0
2019-10-09 14:30:00,45.0,45.02,44.97,44.97,32223.0,35.614,35.6298,35.5903,35.5903,32223.0
2019-10-09 15:00:00,44.98,45.02,44.95,44.98,34594.0,35.5982,35.6298,35.5744,35.5982,34594.0
2019-10-09 15:30:00,44.99,45.04,44.91,44.98,66660.0,35.6061,35.6457,35.5428,35.5982,66660.0
2019-10-10 09:30:00,44.83,45.02,44.76,45.01,41196.0,35.4795,35.6298,35.4241,35.6219,41196.0
2019-10-10 10:00:00,45.02,45.14,44.97,45.06,38996.0,35.6298,35.7248,35.5903,35.6615,38996.0
2019-10-10 10:30:00,45.08,45.15,45.04,45.15,29806.0,35.6773,35.7327,35.6457,35.7327,29806.0
2019-10-10 11:00:00,45.14,45.25,45.12,45.18,57341.0,35.7248,35.8119,35.709,35.7565,57341.0
2019-10-10 11:30:00,45.19,45.19,45.02,45.04,116247.0,35.7644,35.7644,35.6298,35.6457,116247.0
2019-10-10 12:00:00,45.03,45.05,44.93,44.94,53582.0,35.6377,35.6536,35.5586,35.5665,53582.0
2019-10-10 12:30:00,44.93,44.93,44.86,44.91,24907.0,35.5586,35.5586,35.5032,35.5428,24907.0
2019-10-10 13:00:00,44.91,44.95,44.88,44.89,32199.0,35.5428,35.5744,35.519,35.5269,32199.0
2019-10-10 13:30:00,44.88,44.96,44.86,44.92,27912.0,35.519,35.5823,35.5032,35.5507,27912.0
2019-10-10 14:00:00,44.93,44.94,44.8,44.87,50647.0,35.5586,35.5665,35.4557,35.5111,50647.0
2019-10-10 14:30:00,44.86,44.9,44.8,44.84,32728.0,35.5032,35.5349,35.4557,35.4874,32728.0
2019-10-10 15:00:00,44.84,44.88,44.8,44.86,45843.0,35.4874,35.519,35.4557,35.5032,45843.0
2019-10-10 15:30:00,44.86,44.9,44.82,44.86,79434.0,35.5032,35.5349,35.4715,35.5032,79434.0
2019-10-11 09:30:00,45.15,45.24,45.06,45.17,70511.0,35.7327,35.8039,35.6615,35.7485,70511.0
2019-10-11 10:00:00,45.15,45.25,45.15,45.25,47665.0,35.7327,35.8119,35.7327,35.8119,47665.0
2019-10-11 10:30:00,45.23,45.24,45.06,45.08,27930.0,35.796,35.8039,35.6615,35.6773,27930.0
2019-10-11 11:00:00,45.09,45.23,45.07,45.21,61528.0,35.6852,35.796,35.6694,35.7802,61528.0
2019-10-11 11:30:00,45.22,45.3,45.08,45.14,118598.0,35.7881,35.8514,35.6773,35.7248,118598.0
2019-10-11 12:00:00,45.15,45.16,45.06,45.07,11440.0,35.7327,35.7406,35.6615,35.6694,11440.0
2019-10-11 12:30:00,45.07,45.13,44.97,45.13,22997.0,35.6694,35.7169,35.5903,35.7169,22997.0
2019-10-11 13:00:00,45.13,45.2,45.05,45.15,30843.0,35.7169,35.7723,35.6536,35.7327,30843.0
2019-10-11 13:30:00,45.14,45.18,45.12,45.17,21389.0,35.7248,35.7565,35.709,35.7485,21389.0
2019-10-11 14:00:00,45.18,45.18,45.05,45.13,34282.0,35.7565,35.7565,35.6536,35.7169,34282.0
2019-10-11 14:30:00,45.12,45.13,45.06,45.09,15338.0,35.709,35.7169,35.6615,35.6852,15338.0
2019-10-11 15:00:00,45.09,45.1,45.05,45.08,16382.0,35.6852,35.6931,35.6536,35.6773,16382.0
2019-10-11 15:30:00,45.07,45.1,44.89,44.94,72889.0,35.6694,35.6931,35.5269,35.5665,72889.0
2019-10-14 09:30:00,44.88,44.96,44.84,44.91,50289.0,35.519,35.5823,35.4874,35.5428,50289.0
2019-10-14 10:00:00,44.92,44.96,44.86,44.91,60349.0,35.5507,35.5823,35.5032,35.5428,60349.0
2019-10-14 10:30:00,44.92,45.04,44.92,44.98,53046.0,35.5507,35.6457,35.5507,35.5982,53046.0
2019-10-14 11:00:00,44.97,44.98,44.89,44.9,41314.0,35.5903,35.5982,35.5269,35.5349,41314.0
2019-10-14 11:30:00,44.89,44.91,44.82,44.82,37789.0,35.5269,35.5428,35.4715,35.4715,37789.0
2019-10-14 12:00:00,44.83,44.84,44.79,44.81,23505.0,35.4795,35.4874,35.4478,35.4636,23505.0
2019-10-14 12:30:00,44.81,44.85,44.81,44.84,25650.0,35.4636,35.4953,35.4636,35.4874,25650.0
2019-10-14 13:00:00,44.85,44.93,44.84,44.92,41633.0,35.4953,35.5586,35.4874,35.5507,41633.0
2019-10-14 13:30:00,44.93,44.96,44.91,44.96,20249.0,35.5586,35.5823,35.5428,35.5823,20249.0
2019-10-14 14:00:00,44.96,44.98,44.93,44.95,33115.0,35.5823,35.5982,35.5586,35.5744,33115.0
2019-10-14 14:30:00,44.94,44.96,44.93,44.95,28812.0,35.5665,35.5823,35.5586,35.5744,28812.0
2019-10-14 15:00:00,44.94,44.95,44.88,44.91,37970.0,35.5665,35.5744,35.519,35.5428,37970.0
2019-10-14 15:30:00,44.91,44.91,44.82,44.9,71676.0,35.5428,35.5428,35.4715,35.5349,71676.0
2019-10-15 09:30:00,45.08,45.21,45.06,45.2,28669.0,35.6773,35.7802,35.6615,35.7723,28669.0
2019-10-15 10:00:00,45.2,45.43,45.15,45.41,29390.0,35.7723,35.9543,35.7327,35.9385,29390.0
2019-10-15 10:30:00,45.41,45.59,45.37,45.53,74697.0,35.9385,36.0809,35.9068,36.0335,74697.0
2019-10-15 11:00:00,45.53,45.56,45.46,45.51,47065.0,36.0335,36.0572,35.9781,36.0176,47065.0
2019-10-15 11:30:00,45.49,45.52,45.46,45.5,20684.0,36.0018,36.0255,35.9781,36.0097,20684.0
2019-10-15 12:00:00,45.49,45.55,45.45,45.45,32727.0,36.0018,36.0493,35.9701,35.9701,32727.0
2019-10-15 12:30:00,45.46,45.5,45.43,45.48,20121.0,35.9781,36.0097,35.9543,35.9939,20121.0
2019-10-15 13:00:00,45.5,45.5,45.43,45.46,17088.0,36.0097,36.0097,35.9543,35.9781,17088.0
2019-10-15 13:30:00,45.47,45.55,45.46,45.55,21107.0,35.986,36.0493,35.9781,36.0493,21107.0
2019-10-15 14:00:00,45.55,45.57,45.51,45.53,20391.0,36.0493,36.0651,36.0176,36.0335,20391.0
2019-10-15 14:30:00,45.52,45.55,45.51,45.54,24957.0,36.0255,36.0493,36.0176,36.0414,24957.0
2019-10-15 15:00:00,45.54,45.61,45.53,45.6,33908.0,36.0414,36.0968,36.0335,36.0889,33908.0
2019-10-15 15:30:00,45.61,45.63,45.55,45.55,105495.0,36.0968,36.1126,36.0493,36.0493,105495.0
2019-10-16 09:30:00,45.55,45.61,45.48,45.49,44313.0,36.0493,36.0968,35.9939,36.0018,44313.0
2019-10-16 10:00:00,45.5,45.58,45.48,45.55,68664.0,36.0097,36.073,35.9939,36.0493,68664.0
2019-10-16 10:30:00,45.56,45.73,45.54,45.73,20570.0,36.0572,36.1917,36.0414,36.1917,20570.0
2019-10-16 11:00:00,45.73,45.79,45.67,45.76,32239.0,36.1917,36.2392,36.1443,36.2155,32239.0
2019-10-16 11:30:00,45.78,45.84,45.74,45.77,22615.0,36.2313,36.2788,36.1997,36.2234,22615.0
2019-10-16 12:00:00,45.78,45.83,45.77,45.82,28036.0,36.2313,36.2709,36.2234,36.263,28036.0
2019-10-16 12:30:00,45.81,45.81,45.76,45.77,18474.0,36.2551,36.2551,36.2155,36.2234,18474.0
2019-10-16 13:00:00,45.77,45.79,45.67,45.72,61050.0,36.2234,36.2392,36.1443,36.1838,61050.0
2019-10-16 13:30:00,45.74,45.79,45.7,45.71,17187.0,36.1997,36.2392,36.168,36.1759,17187.0
2019-10-16 14:00:00,45.72,45.76,45.69,45.73,39981.0,36.1838,36.2155,36.1601,36.1917,39981.0
2019-10-16 14:30:00,45.72,45.75,45.67,45.69,32050.0,36.1838,36.2076,36.1443,36.1601,32050.0
2019-10-16 15:00:00,45.68,45.72,45.67,45.7,23156.0,36.1522,36.1838,36.1443,36.168,23156.0
2019-10-16 15:30:00,45.69,45.78,45.69,45.75,68480.0,36.1601,36.2313,36.1601,36.2076,68480.0
2019-10-17 09:30:00,46.27,46.4,46.26,46.39,137130.0,36.6191,36.722,36.6112,36.7141,137130.0
2019-10-17 10:00:00,46.39,46.49,46.35,46.4,65445.0,36.7141,36.7932,36.6824,36.722,65445.0
2019-10-17 10:30:00,46.39,46.55,46.38,46.54,50870.0,36.7141,36.8407,36.7062,36.8328,50870.0
2019-10-17 11:00:00,46.53,46.63,46.48,46.57,43878.0,36.8249,36.904,36.7853,36.8565,43878.0
2019-10-17 11:30:00,46.57,46.58,46.49,46.5,47291.0,36.8565,36.8645,36.7932,36.8011,47291.0
2019-10-17 12:00:00,46.51,46.52,46.47,46.51,22711.0,36.8091,36.817,36.7774,36.8091,22711.0
2019-10-17 12:30:00,46.51,46.6,46.51,46.6,18886.0,36.8091,36.8803,36.8091,36.8803,18886.0
2019-10-17 13:00:00,46.6,46.6,46.51,46.53,31814.0,36.8803,36.8803,36.8091,36.8249,31814.0
2019-10-17 13:30:00,46.53,46.6,46.51,46.55,31293.0,36.8249,36.8803,36.8091,36.8407,31293.0
2019-10-17 14:00:00,46.55,46.56,46.48,46.52,22253.0,36.8407,36.8486,36.7853,36.817,22253.0
2019-10-17 14:30:00,46.52,46.54,46.5,46.52,25626.0,36.817,36.8328,36.8011,36.817,25626.0
2019-10-17 15:00:00,46.53,46.58,46.49,46.55,35201.0,36.8249,36.8645,36.7932,36.8407,35201.0
2019-10-17 15:30:00,46.55,46.58,46.5,46.5,92473.0,36.8407,36.8645,36.8011,36.8011,92473.0
2019-10-18 09:30:00,46.29,46.37,46.23,46.25,64408.0,36.6349,36.6983,36.5875,36.6033,64408.0
2019-10-18 10:00:00,46.26,46.31,46.21,46.31,137402.0,36.6112,36.6508,36.5716,36.6508,137402.0
2019-10-18 10:30:00,46.3,46.3,46.12,46.18,262064.0,36.6429,36.6429,36.5004,36.5479,262064.0
2019-10-18 11:00:00,46.18,46.2,46.07,46.17,187669.0,36.5479,36.5637,36.4608,36.54,187669.0
2019-10-18 11:30:00,46.17,46.2,46.07,46.08,45704.0,36.54,36.5637,36.4608,36.4687,45704.0
2019-10-18 12:00:00,46.07,46.07,45.92,45.97,29316.0,36.4608,36.4608,36.3421,36.3817,29316.0
2019-10-18 12:30:00,45.98,46.07,45.95,46.05,34368.0,36.3896,36.4608,36.3659,36.445,34368.0
2019-10-18 13:00:00,46.07,46.08,46.03,46.05,13640.0,36.4608,36.4687,36.4292,36.445,13640.0
2019-10-18 13:30:00,46.05,46.09,46.04,46.09,34281.0,36.445,36.4767,36.4371,36.4767,34281.0
2019-10-18 14:00:00,46.09,46.09,46.04,46.08,33538.0,36.4767,36.4767,36.4371,36.4687,33538.0
2019-10-18 14:30:00,46.07,46.08,46.03,46.05,29610.0,36.4608,36.4687,36.4292,36.445,29610.0
2019-10-18 15:00:00,46.05,46.1,46.05,46.08,22722.0,36.445,36.4846,36.445,36.4687,22722.0
2019-10-18 15:30:00,46.08,46.15,46.07,46.12,67347.0,36.4687,36.5241,36.4608,36.5004,67347.0
2019-10-21 09:30:00,46.38,46.41,46.19,46.23,53213.0,36.7062,36.7299,36.5558,36.5875,53213.0
2019-10-21 10:00:00,46.22,46.3,46.21,46.23,22065.0,36.5795,36.6429,36.5716,36.5875,22065.0
2019-10-21 10:30:00,46.24,46.24,46.09,46.22,165605.0,36.5954,36.5954,36.4767,36.5795,165605.0
2019-10-21 11:00:00,46.22,46.22,46.15,46.18,130655.0,36.5795,36.5795,36.5241,36.5479,130655.0
2019-10-21 11:30:00,46.18,46.23,46.0,46.02,115350.0,36.5479,36.5875,36.4054,36.4213,115350.0
2019-10-21 12:00:00,45.99,46.0,45.95,45.97,30972.0,36.3975,36.4054,36.3659,36.3817,30972.0
2019-10-21 12:30:00,45.97,46.0,45.96,45.99,13414.0,36.3817,36.4054,36.3738,36.3975,13414.0
2019-10-21 13:00:00,45.98,46.01,45.98,46.0,45534.0,36.3896,36.4133,36.3896,36.4054,45534.0
2019-10-21 13:30:00,46.0,46.06,45.96,46.06,38528.0,36.4054,36.4529,36.3738,36.4529,38528.0
2019-10-21 14:00:00,46.05,46.11,45.99,45.99,24394.0,36.445,36.4925,36.3975,36.3975,24394.0
2019-10-21 14:30:00,46.0,46.0,45.94,45.96,21467.0,36.4054,36.4054,36.3579,36.3738,21467.0
2019-10-21 15:00:00,45.97,45.97,45.95,45.96,25935.0,36.3817,36.3817,36.3659,36.3738,25935.0
2019-10-21 15:30:00,45.96,46.01,45.93,45.94,105736.0,36.3738,36.4133,36.35,36.3579,105736.0
2019-10-22 09:30:00,45.69,45.92,45.68,45.89,102615.0,36.1601,36.3421,36.1522,36.3184,102615.0
2019-10-22 10:00:00,45.89,45.93,45.85,45.87,42589.0,36.3184,36.35,36.2867,36.3025,42589.0
2019-10-22 10:30:00,45.88,45.88,45.73,45.74,133268.0,36.3105,36.3105,36.1917,36.1997,133268.0
2019-10-22 11:00:00,45.74,45.75,45.56,45.58,120135.0,36.1997,36.2076,36.0572,36.073,120135.0
2019-10-22 11:30:00,45.58,45.71,45.57,45.58,61866.0,36.073,36.1759,36.0651,36.073,61866.0
2019-10-22 12:00:00,45.58,45.58,45.47,45.52,46309.0,36.073,36.073,35.986,36.0255,46309.0
2019-10-22 12:30:00,45.53,45.6,45.51,45.53,46485.0,36.0335,36.0889,36.0176,36.0335,46485.0
2019-10-22 13:00:00,45.53,45.53,45.47,45.48,48394.0,36.0335,36.0335,35.986,35.9939,48394.0
2019-10-22 13:30:00,45.48,45.52,45.47,45.47,63552.0,35.9939,36.0255,35.986,35.986,63552.0
2019-10-22 14:00:00,45.47,45.49,45.34,45.36,76467.0,35.986,36.0018,35.8831,35.8989,76467.0
2019-10-22 14:30:00,45.36,45.37,45.24,45.24,74356.0,35.8989,35.9068,35.8039,35.8039,74356.0
2019-10-22 15:00:00,45.25,45.29,45.19,45.27,97377.0,35.8119,35.8435,35.7644,35.8277,97377.0
2019-10-22 15:30:00,45.27,45.31,45.23,45.3,175282.0,35.8277,35.8593,35.796,35.8514,175282.0
2019-10-23 09:30:00,45.48,45.5,45.41,45.45,45258.0,35.9939,36.0097,35.9385,35.9701,45258.0
2019-10-23 10:00:00,45.45,45.5,45.42,45.48,31177.0,35.9701,36.0097,35.9464,35.9939,31177.0
2019-10-23 10:30:00,45.48,45.48,45.39,45.43,12851.0,35.9939,35.9939,35.9227,35.9543,12851.0
2019-10-23 11:00:00,45.42,45.61,45.42,45.57,128416.0,35.9464,36.0968,35.9464,36.0651,128416.0
2019-10-23 11:30:00,45.56,45.6,45.49,45.59,40366.0,36.0572,36.0889,36.0018,36.0809,40366.0
2019-10-23 12:00:00,45.6,45.6,45.53,45.55,14895.0,36.0889,36.0889,36.0335,36.0493,14895.0
2019-10-23 12:30:00,45.55,45.62,45.55,45.62,16218.0,36.0493,36.1047,36.0493,36.1047,16218.0
2019-10-23 13:00:00,45.62,45.62,45.59,45.6,20714.0,36.1047,36.1047,36.0809,36.0889,20714.0
2019-10-23 13:30:00,45.6,45.61,45.54,45.56,23231.0,36.0889,36.0968,36.0414,36.0572,23231.0
2019-10-23 14:00:00,45.55,45.55,45.49,45.51,27911.0,36.0493,36.0493,36.0018,36.0176,27911.0
2019-10-23 14:30:00,45.52,45.64,45.5,45.64,106054.0,36.0255,36.1205,36.0097,36.1205,106054.0
2019-10-23 15:00:00,45.64,45.75,45.64,45.73,54461.0,36.1205,36.2076,36.1205,36.1917,54461.0
2019-10-23 15:30:00,45.73,45.79,45.69,45.79,141183.0,36.1917,36.2392,36.1601,36.2392,141183.0
2019-10-24 09:30:00,46.28,46.35,46.15,46.19,116372.0,36.627,36.6824,36.5241,36.5558,116372.0
2019-10-24 10:00:00,46.2,46.25,46.15,46.2,36919.0,36.5637,36.6033,36.5241,36.5637,36919.0
2019-10-24 10:30:00,46.19,46.2,46.13,46.16,41324.0,36.5558,36.5637,36.5083,36.5321,41324.0
2019-10-24 11:00:00,46.16,46.24,46.15,46.2,45251.0,36.5321,36.5954,36.5241,36.5637,45251.0
2019-10-24 11:30:00,46.21,46.31,46.2,46.28,40907.0,36.5716,36.6508,36.5637,36.627,40907.0
2019-10-24 12:00:00,46.29,46.41,46.28,46.41,41187.0,36.6349,36.7299,36.627,36.7299,41187.0
2019-10-24 12:30:00,46.41,46.44,46.4,46.43,16484.0,36.7299,36.7537,36.722,36.7457,16484.0
2019-10-24 13:00:00,46.42,46.47,46.38,46.47,25474.0,36.7378,36.7774,36.7062,36.7774,25474.0
2019-10-24 13:30:00,46.46,46.47,46.42,46.42,50240.0,36.7695,36.7774,36.7378,36.7378,50240.0
2019-10-24 14:00:00,46.43,46.47,46.38,46.41,46866.0,36.7457,36.7774,36.7062,36.7299,46866.0
2019-10-24 14:30:00,46.41,46.41,46.31,46.33,39573.0,36.7299,36.7299,36.6508,36.6666,39573.0
2019-10-24 15:00:00,46.34,46.42,46.32,46.4,72376.0,36.6745,36.7378,36.6587,36.722,72376.0
2019-10-24 15:30:00,46.4,46.45,46.37,46.37,129227.0,36.722,36.7616,36.6983,36.6983,129227.0
2019-10-25 09:30:00,45.88,45.91,45.81,45.88,45608.0,36.3105,36.3342,36.2551,36.3105,45608.0
2019-10-25 10:00:00,45.88,46.02,45.88,46.0,38050.0,36.3105,36.4213,36.3105,36.4054,38050.0
2019-10-25 10:30:00,45.98,46.07,45.97,46.06,62312.0,36.3896,36.4608,36.3817,36.4529,62312.0
2019-10-25 11:00:00,46.06,46.16,46.06,46.16,55474.0,36.4529,36.5321,36.4529,36.5321,55474.0
2019-10-25 11:30:00,46.18,46.32,46.17,46.29,81519.0,36.5479,36.6587,36.54,36.6349,81519.0
2019-10-25 12:00:00,46.29,46.3,46.26,46.27,14996.0,36.6349,36.6429,36.6112,36.6191,14996.0
2019-10-25 12:30:00,46.27,46.3,46.25,46.26,31201.0,36.6191,36.6429,36.6033,36.6112,31201.0
2019-10-25 13:00:00,46.26,46.29,46.22,46.27,54392.0,36.6112,36.6349,36.5795,36.6191,54392.0
2019-10-25 13:30:00,46.26,46.33,46.26,46.3,15441.0,36.6112,36.6666,36.6112,36.6429,15441.0
2019-10-25 14:00:00,46.3,46.39,46.24,46.37,145507.0,36.6429,36.7141,36.5954,36.6983,145507.0
2019-10-25 14:30:00,46.36,46.37,46.32,46.35,41151.0,36.6903,36.6983,36.6587,36.6824,41151.0
2019-10-25 15:00:00,46.35,46.39,46.31,46.31,44584.0,36.6824,36.7141,36.6508,36.6508,44584.0
2019-10-25 15:30:00,46.32,46.37,46.31,46.35,211923.0,36.6587,36.6983,36.6508,36.6824,211923.0
2019-10-28 09:30:00,46.08,46.18,46.06,46.16,64415.0,36.4687,36.5479,36.4529,36.5321,64415.0
2019-10-28 10:00:00,46.15,46.18,46.09,46.16,64705.0,36.5241,36.5479,36.4767,36.5321,64705.0
2019-10-28 10:30:00,46.16,46.17,46.03,46.03,46313.0,36.5321,36.54,36.4292,36.4292,46313.0
2019-10-28 11:00:00,46.03,46.16,46.03,46.13,20278.0,36.4292,36.5321,36.4292,36.5083,20278.0
2019-10-28 11:30:00,46.13,46.2,45.99,46.2,77228.0,36.5083,36.5637,36.3975,36.5637,77228.0
2019-10-28 12:00:00,46.19,46.32,46.19,46.29,45887.0,36.5558,36.6587,36.5558,36.6349,45887.0
2019-10-28 12:30:00,46.27,46.32,46.24,46.25,41112.0,36.6191,36.6587,36.5954,36.6033,41112.0
2019-10-28 13:00:00,46.25,46.31,46.24,46.31,15453.0,36.6033,36.6508,36.5954,36.6508,15453.0
2019-10-28 13:30:00,46.31,46.33,46.3,46.32,31010.0,36.6508,36.6666,36.6429,36.6587,31010.0
2019-10-28 14:00:00,46.32,46.44,46.32,46.42,65975.0,36.6587,36.7537,36.6587,36.7378,65975.0
2019-10-28 14:30:00,46.43,46.46,46.43,46.44,19584.0,36.7457,36.7695,36.7457,36.7537,19584.0
2019-10-28 15:00:00,46.44,46.44,46.39,46.4,23372.0,36.7537,36.7537,36.7141,36.722,23372.0
2019-10-28 15:30:00,46.41,46.43,46.33,46.42,142090.0,36.7299,36.7457,36.6666,36.7378,142090.0
2019-10-29 09:30:00,46.49,46.63,46.46,46.58,44115.0,36.7932,36.904,36.7695,36.8645,44115.0
2019-10-29 10:00:00,46.59,46.65,46.54,46.65,65011.0,36.8724,36.9199,36.8328,36.9199,65011.0
2019-10-29 10:30:00,46.65,46.79,46.61,46.78,27448.0,36.9199,37.0306,36.8882,37.0227,27448.0
2019-10-29 11:00:00,46.79,46.89,46.76,46.77,31851.0,37.0306,37.1098,37.0069,37.0148,31851.0
2019-10-29 11:30:00,46.77,46.86,46.71,46.8,34423.0,37.0148,37.086,36.9673,37.0386,34423.0
2019-10-29 12:00:00,46.79,46.89,46.77,46.85,23268.0,37.0306,37.1098,37.0148,37.0781,23268.0
2019-10-29 12:30:00,46.83,46.87,46.78,46.83,37337.0,37.0623,37.094,37.0227,37.0623,37337.0
2019-10-29 13:00:00,46.84,46.85,46.73,46.74,28078.0,37.0702,37.0781,36.9832,36.9911,28078.0
2019-10-29 13:30:00,46.74,46.78,46.7,46.77,26413.0,36.9911,37.0227,36.9594,37.0148,26413.0
2019-10-29 14:00:00,46.77,46.77,46.72,46.75,26538.0,37.0148,37.0148,36.9753,36.999,26538.0
2019-10-29 14:30:00,46.75,46.79,46.72,46.78,41298.0,36.999,37.0306,36.9753,37.0227,41298.0
2019-10-29 15:00:00,46.78,46.82,46.76,46.77,58234.0,37.0227,37.0544,37.0069,37.0148,58234.0
2019-10-29 15:30:00,46.77,46.85,46.7,46.74,156832.0,37.0148,37.0781,36.9594,36.9911,156832.0
2019-10-30 09:30:00,46.62,46.66,46.47,46.64,62675.0,36.8961,36.9278,36.7774,36.9119,62675.0
2019-10-30 10:00:00,46.65,46.89,46.5,46.89,56308.0,36.9199,37.1098,36.8011,37.1098,56308.0
2019-10-30 10:30:00,46.9,46.93,46.85,46.93,123360.0,37.1177,37.1414,37.0781,37.1414,123360.0
2019-10-30 11:00:00,46.92,47.08,46.9,47.07,75201.0,37.1335,37.2602,37.1177,37.2522,75201.0
2019-10-30 11:30:00,47.07,47.1,46.95,46.97,77006.0,37.2522,37.276,37.1573,37.1731,77006.0
2019-10-30 12:00:00,46.98,47.08,46.97,47.05,110994.0,37.181,37.2602,37.1731,37.2364,110994.0
2019-10-30 12:30:00,47.05,47.35,47.04,47.3,133347.0,37.2364,37.4738,37.2285,37.4343,133347.0
2019-10-30 13:00:00,47.29,47.37,47.26,47.32,34186.0,37.4264,37.4897,37.4026,37.4501,34186.0
2019-10-30 13:30:00,47.32,47.32,47.21,47.21,35169.0,37.4501,37.4501,37.363,37.363,35169.0
2019-10-30 14:00:00,47.2,47.23,47.14,47.22,30388.0,37.3551,37.3789,37.3076,37.371,30388.0
2019-10-30 14:30:00,47.21,47.25,47.11,47.22,33470.0,37.363,37.3947,37.2839,37.371,33470.0
2019-10-30 15:00:00,47.23,47.41,47.22,47.39,54169.0,37.3789,37.5213,37.371,37.5055,54169.0
2019-10-30 15:30:00,47.4,47.47,47.36,47.46,167723.0,37.5134,37.5688,37.4818,37.5609,167723.0
2019-10-31 09:30:00,46.65,46.74,46.51,46.61,274914.0,36.9199,36.9911,36.8091,36.8882,274914.0
2019-10-31 10:00:00,46.61,46.66,46.52,46.66,191680.0,36.8882,36.9278,36.817,36.9278,191680.0
2019-10-31 10:30:00,46.65,46.65,46.22,46.42,136810.0,36.9199,36.9199,36.5795,36.7378,136810.0
2019-10-31 11:00:00,46.43,46.5,46.24,46.5,211654.0,36.7457,36.8011,36.5954,36.8011,211654.0
2019-10-31 11:30:00,46.5,46.55,46.38,46.42,67386.0,36.8011,36.8407,36.7062,36.7378,67386.0
2019-10-31 12:00:00,46.41,46.47,46.21,46.32,40816.0,36.7299,36.7774,36.5716,36.6587,40816.0
2019-10-31 12:30:00,46.32,46.33,46.03,46.14,100072.0,36.6587,36.6666,36.4292,36.5162,100072.0
2019-10-31 13:00:00,46.14,46.14,46.08,46.09,30623.0,36.5162,36.5162,36.4687,36.4767,30623.0
2019-10-31 13:30:00,46.09,46.18,46.07,46.15,91884.0,36.4767,36.5479,36.4608,36.5241,91884.0
2019-10-31 14:00:00,46.15,46.16,46.01,46.04,71613.0,36.5241,36.5321,36.4133,36.4371,71613.0
2019-10-31 14:30:00,46.03,46.1,45.99,46.04,137800.0,36.4292,36.4846,36.3975,36.4371,137800.0
2019-10-31 15:00:00,46.04,46.08,46.02,46.02,105024.0,36.4371,36.4687,36.4213,36.4213,105024.0
2019-10-31 15:30:00,46.02,46.2,46.01,46.1,403174.0,36.4213,36.5637,36.4133,36.4846,403174.0
2019-11-01 09:30:00,45.8,45.83,45.71,45.72,94904.0,36.2471,36.2709,36.1759,36.1838,94904.0
2019-11-01 10:00:00,45.73,45.84,45.67,45.68,71992.0,36.1917,36.2788,36.1443,36.1522,71992.0
2019-11-01 10:30:00,45.68,45.73,45.58,45.59,83440.0,36.1522,36.1917,36.073,36.0809,83440.0
2019-11-01 11:00:00,45.59,45.59,45.36,45.5,108747.0,36.0809,36.0809,35.8989,36.0097,108747.0
2019-11-01 11:30:00,45.49,45.66,45.44,45.61,77794.0,36.0018,36.1363,35.9622,36.0968,77794.0
2019-11-01 12:00:00,45.61,45.66,45.44,45.46,45190.0,36.0968,36.1363,35.9622,35.9781,45190.0
2019-11-01 12:30:00,45.48,45.6,45.44,45.55,85318.0,35.9939,36.0889,35.9622,36.0493,85318.0
2019-11-01 13:00:00,45.55,45.64,45.54,45.59,60568.0,36.0493,36.1205,36.0414,36.0809,60568.0
2019-11-01 13:30:00,45.59,45.62,45.56,45.59,79069.0,36.0809,36.1047,36.0572,36.0809,79069.0
2019-11-01 14:00:00,45.59,45.62,45.58,45.62,45329.0,36.0809,36.1047,36.073,36.1047,45329.0
2019-11-01 14:30:00,45.62,45.75,45.59,45.73,108993.0,36.1047,36.2076,36.0809,36.1917,108993.0
2019-11-01 15:00:00,45.75,45.75,45.69,45.69,73322.0,36.2076,36.2076,36.1601,36.1601,73322.0
2019-11-01 15:30:00,45.69,45.73,45.61,45.64,143500.0,36.1601,36.1917,36.0968,36.1205,143500.0
2019-11-04 09:30:00,46.08,46.12,46.0,46.07,57063.0,36.4687,36.5004,36.4054,36.4608,57063.0
2019-11-04 10:00:00,46.06,46.11,45.96,46.0,43976.0,36.4529,36.4925,36.3738,36.4054,43976.0
2019-11-04 10:30:00,46.01,46.08,45.99,46.08,256931.0,36.4133,36.4687,36.3975,36.4687,256931.0
2019-11-04 11:00:00,46.08,46.08,45.98,46.01,78605.0,36.4687,36.4687,36.3896,36.4133,78605.0
2019-11-04 11:30:00,46.01,46.09,45.97,45.97,36224.0,36.4133,36.4767,36.3817,36.3817,36224.0
2019-11-04 12:00:00,45.97,46.0,45.94,45.96,26497.0,36.3817,36.4054,36.3579,36.3738,26497.0
2019-11-04 12:30:00,45.97,46.0,45.94,45.99,18289.0,36.3817,36.4054,36.3579,36.3975,18289.0
2019-11-04 13:00:00,45.99,45.99,45.93,45.95,12591.0,36.3975,36.3975,36.35,36.3659,12591.0
2019-11-04 13:30:00,45.95,45.95,45.9,45.91,14102.0,36.3659,36.3659,36.3263,36.3342,14102.0
2019-11-04 14:00:00,45.91,45.92,45.86,45.9,16939.0,36.3342,36.3421,36.2946,36.3263,16939.0
2019-11-04 14:30:00,45.9,45.9,45.84,45.84,17356.0,36.3263,36.3263,36.2788,36.2788,17356.0
2019-11-04 15:00:00,45.84,45.85,45.78,45.79,33056.0,36.2788,36.2867,36.2313,36.2392,33056.0
2019-11-04 15:30:00,45.79,45.85,45.78,45.84,131085.0,36.2392,36.2867,36.2313,36.2788,131085.0
2019-11-05 09:30:00,45.89,46.0,45.81,45.81,123037.0,36.3184,36.4054,36.2551,36.2551,123037.0
2019-11-05 10:00:00,45.81,45.83,45.68,45.71,73902.0,36.2551,36.2709,36.1522,36.1759,73902.0
2019-11-05 10:30:00,45.72,45.73,45.57,45.71,89772.0,36.1838,36.1917,36.0651,36.1759,89772.0
2019-11-05 11:00:00,45.7,45.75,45.67,45.74,42606.0,36.168,36.2076,36.1443,36.1997,42606.0
2019-11-05 11:30:00,45.73,45.83,45.71,45.79,104076.0,36.1917,36.2709,36.1759,36.2392,104076.0
2019-11-05 12:00:00,45.79,45.82,45.77,45.78,35215.0,36.2392,36.263,36.2234,36.2313,35215.0
2019-11-05 12:30:00,45.78,45.87,45.76,45.86,29938.0,36.2313,36.3025,36.2155,36.2946,29938.0
2019-11-05 13:00:00,45.85,45.89,45.85,45.85,36364.0,36.2867,36.3184,36.2867,36.2867,36364.0
2019-11-05 13:30:00,45.85,45.88,45.85,45.85,28979.0,36.2867,36.3105,36.2867,36.2867,28979.0
2019-11-05 14:00:00,45.85,45.86,45.77,45.77,37603.0,36.2867,36.2946,36.2234,36.2234,37603.0
2019-11-05 14:30:00,45.77,45.77,45.68,45.69,53147.0,36.2234,36.2234,36.1522,36.1601,53147.0
2019-11-05 15:00:00,45.69,45.7,45.66,45.67,47699.0,36.1601,36.168,36.1363,36.1443,47699.0
2019-11-05 15:30:00,45.68,45.69,45.62,45.63,110700.0,36.1522,36.1601,36.1047,36.1126,110700.0
2019-11-06 09:30:00,45.84,45.9,45.77,45.86,101385.0,36.2788,36.3263,36.2234,36.2946,101385.0
2019-11-06 10:00:00,45.86,45.95,45.81,45.92,106017.0,36.2946,36.3659,36.2551,36.3421,106017.0
2019-11-06 10:30:00,45.93,46.05,45.93,46.0,176175.0,36.35,36.445,36.35,36.4054,176175.0
2019-11-06 11:00:00,46.01,46.04,45.93,46.01,82479.0,36.4133,36.4371,36.35,36.4133,82479.0
2019-11-06 11:30:00,46.01,46.1,45.93,46.0,45094.0,36.4133,36.4846,36.35,36.4054,45094.0
2019-11-06 12:00:00,46.0,46.15,45.99,46.09,24948.0,36.4054,36.5241,36.3975,36.4767,24948.0
2019-11-06 12:30:00,46.09,46.12,46.06,46.06,9414.0,36.4767,36.5004,36.4529,36.4529,9414.0
2019-11-06 13:00:00,46.06,46.12,46.05,46.12,13516.0,36.4529,36.5004,36.445,36.5004,13516.0
2019-11-06 13:30:00,46.13,46.15,46.1,46.12,19037.0,36.5083,36.5241,36.4846,36.5004,19037.0
2019-11-06 14:00:00,46.11,46.16,46.1,46.15,29642.0,36.4925,36.5321,36.4846,36.5241,29642.0
2019-11-06 14:30:00,46.15,46.16,46.12,46.13,25675.0,36.5241,36.5321,36.5004,36.5083,25675.0
2019-11-06 15:00:00,46.14,46.18,46.11,46.17,52426.0,36.5162,36.5479,36.4925,36.54,52426.0
2019-11-06 15:30:00,46.17,46.18,46.11,46.15,127858.0,36.54,36.5479,36.4925,36.5241,127858.0
2019-11-07 09:30:00,45.67,45.71,45.61,45.7,125922.0,36.1443,36.1759,36.0968,36.168,125922.0
2019-11-07 10:00:00,45.7,45.77,45.67,45.7,63043.0,36.168,36.2234,36.1443,36.168,63043.0
2019-11-07 10:30:00,45.7,45.73,45.52,45.54,52136.0,36.168,36.1917,36.0255,36.0414,52136.0
2019-11-07 11:00:00,45.53,45.57,45.44,45.45,39210.0,36.0335,36.0651,35.9622,35.9701,39210.0
2019-11-07 11:30:00,45.45,45.54,45.41,45.54,46090.0,35.9701,36.0414,35.9385,36.0414,46090.0
2019-11-07 12:00:00,45.54,45.56,45.48,45.54,20094.0,36.0414,36.0572,35.9939,36.0414,20094.0
2019-11-07 12:30:00,45.55,45.55,45.5,45.54,10376.0,36.0493,36.0493,36.0097,36.0414,10376.0
2019-11-07 13:00:00,45.55,45.55,45.5,45.55,15384.0,36.0493,36.0493,36.0097,36.0493,15384.0
2019-11-07 13:30:00,45.54,45.55,45.5,45.51,21254.0,36.0414,36.0493,36.0097,36.0176,21254.0
2019-11-07 14:00:00,45.51,45.57,45.5,45.54,22255.0,36.0176,36.0651,36.0097,36.0414,22255.0
2019-11-07 14:30:00,45.54,45.55,45.42,45.42,33013.0,36.0414,36.0493,35.9464,35.9464,33013.0
2019-11-07 15:00:00,45.42,45.48,45.37,45.41,48201.0,35.9464,35.9939,35.9068,35.9385,48201.0
2019-11-07 15:30:00,45.41,45.47,45.36,45.47,69550.0,35.9385,35.986,35.8989,35.986,69550.0
2019-11-08 09:30:00,45.63,45.85,45.6,45.78,212067.0,36.1126,36.2867,36.0889,36.2313,212067.0
2019-11-08 10:00:00,45.78,45.86,45.65,45.69,269401.0,36.2313,36.2946,36.1284,36.1601,269401.0
2019-11-08 10:30:00,45.68,45.69,45.59,45.66,37246.0,36.1522,36.1601,36.0809,36.1363,37246.0
2019-11-08 11:00:00,45.66,45.68,45.54,45.54,103254.0,36.1363,36.1522,36.0414,36.0414,103254.0
2019-11-08 11:30:00,45.54,45.73,45.53,45.73,60873.0,36.0414,36.1917,36.0335,36.1917,60873.0
2019-11-08 12:00:00,45.73,45.78,45.71,45.78,7745.0,36.1917,36.2313,36.1759,36.2313,7745.0
2019-11-08 12:30:00,45.78,45.81,45.76,45.78,27442.0,36.2313,36.2551,36.2155,36.2313,27442.0
2019-11-08 13:00:00,45.78,45.8,45.69,45.7,50442.0,36.2313,36.2471,36.1601,36.168,50442.0
2019-11-08 13:30:00,45.7,45.75,45.67,45.73,19526.0,36.168,36.2076,36.1443,36.1917,19526.0
2019-11-08 14:00:00,45.72,45.83,45.7,45.79,28892.0,36.1838,36.2709,36.168,36.2392,28892.0
2019-11-08 14:30:00,45.8,45.83,45.74,45.81,37658.0,36.2471,36.2709,36.1997,36.2551,37658.0
2019-11-08 15:00:00,45.82,45.84,45.78,45.8,27703.0,36.263,36.2788,36.2313,36.2471,27703.0
2019-11-08 15:30:00,45.8,45.86,45.79,45.83,76202.0,36.2471,36.2946,36.2392,36.2709,76202.0
2019-11-11 09:30:00,45.79,45.92,45.79,45.89,59096.0,36.2392,36.3421,36.2392,36.3184,59096.0
2019-11-11 10:00:00,45.89,45.9,45.81,45.84,28078.0,36.3184,36.3263,36.2551,36.2788,28078.0
2019-11-11 10:30:00,45.84,45.94,45.82,45.89,96024.0,36.2788,36.3579,36.263,36.3184,96024.0
2019-11-11 11:00:00,45.89,45.98,45.88,45.91,94280.0,36.3184,36.3896,36.3105,36.3342,94280.0
2019-11-11 11:30:00,45.91,45.96,45.81,45.86,216266.0,36.3342,36.3738,36.2551,36.2946,216266.0
2019-11-11 12:00:00,45.86,45.86,45.82,45.86,16167.0,36.2946,36.2946,36.263,36.2946,16167.0
2019-11-11 12:30:00,45.86,45.94,45.85,45.94,24021.0,36.2946,36.3579,36.2867,36.3579,24021.0
2019-11-11 13:00:00,45.95,45.95,45.9,45.93,16767.0,36.3659,36.3659,36.3263,36.35,16767.0
2019-11-11 13:30:00,45.92,45.94,45.89,45.9,18339.0,36.3421,36.3579,36.3184,36.3263,18339.0
2019-11-11 14:00:00,45.9,45.93,45.89,45.93,16850.0,36.3263,36.35,36.3184,36.35,16850.0
2019-11-11 14:30:00,45.93,45.94,45.91,45.93,31893.0,36.35,36.3579,36.3342,36.35,31893.0
2019-11-11 15:00:00,45.94,45.94,45.91,45.93,21054.0,36.3579,36.3579,36.3342,36.35,21054.0
2019-11-11 15:30:00,45.93,45.93,45.83,45.83,86728.0,36.35,36.35,36.2709,36.2709,86728.0
2019-11-12 09:30:00,45.69,45.87,45.69,45.85,27891.0,36.1601,36.3025,36.1601,36.2867,27891.0
2019-11-12 10:00:00,45.85,45.95,45.81,45.95,22845.0,36.2867,36.3659,36.2551,36.3659,22845.0
2019-11-12 10:30:00,45.94,46.07,45.9,46.04,152908.0,36.3579,36.4608,36.3263,36.4371,152908.0
2019-11-12 11:00:00,46.05,46.17,46.04,46.15,239548.0,36.445,36.54,36.4371,36.5241,239548.0
2019-11-12 11:30:00,46.16,46.2,46.08,46.15,34328.0,36.5321,36.5637,36.4687,36.5241,34328.0
2019-11-12 12:00:00,46.16,46.16,46.06,46.06,12410.0,36.5321,36.5321,36.4529,36.4529,12410.0
2019-11-12 12:30:00,46.06,46.13,46.02,46.04,20532.0,36.4529,36.5083,36.4213,36.4371,20532.0
2019-11-12 13:00:00,46.04,46.09,46.04,46.08,11502.0,36.4371,36.4767,36.4371,36.4687,11502.0
2019-11-12 13:30:00,46.07,46.08,46.06,46.07,11819.0,36.4608,36.4687,36.4529,36.4608,11819.0
2019-11-12 14:00:00,46.06,46.06,46.0,46.04,18670.0,36.4529,36.4529,36.4054,36.4371,18670.0
2019-11-12 14:30:00,46.04,46.08,46.01,46.01,16429.0,36.4371,36.4687,36.4133,36.4133,16429.0
2019-11-12 15:00:00,46.02,46.03,45.94,45.96,17424.0,36.4213,36.4292,36.3579,36.3738,17424.0
2019-11-12 15:30:00,45.96,46.06,45.96,46.06,41703.0,36.3738,36.4529,36.3738,36.4529,41703.0
2019-11-13 09:30:00,45.9,45.94,45.87,45.93,61392.0,36.3263,36.3579,36.3025,36.35,61392.0
2019-11-13 10:00:00,45.93,45.94,45.88,45.88,211859.0,36.35,36.3579,36.3105,36.3105,211859.0
2019-11-13 10:30:00,45.89,45.9,45.82,45.83,31492.0,36.3184,36.3263,36.263,36.2709,31492.0
2019-11-13 11:00:00,45.82,45.82,45.66,45.73,58524.0,36.263,36.263,36.1363,36.1917,58524.0
2019-11-13 11:30:00,45.74,45.78,45.66,45.77,37483.0,36.1997,36.2313,36.1363,36.2234,37483.0
2019-11-13 12:00:00,45.77,45.78,45.74,45.77,12071.0,36.2234,36.2313,36.1997,36.2234,12071.0
2019-11-13 12:30:00,45.77,45.78,45.69,45.7,20307.0,36.2234,36.2313,36.1601,36.168,20307.0
2019-11-13 13:00:00,45.7,45.72,45.68,45.68,16217.0,36.168,36.1838,36.1522,36.1522,16217.0
2019-11-13 13:30:00,45.68,45.7,45.57,45.57,23901.0,36.1522,36.168,36.0651,36.0651,23901.0
2019-11-13 14:00:00,45.61,45.66,45.53,45.55,47396.0,36.0968,36.1363,36.0335,36.0493,47396.0
2019-11-13 14:30:00,45.55,45.62,45.53,45.62,18236.0,36.0493,36.1047,36.0335,36.1047,18236.0
2019-11-13 15:00:00,45.62,45.65,45.58,45.61,42992.0,36.1047,36.1284,36.073,36.0968,42992.0
2019-11-13 15:30:00,45.62,45.63,45.56,45.6,79026.0,36.1047,36.1126,36.0572,36.0889,79026.0
2019-11-14 09:30:00,45.18,45.23,45.15,45.18,48438.0,35.7565,35.796,35.7327,35.7565,48438.0
2019-11-14 10:00:00,45.18,45.21,45.03,45.09,105215.0,35.7565,35.7802,35.6377,35.6852,105215.0
2019-11-14 10:30:00,45.09,45.1,44.92,44.93,59312.0,35.6852,35.6931,35.5507,35.5586,59312.0
2019-11-14 11:00:00,44.95,45.12,44.94,45.1,83694.0,35.5744,35.709,35.5665,35.6931,83694.0
2019-11-14 11:30:00,45.12,45.12,45.0,45.06,35810.0,35.709,35.709,35.614,35.6615,35810.0
2019-11-14 12:00:00,45.06,45.08,45.03,45.08,23440.0,35.6615,35.6773,35.6377,35.6773,23440.0
2019-11-14 12:30:00,45.08,45.16,45.08,45.15,13200.0,35.6773,35.7406,35.6773,35.7327,13200.0
2019-11-14 13:00:00,45.16,45.18,45.11,45.12,15962.0,35.7406,35.7565,35.7011,35.709,15962.0
2019-11-14 13:30:00,45.13,45.13,44.98,45.06,54169.0,35.7169,35.7169,35.5982,35.6615,54169.0
2019-11-14 14:00:00,45.06,45.11,45.04,45.11,59776.0,35.6615,35.7011,35.6457,35.7011,59776.0
2019-11-14 14:30:00,45.11,45.11,45.02,45.07,61025.0,35.7011,35.7011,35.6298,35.6694,61025.0
2019-11-14 15:00:00,45.07,45.07,44.95,44.98,83035.0,35.6694,35.6694,35.5744,35.5982,83035.0
2019-11-14 15:30:00,44.98,45.02,44.93,45.0,275312.0,35.5982,35.6298,35.5586,35.614,275312.0
2019-11-15 09:30:00,45.34,45.58,45.26,45.49,98342.0,35.8831,36.073,35.8198,36.0018,98342.0
2019-11-15 10:00:00,45.5,45.7,45.44,45.65,55156.0,36.0097,36.168,35.9622,36.1284,55156.0
2019-11-15 10:30:00,45.64,45.8,45.62,45.76,84288.0,36.1205,36.2471,36.1047,36.2155,84288.0
2019-11-15 11:00:00,45.77,45.79,45.71,45.76,37485.0,36.2234,36.2392,36.1759,36.2155,37485.0
2019-11-15 11:30:00,45.76,45.91,45.76,45.91,40005.0,36.2155,36.3342,36.2155,36.3342,40005.0
2019-11-15 12:00:00,45.91,45.96,45.9,45.93,42995.0,36.3342,36.3738,36.3263,36.35,42995.0
2019-11-15 12:30:00,45.93,45.93,45.89,45.9,18368.0,36.35,36.35,36.3184,36.3263,18368.0
2019-11-15 13:00:00,45.91,45.92,45.88,45.89,22264.0,36.3342,36.3421,36.3105,36.3184,22264.0
2019-11-15 13:30:00,45.9,45.92,45.88,45.91,29928.0,36.3263,36.3421,36.3105,36.3342,29928.0
2019-11-15 14:00:00,45.91,45.93,45.9,45.91,30062.0,36.3342,36.35,36.3263,36.3342,30062.0
2019-11-15 14:30:00,45.91,45.98,45.86,45.98,59523.0,36.3342,36.3896,36.2946,36.3896,59523.0
2019-11-15 15:00:00,45.98,46.07,45.97,46.04,85147.0,36.3896,36.4608,36.3817,36.4371,85147.0
2019-11-15 15:30:00,46.05,46.11,46.01,46.08,142568.0,36.445,36.4925,36.4133,36.4687,142568.0
2019-11-18 09:30:00,46.2,46.43,46.2,46.42,113249.0,36.5637,36.7457,36.5637,36.7378,113249.0
2019-11-18 10:00:00,46.41,46.41,46.31,46.36,67022.0,36.7299,36.7299,36.6508,36.6903,67022.0
2019-11-18 10:30:00,46.37,46.51,46.35,46.51,52544.0,36.6983,36.8091,36.6824,36.8091,52544.0
2019-11-18 11:00:00,46.52,46.65,46.51,46.65,80565.0,36.817,36.9199,36.8091,36.9199,80565.0
2019-11-18 11:30:00,46.65,46.75,46.65,46.69,74199.0,36.9199,36.999,36.9199,36.9515,74199.0
2019-11-18 12:00:00,46.69,46.75,46.65,46.72,28028.0,36.9515,36.999,36.9199,36.9753,28028.0
2019-11-18 12:30:00,46.73,46.8,46.72,46.79,43981.0,36.9832,37.0386,36.9753,37.0306,43981.0
2019-11-18 13:00:00,46.79,46.82,46.76,46.78,40659.0,37.0306,37.0544,37.0069,37.0227,40659.0
2019-11-18 13:30:00,46.78,46.83,46.75,46.79,41704.0,37.0227,37.0623,36.999,37.0306,41704.0
2019-11-18 14:00:00,46.79,46.81,46.77,46.79,52843.0,37.0306,37.0465,37.0148,37.0306,52843.0
2019-11-18 14:30:00,46.78,46.8,46.73,46.77,99761.0,37.0227,37.0386,36.9832,37.0148,99761.0
2019-11-18 15:00:00,46.78,46.79,46.71,46.71,82553.0,37.0227,37.0306,36.9673,36.9673,82553.0
2019-11-18 15:30:00,46.72,46.78,46.71,46.72,151622.0,36.9753,37.0227,36.9673,36.9753,151622.0
2019-11-19 09:30:00,46.34,46.42,46.14,46.27,88902.0,36.6745,36.7378,36.5162,36.6191,88902.0
2019-11-19 10:00:00,46.27,46.32,46.2,46.22,62743.0,36.6191,36.6587,36.5637,36.5795,62743.0
2019-11-19 10:30:00,46.22,46.25,45.97,45.98,56904.0,36.5795,36.6033,36.3817,36.3896,56904.0
2019-11-19 11:00:00,45.98,46.06,45.93,46.01,37843.0,36.3896,36.4529,36.35,36.4133,37843.0
2019-11-19 11:30:00,46.02,46.04,45.96,46.03,56716.0,36.4213,36.4371,36.3738,36.4292,56716.0
2019-11-19 12:00:00,46.02,46.06,46.01,46.03,24152.0,36.4213,36.4529,36.4133,36.4292,24152.0
2019-11-19 12:30:00,46.02,46.07,46.01,46.06,22900.0,36.4213,36.4608,36.4133,36.4529,22900.0
2019-11-19 13:00:00,46.05,46.16,46.01,46.13,41662.0,36.445,36.5321,36.4133,36.5083,41662.0
2019-11-19 13:30:00,46.13,46.23,46.12,46.23,20782.0,36.5083,36.5875,36.5004,36.5875,20782.0
2019-11-19 14:00:00,46.23,46.27,46.22,46.25,27155.0,36.5875,36.6191,36.5795,36.6033,27155.0
2019-11-19 14:30:00,46.25,46.25,46.15,46.23,34591.0,36.6033,36.6033,36.5241,36.5875,34591.0
2019-11-19 15:00:00,46.23,46.28,46.22,46.27,46766.0,36.5875,36.627,36.5795,36.6191,46766.0
2019-11-19 15:30:00,46.27,46.27,46.18,46.23,124731.0,36.6191,36.6191,36.5479,36.5875,124731.0
2019-11-20 09:30:00,46.07,46.2,46.07,46.16,36300.0,36.4608,36.5637,36.4608,36.5321,36300.0
2019-11-20 10:00:00,46.17,46.21,46.1,46.1,68259.0,36.54,36.5716,36.4846,36.4846,68259.0
2019-11-20 10:30:00,46.13,46.13,46.02,46.02,25282.0,36.5083,36.5083,36.4213,36.4213,25282.0
2019-11-20 11:00:00,46.03,46.05,45.93,46.0,38472.0,36.4292,36.445,36.35,36.4054,38472.0
2019-11-20 11:30:00,46.0,46.0,45.85,45.94,59194.0,36.4054,36.4054,36.2867,36.3579,59194.0
2019-11-20 12:00:00,45.95,45.95,45.79,45.79,43026.0,36.3659,36.3659,36.2392,36.2392,43026.0
2019-11-20 12:30:00,45.79,45.8,45.67,45.72,32816.0,36.2392,36.2471,36.1443,36.1838,32816.0
2019-11-20 13:00:00,45.73,45.74,45.68,45.7,37580.0,36.1917,36.1997,36.1522,36.168,37580.0
2019-11-20 13:30:00,45.7,45.81,45.69,45.78,31163.0,36.168,36.2551,36.1601,36.2313,31163.0
2019-11-20 14:00:00,45.77,45.92,45.77,45.91,21686.0,36.2234,36.3421,36.2234,36.3342,21686.0
2019-11-20 14:30:00,45.92,45.92,45.88,45.9,45029.0,36.3421,36.3421,36.3105,36.3263,45029.0
2019-11-20 15:00:00,45.9,45.97,45.9,45.95,53653.0,36.3263,36.3817,36.3263,36.3659,53653.0
2019-11-20 15:30:00,45.95,46.01,45.94,45.96,87713.0,36.3659,36.4133,36.3579,36.3738,87713.0
2019-11-21 09:30:00,46.68,46.88,46.61,46.87,204021.0,36.9436,37.1019,36.8882,37.094,204021.0
2019-11-21 10:00:00,46.88,47.0,46.86,46.86,176684.0,37.1019,37.1968,37.086,37.086,176684.0
2019-11-21 10:30:00,46.86,47.17,46.83,47.15,199644.0,37.086,37.3314,37.0623,37.3156,199644.0
2019-11-21 11:00:00,47.15,47.28,47.12,47.16,96062.0,37.3156,37.4184,37.2918,37.3235,96062.0
2019-11-21 11:30:00,47.16,47.16,47.0,47.02,173384.0,37.3235,37.3235,37.1968,37.2127,173384.0
2019-11-21 12:00:00,47.01,47.03,46.98,47.01,38336.0,37.2048,37.2206,37.181,37.2048,38336.0
2019-11-21 12:30:00,47.01,47.07,46.97,46.98,43955.0,37.2048,37.2522,37.1731,37.181,43955.0
2019-11-21 13:00:00,46.97,47.04,46.97,47.02,55275.0,37.1731,37.2285,37.1731,37.2127,55275.0
2019-11-21 13:30:00,47.02,47.08,47.01,47.02,58820.0,37.2127,37.2602,37.2048,37.2127,58820.0
2019-11-21 14:00:00,47.02,47.05,46.99,47.03,59937.0,37.2127,37.2364,37.1889,37.2206,59937.0
2019-11-21 14:30:00,47.04,47.06,46.99,47.0,72352.0,37.2285,37.2443,37.1889,37.1968,72352.0
2019-11-21 15:00:00,47.0,47.02,46.96,46.98,85399.0,37.1968,37.2127,37.1652,37.181,85399.0
2019-11-21 15:30:00,46.99,47.18,46.98,47.16,147470.0,37.1889,37.3393,37.181,37.3235,147470.0
2019-11-22 09:30:00,46.53,46.76,46.49,46.57,168978.0,36.8249,37.0069,36.7932,36.8565,168978.0
2019-11-22 10:00:00,46.57,46.61,46.52,46.55,138911.0,36.8565,36.8882,36.817,36.8407,138911.0
2019-11-22 10:30:00,46.55,46.64,46.47,46.51,87463.0,36.8407,36.9119,36.7774,36.8091,87463.0
2019-11-22 11:00:00,46.51,46.53,46.37,46.41,168698.0,36.8091,36.8249,36.6983,36.7299,168698.0
2019-11-22 11:30:00,46.41,46.5,46.35,46.49,51967.0,36.7299,36.8011,36.6824,36.7932,51967.0
2019-11-22 12:00:00,46.5,46.5,46.45,46.5,29309.0,36.8011,36.8011,36.7616,36.8011,29309.0
2019-11-22 12:30:00,46.5,46.53,46.47,46.52,43940.0,36.8011,36.8249,36.7774,36.817,43940.0
2019-11-22 13:00:00,46.52,46.55,46.51,46.55,19893.0,36.817,36.8407,36.8091,36.8407,19893.0
2019-11-22 13:30:00,46.54,46.56,46.52,46.56,31738.0,36.8328,36.8486,36.817,36.8486,31738.0
2019-11-22 14:00:00,46.56,46.64,46.56,46.61,39437.0,36.8486,36.9119,36.8486,36.8882,39437.0
2019-11-22 14:30:00,46.61,46.61,46.54,46.55,34783.0,36.8882,36.8882,36.8328,36.8407,34783.0
2019-11-22 15:00:00,46.55,46.57,46.53,46.55,30550.0,36.8407,36.8565,36.8249,36.8407,30550.0
2019-11-22 15:30:00,46.56,46.57,46.51,46.54,102053.0,36.8486,36.8565,36.8091,36.8328,102053.0
2019-11-25 09:30:00,46.75,46.93,46.71,46.91,179947.0,36.999,37.1414,36.9673,37.1256,179947.0
2019-11-25 10:00:00,46.91,46.91,46.86,46.87,127490.0,37.1256,37.1256,37.086,37.094,127490.0
2019-11-25 10:30:00,46.87,46.88,46.83,46.85,155322.0,37.094,37.1019,37.0623,37.0781,155322.0
2019-11-25 11:00:00,46.85,46.87,46.76,46.84,185743.0,37.0781,37.094,37.0069,37.0702,185743.0
2019-11-25 11:30:00,46.84,46.95,46.83,46.93,78847.0,37.0702,37.1573,37.0623,37.1414,78847.0
2019-11-25 12:00:00,46.94,46.94,46.89,46.91,26393.0,37.1494,37.1494,37.1098,37.1256,26393.0
2019-11-25 12:30:00,46.91,46.91,46.83,46.86,107554.0,37.1256,37.1256,37.0623,37.086,107554.0
2019-11-25 13:00:00,46.87,46.89,46.84,46.88,15962.0,37.094,37.1098,37.0702,37.1019,15962.0
2019-11-25 13:30:00,46.88,46.93,46.88,46.93,45303.0,37.1019,37.1414,37.1019,37.1414,45303.0
2019-11-25 14:00:00,46.93,46.99,46.92,46.99,61349.0,37.1414,37.1889,37.1335,37.1889,61349.0
2019-11-25 14:30:00,46.99,47.0,46.94,46.97,60155.0,37.1889,37.1968,37.1494,37.1731,60155.0
2019-11-25 15:00:00,46.97,46.97,46.93,46.96,71784.0,37.1731,37.1731,37.1414,37.1652,71784.0
2019-11-25 15:30:00,46.96,46.97,46.9,46.9,156608.0,37.1652,37.1731,37.1177,37.1177,156608.0
2019-11-26 09:30:00,46.4,46.49,46.37,46.37,216856.0,36.722,36.7932,36.6983,36.6983,216856.0
2019-11-26 10:00:00,46.37,46.5,46.37,46.48,23338.0,36.6983,36.8011,36.6983,36.7853,23338.0
2019-11-26 10:30:00,46.48,46.63,46.48,46.56,41873.0,36.7853,36.904,36.7853,36.8486,41873.0
2019-11-26 11:00:00,46.56,46.61,46.5,46.51,39893.0,36.8486,36.8882,36.8011,36.8091,39893.0
2019-11-26 11:30:00,46.5,46.59,46.47,46.58,42213.0,36.8011,36.8724,36.7774,36.8645,42213.0
2019-11-26 12:00:00,46.59,46.62,46.58,46.62,90474.0,36.8724,36.8961,36.8645,36.8961,90474.0
2019-11-26 12:30:00,46.62,46.62,46.57,46.61,70776.0,36.8961,36.8961,36.8565,36.8882,70776.0
2019-11-26 13:00:00,46.61,46.62,46.56,46.62,29787.0,36.8882,36.8961,36.8486,36.8961,29787.0
2019-11-26 13:30:00,46.62,46.62,46.57,46.59,27439.0,36.8961,36.8961,36.8565,36.8724,27439.0
2019-11-26 14:00:00,46.59,46.61,46.58,46.61,29506.0,36.8724,36.8882,36.8645,36.8882,29506.0
2019-11-26 14:30:00,46.6,46.61,46.55,46.61,32342.0,36.8803,36.8882,36.8407,36.8882,32342.0
2019-11-26 15:00:00,46.59,46.6,46.57,46.59,30347.0,36.8724,36.8803,36.8565,36.8724,30347.0
2019-11-26 15:30:00,46.59,46.59,46.56,46.56,108753.0,36.8724,36.8724,36.8486,36.8486,108753.0
2019-11-27 09:30:00,46.35,46.44,46.33,46.43,35487.0,36.6824,36.7537,36.6666,36.7457,35487.0
2019-11-27 10:00:00,46.43,46.51,46.39,46.45,31419.0,36.7457,36.8091,36.7141,36.7616,31419.0
2019-11-27 10:30:00,46.45,46.5,46.43,46.44,53434.0,36.7616,36.8011,36.7457,36.7537,53434.0
2019-11-27 11:00:00,46.44,46.45,46.35,46.37,86726.0,36.7537,36.7616,36.6824,36.6983,86726.0
2019-11-27 11:30:00,46.4,46.42,46.34,46.42,63408.0,36.722,36.7378,36.6745,36.7378,63408.0
2019-11-27 12:00:00,46.42,46.42,46.39,46.41,43959.0,36.7378,36.7378,36.7141,36.7299,43959.0
2019-11-27 12:30:00,46.41,46.42,46.35,46.41,38851.0,36.7299,36.7378,36.6824,36.7299,38851.0
2019-11-27 13:00:00,46.41,46.42,46.4,46.41,42891.0,36.7299,36.7378,36.722,36.7299,42891.0
2019-11-27 13:30:00,46.42,46.42,46.41,46.42,20572.0,36.7378,36.7378,36.7299,36.7378,20572.0
2019-11-27 14:00:00,46.41,46.42,46.4,46.42,39882.0,36.7299,36.7378,36.722,36.7378,39882.0
2019-11-27 14:30:00,46.41,46.42,46.41,46.41,19091.0,36.7299,36.7378,36.7299,36.7299,19091.0
2019-11-27 15:00:00,46.42,46.42,46.4,46.42,27289.0,36.7378,36.7378,36.722,36.7378,27289.0
2019-11-27 15:30:00,46.43,46.44,46.36,46.41,166620.0,36.7457,36.7537,36.6903,36.7299,166620.0
2019-11-29 09:30:00,46.58,46.64,46.54,46.55,92278.0,36.8645,36.9119,36.8328,36.8407,92278.0
2019-11-29 10:00:00,46.55,46.72,46.54,46.71,44292.0,36.8407,36.9753,36.8328,36.9673,44292.0
2019-11-29 10:30:00,46.71,46.75,46.67,46.68,49115.0,36.9673,36.999,36.9357,36.9436,49115.0
2019-11-29 11:00:00,46.68,46.68,46.57,46.58,90913.0,36.9436,36.9436,36.8565,36.8645,90913.0
2019-11-29 11:30:00,46.57,46.62,46.54,46.56,36134.0,36.8565,36.8961,36.8328,36.8486,36134.0
2019-11-29 12:00:00,46.56,46.64,46.54,46.63,28296.0,36.8486,36.9119,36.8328,36.904,28296.0
2019-11-29 12:30:00,46.63,46.67,46.63,46.65,47892.0,36.904,36.9357,36.904,36.9199,47892.0
2019-12-02 09:30:00,46.29,46.35,46.05,46.06,49645.0,36.6349,36.6824,36.445,36.4529,49645.0
2019-12-02 10:00:00,46.07,46.08,45.89,45.93,64340.0,36.4608,36.4687,36.3184,36.35,64340.0
2019-12-02 10:30:00,45.94,45.95,45.78,45.8,76034.0,36.3579,36.3659,36.2313,36.2471,76034.0
2019-12-02 11:00:00,45.81,45.81,45.66,45.73,87439.0,36.2551,36.2551,36.1363,36.1917,87439.0
2019-12-02 11:30:00,45.73,45.86,45.73,45.86,40230.0,36.1917,36.2946,36.1917,36.2946,40230.0
2019-12-02 12:00:00,45.86,45.92,45.83,45.84,58187.0,36.2946,36.3421,36.2709,36.2788,58187.0
2019-12-02 12:30:00,45.86,45.87,45.83,45.84,22719.0,36.2946,36.3025,36.2709,36.2788,22719.0
2019-12-02 13:00:00,45.84,45.88,45.83,45.84,38586.0,36.2788,36.3105,36.2709,36.2788,38586.0
2019-12-02 13:30:00,45.85,45.89,45.85,45.86,15833.0,36.2867,36.3184,36.2867,36.2946,15833.0
2019-12-02 14:00:00,45.87,45.9,45.86,45.88,40501.0,36.3025,36.3263,36.2946,36.3105,40501.0
2019-12-02 14:30:00,45.89,45.9,45.87,45.87,20487.0,36.3184,36.3263,36.3025,36.3025,20487.0
2019-12-02 15:00:00,45.87,45.89,45.8,45.82,39395.0,36.3025,36.3184,36.2471,36.263,39395.0
2019-12-02 15:30:00,45.82,45.86,45.78,45.84,81354.0,36.263,36.2946,36.2313,36.2788,81354.0
2019-12-03 09:30:00,45.18,45.39,45.17,45.33,84408.0,35.7565,35.9227,35.7485,35.8752,84408.0
2019-12-03 10:00:00,45.32,45.43,45.3,45.32,369486.0,35.8673,35.9543,35.8514,35.8673,369486.0
2019-12-03 10:30:00,45.32,45.53,45.32,45.42,109095.0,35.8673,36.0335,35.8673,35.9464,109095.0
2019-12-03 11:00:00,45.43,45.45,45.37,45.44,235615.0,35.9543,35.9701,35.9068,35.9622,235615.0
2019-12-03 11:30:00,45.44,45.65,45.42,45.65,407123.0,35.9622,36.1284,35.9464,36.1284,407123.0
2019-12-03 12:00:00,45.65,45.67,45.56,45.6,34627.0,36.1284,36.1443,36.0572,36.0889,34627.0
2019-12-03 12:30:00,45.6,45.64,45.58,45.61,16603.0,36.0889,36.1205,36.073,36.0968,16603.0
2019-12-03 13:00:00,45.61,45.64,45.58,45.61,26625.0,36.0968,36.1205,36.073,36.0968,26625.0
2019-12-03 13:30:00,45.6,45.63,45.59,45.62,16261.0,36.0889,36.1126,36.0809,36.1047,16261.0
2019-12-03 14:00:00,45.61,45.63,45.57,45.58,32248.0,36.0968,36.1126,36.0651,36.073,32248.0
2019-12-03 14:30:00,45.59,45.62,45.57,45.59,33401.0,36.0809,36.1047,36.0651,36.0809,33401.0
2019-12-03 15:00:00,45.59,45.61,45.57,45.59,96649.0,36.0809,36.0968,36.0651,36.0809,96649.0
2019-12-03 15:30:00,45.59,45.61,45.54,45.56,120618.0,36.0809,36.0968,36.0414,36.0572,120618.0
2019-12-04 09:30:00,46.55,46.55,46.39,46.46,215946.0,36.8407,36.8407,36.7141,36.7695,215946.0
2019-12-04 10:00:00,46.46,46.52,46.31,46.31,137006.0,36.7695,36.817,36.6508,36.6508,137006.0
2019-12-04 10:30:00,46.3,46.44,46.29,46.38,286774.0,36.6429,36.7537,36.6349,36.7062,286774.0
2019-12-04 11:00:00,46.38,46.55,46.34,46.53,527718.0,36.7062,36.8407,36.6745,36.8249,527718.0
2019-12-04 11:30:00,46.53,46.56,46.4,46.41,134083.0,36.8249,36.8486,36.722,36.7299,134083.0
2019-12-04 12:00:00,46.41,46.53,46.41,46.5,269266.0,36.7299,36.8249,36.7299,36.8011,269266.0
2019-12-04 12:30:00,46.49,46.51,46.44,46.49,502332.0,36.7932,36.8091,36.7537,36.7932,502332.0
2019-12-04 13:00:00,46.49,46.51,46.47,46.48,76126.0,36.7932,36.8091,36.7774,36.7853,76126.0
2019-12-04 13:30:00,46.48,46.5,46.47,46.5,46690.0,36.7853,36.8011,36.7774,36.8011,46690.0
2019-12-04 14:00:00,46.49,46.51,46.47,46.48,101489.0,36.7932,36.8091,36.7774,36.7853,101489.0
2019-12-04 14:30:00,46.49,46.5,46.43,46.48,185619.0,36.7932,36.8011,36.7457,36.7853,185619.0
2019-12-04 15:00:00,46.48,46.64,46.46,46.62,95341.0,36.7853,36.9119,36.7695,36.8961,95341.0
2019-12-04 15:30:00,46.62,46.69,46.58,46.6,243765.0,36.8961,36.9515,36.8645,36.8803,243765.0
2019-12-05 09:30:00,46.59,46.6,46.34,46.34,74300.0,36.8724,36.8803,36.6745,36.6745,74300.0
2019-12-05 10:00:00,46.34,46.37,46.2,46.23,79290.0,36.6745,36.6983,36.5637,36.5875,79290.0
2019-12-05 10:30:00,46.24,46.27,46.18,46.19,67923.0,36.5954,36.6191,36.5479,36.5558,67923.0
2019-12-05 11:00:00,46.19,46.24,46.13,46.18,86911.0,36.5558,36.5954,36.5083,36.5479,86911.0
2019-12-05 11:30:00,46.16,46.24,46.08,46.23,67047.0,36.5321,36.5954,36.4687,36.5875,67047.0
2019-12-05 12:00:00,46.23,46.27,46.18,46.24,57135.0,36.5875,36.6191,36.5479,36.5954,57135.0
2019-12-05 12:30:00,46.24,46.28,46.23,46.27,59816.0,36.5954,36.627,36.5875,36.6191,59816.0
2019-12-05 13:00:00,46.28,46.28,46.23,46.27,202259.0,36.627,36.627,36.5875,36.6191,202259.0
2019-12-05 13:30:00,46.27,46.28,46.25,46.26,119889.0,36.6191,36.627,36.6033,36.6112,119889.0
2019-12-05 14:00:00,46.25,46.27,46.22,46.23,42414.0,36.6033,36.6191,36.5795,36.5875,42414.0
2019-12-05 14:30:00,46.23,46.23,46.16,46.21,41412.0,36.5875,36.5875,36.5321,36.5716,41412.0
2019-12-05 15:00:00,46.2,46.22,46.2,46.21,74369.0,36.5637,36.5795,36.5637,36.5716,74369.0
2019-12-05 15:30:00,46.22,46.23,46.08,46.08,170904.0,36.5795,36.5875,36.4687,36.4687,170904.0
2019-12-06 09:30:00,46.31,46.33,46.15,46.23,52579.0,36.6508,36.6666,36.5241,36.5875,52579.0
2019-12-06 10:00:00,46.23,46.24,46.11,46.13,38309.0,36.5875,36.5954,36.4925,36.5083,38309.0
2019-12-06 10:30:00,46.12,46.13,46.06,46.11,31991.0,36.5004,36.5083,36.4529,36.4925,31991.0
2019-12-06 11:00:00,46.11,46.11,45.97,46.0,98398.0,36.4925,36.4925,36.3817,36.4054,98398.0
2019-12-06 11:30:00,46.0,46.09,45.99,46.04,172199.0,36.4054,36.4767,36.3975,36.4371,172199.0
2019-12-06 12:00:00,46.05,46.1,46.04,46.08,111139.0,36.445,36.4846,36.4371,36.4687,111139.0
2019-12-06 12:30:00,46.07,46.11,46.06,46.1,56922.0,36.4608,36.4925,36.4529,36.4846,56922.0
2019-12-06 13:00:00,46.1,46.11,46.08,46.09,37266.0,36.4846,36.4925,36.4687,36.4767,37266.0
2019-12-06 13:30:00,46.09,46.09,46.06,46.07,33054.0,36.4767,36.4767,36.4529,36.4608,33054.0
2019-12-06 14:00:00,46.06,46.08,46.06,46.08,33893.0,36.4529,36.4687,36.4529,36.4687,33893.0
2019-12-06 14:30:00,46.08,46.09,46.06,46.07,51339.0,36.4687,36.4767,36.4529,36.4608,51339.0
2019-12-06 15:00:00,46.08,46.1,46.06,46.09,27420.0,36.4687,36.4846,36.4529,36.4767,27420.0
2019-12-06 15:30:00,46.09,46.14,46.03,46.04,165117.0,36.4767,36.5162,36.4292,36.4371,165117.0
2019-12-09 09:30:00,45.84,45.85,45.68,45.71,123378.0,36.2788,36.2867,36.1522,36.1759,123378.0
2019-12-09 10:00:00,45.71,45.72,45.53,45.54,78199.0,36.1759,36.1838,36.0335,36.0414,78199.0
2019-12-09 10:30:00,45.54,45.54,45.36,45.4,112383.0,36.0414,36.0414,35.8989,35.9306,112383.0
2019-12-09 11:00:00,45.39,45.42,45.29,45.3,132487.0,35.9227,35.9464,35.8435,35.8514,132487.0
2019-12-09 11:30:00,45.3,45.33,45.23,45.3,74773.0,35.8514,35.8752,35.796,35.8514,74773.0
2019-12-09 12:00:00,45.3,45.35,45.3,45.34,27724.0,35.8514,35.891,35.8514,35.8831,27724.0
2019-12-09 12:30:00,45.34,45.37,45.34,45.34,31143.0,35.8831,35.9068,35.8831,35.8831,31143.0
2019-12-09 13:00:00,45.34,45.39,45.34,45.37,44040.0,35.8831,35.9227,35.8831,35.9068,44040.0
2019-12-09 13:30:00,45.37,45.37,45.34,45.36,34740.0,35.9068,35.9068,35.8831,35.8989,34740.0
2019-12-09 14:00:00,45.36,45.38,45.33,45.38,78115.0,35.8989,35.9147,35.8752,35.9147,78115.0
2019-12-09 14:30:00,45.37,45.38,45.34,45.37,236504.0,35.9068,35.9147,35.8831,35.9068,236504.0
2019-12-09 15:00:00,45.38,45.38,45.35,45.36,49058.0,35.9147,35.9147,35.891,35.8989,49058.0
2019-12-09 15:30:00,45.36,45.36,45.28,45.29,296522.0,35.8989,35.8989,35.8356,35.8435,296522.0
2019-12-10 09:30:00,47.81,47.85,47.39,47.68,613751.0,37.8379,37.8696,37.5055,37.735,613751.0
2019-12-10 10:00:00,47.67,47.76,47.57,47.69,722204.0,37.7271,37.7983,37.648,37.7429,722204.0
2019-12-10 10:30:00,47.7,48.12,47.67,48.04,2173618.0,37.7508,38.0832,37.7271,38.0199,2173618.0
2019-12-10 11:00:00,48.04,48.2,47.85,48.2,403547.0,38.0199,38.1466,37.8696,38.1466,403547.0
2019-12-10 11:30:00,48.2,48.2,48.03,48.15,170941.0,38.1466,38.1466,38.012,38.107,170941.0
2019-12-10 12:00:00,48.14,48.2,48.09,48.16,151926.0,38.0991,38.1466,38.0595,38.1149,151926.0
2019-12-10 12:30:00,48.17,48.29,48.16,48.2,177874.0,38.1228,38.2178,38.1149,38.1466,177874.0
2019-12-10 13:00:00,48.2,48.3,48.14,48.28,101461.0,38.1466,38.2257,38.0991,38.2099,101461.0
2019-12-10 13:30:00,48.28,48.35,48.26,48.32,91416.0,38.2099,38.2653,38.194,38.2415,91416.0
2019-12-10 14:00:00,48.33,48.39,48.32,48.37,73543.0,38.2494,38.2969,38.2415,38.2811,73543.0
2019-12-10 14:30:00,48.37,48.41,48.27,48.29,90734.0,38.2811,38.3128,38.202,38.2178,90734.0
2019-12-10 15:00:00,48.29,48.3,48.13,48.14,171625.0,38.2178,38.2257,38.0912,38.0991,171625.0
2019-12-10 15:30:00,48.15,48.16,48.06,48.09,366650.0,38.107,38.1149,38.0358,38.0595,366650.0
2019-12-11 09:30:00,48.37,48.55,48.35,48.53,132636.0,38.2811,38.4236,38.2653,38.4077,132636.0
2019-12-11 10:00:00,48.55,48.64,48.46,48.59,120856.0,38.4236,38.4948,38.3523,38.4552,120856.0
2019-12-11 10:30:00,48.59,48.74,48.56,48.65,65448.0,38.4552,38.5739,38.4315,38.5027,65448.0
2019-12-11 11:00:00,48.64,48.76,48.62,48.76,76383.0,38.4948,38.5898,38.479,38.5898,76383.0
2019-12-11 11:30:00,48.75,48.79,48.59,48.59,61112.0,38.5818,38.6135,38.4552,38.4552,61112.0
2019-12-11 12:00:00,48.59,48.64,48.57,48.59,32482.0,38.4552,38.4948,38.4394,38.4552,32482.0
2019-12-11 12:30:00,48.59,48.64,48.59,48.59,35486.0,38.4552,38.4948,38.4552,38.4552,35486.0
2019-12-11 13:00:00,48.59,48.63,48.58,48.61,54902.0,38.4552,38.4869,38.4473,38.471,54902.0
2019-12-11 13:30:00,48.61,48.69,48.59,48.67,64102.0,38.471,38.5344,38.4552,38.5185,64102.0
2019-12-11 14:00:00,48.68,48.76,48.66,48.71,78212.0,38.5264,38.5898,38.5106,38.5502,78212.0
2019-12-11 14:30:00,48.71,48.86,48.7,48.86,125995.0,38.5502,38.6689,38.5423,38.6689,125995.0
2019-12-11 15:00:00,48.86,48.93,48.82,48.88,187144.0,38.6689,38.7243,38.6372,38.6847,187144.0
2019-12-11 15:30:00,48.88,49.06,48.8,48.97,463725.0,38.6847,38.8272,38.6214,38.756,463725.0
2019-12-12 09:30:00,49.09,49.32,49.01,49.22,173509.0,38.8509,39.0329,38.7876,38.9538,173509.0
2019-12-12 10:00:00,49.23,49.57,49.23,49.55,139927.0,38.9617,39.2308,38.9617,39.215,139927.0
2019-12-12 10:30:00,49.55,49.55,49.19,49.2,191326.0,39.215,39.215,38.9301,38.938,191326.0
2019-12-12 11:00:00,49.2,49.29,49.12,49.14,324592.0,38.938,39.0092,38.8747,38.8905,324592.0
2019-12-12 11:30:00,49.14,49.23,49.02,49.06,86471.0,38.8905,38.9617,38.7955,38.8272,86471.0
2019-12-12 12:00:00,49.06,49.11,49.02,49.11,78481.0,38.8272,38.8667,38.7955,38.8667,78481.0
2019-12-12 12:30:00,49.12,49.26,49.1,49.22,272492.0,38.8747,38.9855,38.8588,38.9538,272492.0
2019-12-12 13:00:00,49.22,49.3,49.22,49.3,110804.0,38.9538,39.0171,38.9538,39.0171,110804.0
2019-12-12 13:30:00,49.3,49.31,49.26,49.26,127310.0,39.0171,39.025,38.9855,38.9855,127310.0
2019-12-12 14:00:00,49.27,49.27,49.21,49.24,45154.0,38.9934,38.9934,38.9459,38.9696,45154.0
2019-12-12 14:30:00,49.23,49.38,49.23,49.37,80468.0,38.9617,39.0804,38.9617,39.0725,80468.0
2019-12-12 15:00:00,49.37,49.45,49.34,49.43,120067.0,39.0725,39.1358,39.0488,39.12,120067.0
2019-12-12 15:30:00,49.42,49.58,49.42,49.51,422768.0,39.1121,39.2387,39.1121,39.1833,422768.0
2019-12-13 09:30:00,49.5,49.73,49.48,49.65,226118.0,39.1754,39.3574,39.1596,39.2941,226118.0
2019-12-13 10:00:00,49.65,49.89,49.57,49.59,261444.0,39.2941,39.4841,39.2308,39.2466,261444.0
2019-12-13 10:30:00,49.6,49.72,49.57,49.69,174041.0,39.2545,39.3495,39.2308,39.3258,174041.0
2019-12-13 11:00:00,49.68,49.82,49.64,49.67,329725.0,39.3179,39.4287,39.2862,39.3099,329725.0
2019-12-13 11:30:00,49.66,49.74,49.62,49.74,114784.0,39.302,39.3653,39.2704,39.3653,114784.0
2019-12-13 12:00:00,49.73,49.81,49.71,49.79,86658.0,39.3574,39.4207,39.3416,39.4049,86658.0
2019-12-13 12:30:00,49.79,49.81,49.77,49.81,230606.0,39.4049,39.4207,39.3891,39.4207,230606.0
2019-12-13 13:00:00,49.81,49.86,49.81,49.81,50834.0,39.4207,39.4603,39.4207,39.4207,50834.0
2019-12-13 13:30:00,49.81,49.83,49.75,49.77,55624.0,39.4207,39.4366,39.3733,39.3891,55624.0
2019-12-13 14:00:00,49.76,49.83,49.76,49.8,61499.0,39.3812,39.4366,39.3812,39.4128,61499.0
2019-12-13 14:30:00,49.81,49.86,49.79,49.84,63059.0,39.4207,39.4603,39.4049,39.4445,63059.0
2019-12-13 15:00:00,49.85,49.87,49.8,49.8,97528.0,39.4524,39.4682,39.4128,39.4128,97528.0
2019-12-13 15:30:00,49.8,49.82,49.72,49.79,217776.0,39.4128,39.4287,39.3495,39.4049,217776.0
2019-12-16 09:30:00,50.33,50.36,50.21,50.21,218829.0,39.8323,39.856,39.7373,39.7373,218829.0
2019-12-16 10:00:00,50.22,50.51,50.21,50.5,142992.0,39.7452,39.9747,39.7373,39.9668,142992.0
2019-12-16 10:30:00,50.51,50.51,50.38,50.45,80360.0,39.9747,39.9747,39.8719,39.9273,80360.0
2019-12-16 11:00:00,50.45,50.5,50.42,50.45,62279.0,39.9273,39.9668,39.9035,39.9273,62279.0
2019-12-16 11:30:00,50.46,50.53,50.41,50.5,91797.0,39.9352,39.9906,39.8956,39.9668,91797.0
2019-12-16 12:00:00,50.5,50.51,50.45,50.49,59345.0,39.9668,39.9747,39.9273,39.9589,59345.0
2019-12-16 12:30:00,50.48,50.49,50.43,50.44,104666.0,39.951,39.9589,39.9114,39.9193,104666.0
2019-12-16 13:00:00,50.43,50.44,50.36,50.39,66307.0,39.9114,39.9193,39.856,39.8798,66307.0
2019-12-16 13:30:00,50.38,50.42,50.36,50.39,74753.0,39.8719,39.9035,39.856,39.8798,74753.0
2019-12-16 14:00:00,50.39,50.39,50.33,50.37,41163.0,39.8798,39.8798,39.8323,39.8639,41163.0
2019-12-16 14:30:00,50.38,50.39,50.35,50.37,68130.0,39.8719,39.8798,39.8481,39.8639,68130.0
2019-12-16 15:00:00,50.37,50.42,50.37,50.4,99435.0,39.8639,39.9035,39.8639,39.8877,99435.0
2019-12-16 15:30:00,50.4,50.5,50.3,50.46,402405.0,39.8877,39.9668,39.8085,39.9352,402405.0
2019-12-17 09:30:00,50.34,50.41,50.11,50.14,314545.0,39.8402,39.8956,39.6582,39.6819,314545.0
2019-12-17 10:00:00,50.14,50.2,49.98,49.98,226179.0,39.6819,39.7294,39.5553,39.5553,226179.0
2019-12-17 10:30:00,49.99,50.17,49.98,50.05,72265.0,39.5632,39.7057,39.5553,39.6107,72265.0
2019-12-17 11:00:00,50.05,50.13,50.03,50.05,189821.0,39.6107,39.674,39.5949,39.6107,189821.0
2019-12-17 11:30:00,50.06,50.1,49.95,50.05,97350.0,39.6186,39.6503,39.5315,39.6107,97350.0
2019-12-17 12:00:00,50.05,50.05,49.98,50.0,26041.0,39.6107,39.6107,39.5553,39.5711,26041.0
2019-12-17 12:30:00,50.01,50.2,50.0,50.14,54129.0,39.579,39.7294,39.5711,39.6819,54129.0
2019-12-17 13:00:00,50.14,50.14,50.08,50.13,75796.0,39.6819,39.6819,39.6344,39.674,75796.0
2019-12-17 13:30:00,50.13,50.18,50.09,50.17,91227.0,39.674,39.7136,39.6423,39.7057,91227.0
2019-12-17 14:00:00,50.17,50.24,50.16,50.22,79471.0,39.7057,39.7611,39.6977,39.7452,79471.0
2019-12-17 14:30:00,50.22,50.23,50.17,50.19,64599.0,39.7452,39.7531,39.7057,39.7215,64599.0
2019-12-17 15:00:00,50.19,50.21,50.16,50.2,64463.0,39.7215,39.7373,39.6977,39.7294,64463.0
2019-12-17 15:30:00,50.2,50.23,50.17,50.19,181978.0,39.7294,39.7531,39.7057,39.7215,181978.0
2019-12-18 09:30:00,50.0,50.14,49.97,50.13,135951.0,39.5711,39.6819,39.5474,39.674,135951.0
2019-12-18 10:00:00,50.14,50.25,50.09,50.1,96268.0,39.6819,39.769,39.6423,39.6503,96268.0
2019-12-18 10:30:00,50.1,50.14,50.03,50.03,50452.0,39.6503,39.6819,39.5949,39.5949,50452.0
2019-12-18 11:00:00,50.04,50.17,50.01,50.14,174960.0,39.6028,39.7057,39.579,39.6819,174960.0
2019-12-18 11:30:00,50.15,50.18,50.05,50.07,53093.0,39.6898,39.7136,39.6107,39.6265,53093.0
2019-12-18 12:00:00,50.07,50.18,50.07,50.18,33607.0,39.6265,39.7136,39.6265,39.7136,33607.0
2019-12-18 12:30:00,50.18,50.28,50.17,50.28,57822.0,39.7136,39.7927,39.7057,39.7927,57822.0
2019-12-18 13:00:00,50.27,50.3,50.26,50.27,28801.0,39.7848,39.8085,39.7769,39.7848,28801.0
2019-12-18 13:30:00,50.27,50.33,50.26,50.31,52640.0,39.7848,39.8323,39.7769,39.8165,52640.0
2019-12-18 14:00:00,50.3,50.31,50.24,50.26,210325.0,39.8085,39.8165,39.7611,39.7769,210325.0
2019-12-18 14:30:00,50.25,50.27,50.23,50.24,140558.0,39.769,39.7848,39.7531,39.7611,140558.0
2019-12-18 15:00:00,50.24,50.26,50.19,50.24,254971.0,39.7611,39.7769,39.7215,39.7611,254971.0
2019-12-18 15:30:00,50.24,50.43,50.23,50.38,378686.0,39.7611,39.9114,39.7531,39.8719,378686.0
2019-12-19 09:30:00,49.98,50.15,49.98,50.07,138134.0,39.5553,39.6898,39.5553,39.6265,138134.0
2019-12-19 10:00:00,50.07,50.2,50.07,50.19,123789.0,39.6265,39.7294,39.6265,39.7215,123789.0
2019-12-19 10:30:00,50.19,50.2,50.1,50.14,191436.0,39.7215,39.7294,39.6503,39.6819,191436.0
2019-12-19 11:00:00,50.14,50.28,50.14,50.27,179172.0,39.6819,39.7927,39.6819,39.7848,179172.0
2019-12-19 11:30:00,50.28,50.32,50.15,50.31,205246.0,39.7927,39.8244,39.6898,39.8165,205246.0
2019-12-19 12:00:00,50.31,50.34,50.28,50.29,18602.0,39.8165,39.8402,39.7927,39.8006,18602.0
2019-12-19 12:30:00,50.28,50.32,50.26,50.29,78561.0,39.7927,39.8244,39.7769,39.8006,78561.0
2019-12-19 13:00:00,50.29,50.32,50.2,50.22,86776.0,39.8006,39.8244,39.7294,39.7452,86776.0
2019-12-19 13:30:00,50.22,50.34,50.22,50.34,79561.0,39.7452,39.8402,39.7452,39.8402,79561.0
2019-12-19 14:00:00,50.33,50.37,50.33,50.34,59694.0,39.8323,39.8639,39.8323,39.8402,59694.0
2019-12-19 14:30:00,50.34,50.57,50.34,50.41,246527.0,39.8402,40.0222,39.8402,39.8956,246527.0
2019-12-19 15:00:00,50.41,50.44,50.37,50.41,111927.0,39.8956,39.9193,39.8639,39.8956,111927.0
2019-12-19 15:30:00,50.41,50.47,50.37,50.42,180053.0,39.8956,39.9431,39.8639,39.9035,180053.0
2019-12-20 09:30:00,50.29,50.46,50.18,50.21,158699.0,39.8006,39.9352,39.7136,39.7373,158699.0
2019-12-20 10:00:00,50.21,50.33,50.19,50.28,69018.0,39.7373,39.8323,39.7215,39.7927,69018.0
2019-12-20 10:30:00,50.27,50.41,50.27,50.4,84128.0,39.7848,39.8956,39.7848,39.8877,84128.0
2019-12-20 11:00:00,50.39,50.42,50.34,50.39,237379.0,39.8798,39.9035,39.8402,39.8798,237379.0
2019-12-20 11:30:00,50.4,50.51,50.35,50.48,156174.0,39.8877,39.9747,39.8481,39.951,156174.0
2019-12-20 12:00:00,50.48,50.5,50.45,50.49,47700.0,39.951,39.9668,39.9273,39.9589,47700.0
2019-12-20 12:30:00,50.5,50.53,50.46,50.5,57303.0,39.9668,39.9906,39.9352,39.9668,57303.0
2019-12-20 13:00:00,50.5,50.5,50.45,50.45,41842.0,39.9668,39.9668,39.9273,39.9273,41842.0
2019-12-20 13:30:00,50.46,50.51,50.45,50.48,37219.0,39.9352,39.9747,39.9273,39.951,37219.0
2019-12-20 14:00:00,50.48,50.56,50.46,50.55,99501.0,39.951,40.0143,39.9352,40.0064,99501.0
2019-12-20 14:30:00,50.55,50.63,50.55,50.6,103362.0,40.0064,40.0697,40.0064,40.046,103362.0
2019-12-20 15:00:00,50.59,50.61,50.54,50.56,62209.0,40.0381,40.0539,39.9985,40.0143,62209.0
2019-12-20 15:30:00,50.57,50.79,50.46,50.51,458562.0,40.0222,40.1963,39.9352,39.9747,458562.0
2019-12-23 09:30:00,50.35,50.43,50.25,50.27,88534.0,39.8481,39.9114,39.769,39.7848,88534.0
2019-12-23 10:00:00,50.27,50.3,50.23,50.28,90213.0,39.7848,39.8085,39.7531,39.7927,90213.0
2019-12-23 10:30:00,50.28,50.28,50.14,50.21,42365.0,39.7927,39.7927,39.6819,39.7373,42365.0
2019-12-23 11:00:00,50.21,50.3,50.21,50.28,54785.0,39.7373,39.8085,39.7373,39.7927,54785.0
2019-12-23 11:30:00,50.27,50.34,50.26,50.33,51677.0,39.7848,39.8402,39.7769,39.8323,51677.0
2019-12-23 12:00:00,50.32,50.36,50.28,50.31,43834.0,39.8244,39.856,39.7927,39.8165,43834.0
2019-12-23 12:30:00,50.32,50.32,50.26,50.28,39735.0,39.8244,39.8244,39.7769,39.7927,39735.0
2019-12-23 13:00:00,50.28,50.3,50.26,50.27,44893.0,39.7927,39.8085,39.7769,39.7848,44893.0
2019-12-23 13:30:00,50.27,50.27,50.21,50.23,26626.0,39.7848,39.7848,39.7373,39.7531,26626.0
2019-12-23 14:00:00,50.23,50.3,50.23,50.3,43715.0,39.7531,39.8085,39.7531,39.8085,43715.0
2019-12-23 14:30:00,50.29,50.3,50.27,50.27,42800.0,39.8006,39.8085,39.7848,39.7848,42800.0
2019-12-23 15:00:00,50.28,50.29,50.23,50.27,42832.0,39.7927,39.8006,39.7531,39.7848,42832.0
2019-12-23 15:30:00,50.27,50.33,50.19,50.3,139212.0,39.7848,39.8323,39.7215,39.8085,139212.0
2019-12-24 09:30:00,50.4,50.4,50.13,50.15,55815.0,39.8877,39.8877,39.674,39.6898,55815.0
2019-12-24 10:00:00,50.15,50.21,50.14,50.21,37613.0,39.6898,39.7373,39.6819,39.7373,37613.0
2019-12-24 10:30:00,50.21,50.26,50.19,50.25,40023.0,39.7373,39.7769,39.7215,39.769,40023.0
2019-12-24 11:00:00,50.25,50.38,50.24,50.31,82552.0,39.769,39.8719,39.7611,39.8165,82552.0
2019-12-24 11:30:00,50.32,50.33,50.24,50.3,37527.0,39.8244,39.8323,39.7611,39.8085,37527.0
2019-12-24 12:00:00,50.3,50.36,50.3,50.3,44361.0,39.8085,39.856,39.8085,39.8085,44361.0
2019-12-24 12:30:00,50.3,50.42,50.3,50.42,64449.0,39.8085,39.9035,39.8085,39.9035,64449.0
2019-12-26 09:30:00,50.51,50.51,50.39,50.44,20775.0,39.9747,39.9747,39.8798,39.9193,20775.0
2019-12-26 10:00:00,50.44,50.46,50.39,50.43,32096.0,39.9193,39.9352,39.8798,39.9114,32096.0
2019-12-26 10:30:00,50.43,50.47,50.41,50.41,29649.0,39.9114,39.9431,39.8956,39.8956,29649.0
2019-12-26 11:00:00,50.4,50.47,50.29,50.41,81220.0,39.8877,39.9431,39.8006,39.8956,81220.0
2019-12-26 11:30:00,50.41,50.46,50.41,50.43,31698.0,39.8956,39.9352,39.8956,39.9114,31698.0
2019-12-26 12:00:00,50.44,50.47,50.43,50.44,50094.0,39.9193,39.9431,39.9114,39.9193,50094.0
2019-12-26 12:30:00,50.45,50.46,50.4,50.4,22321.0,39.9273,39.9352,39.8877,39.8877,22321.0
2019-12-26 13:00:00,50.4,50.47,50.35,50.47,136713.0,39.8877,39.9431,39.8481,39.9431,136713.0
2019-12-26 13:30:00,50.47,50.47,50.44,50.45,21526.0,39.9431,39.9431,39.9193,39.9273,21526.0
2019-12-26 14:00:00,50.45,50.45,50.41,50.41,24527.0,39.9273,39.9273,39.8956,39.8956,24527.0
2019-12-26 14:30:00,50.41,50.42,50.31,50.31,31539.0,39.8956,39.9035,39.8165,39.8165,31539.0
2019-12-26 15:00:00,50.31,50.37,50.27,50.27,44046.0,39.8165,39.8639,39.7848,39.7848,44046.0
2019-12-26 15:30:00,50.27,50.33,50.25,50.31,88719.0,39.7848,39.8323,39.769,39.8165,88719.0
2019-12-27 09:30:00,50.75,50.78,50.6,50.66,74384.0,40.1647,40.1884,40.046,40.0935,74384.0
2019-12-27 10:00:00,50.67,50.8,50.66,50.75,59373.0,40.1014,40.2043,40.0935,40.1647,59373.0
2019-12-27 10:30:00,50.73,50.82,50.72,50.8,42039.0,40.1489,40.2201,40.1409,40.2043,42039.0
2019-12-27 11:00:00,50.8,50.81,50.72,50.8,43678.0,40.2043,40.2122,40.1409,40.2043,43678.0
2019-12-27 11:30:00,50.79,50.81,50.66,50.69,41047.0,40.1963,40.2122,40.0935,40.1172,41047.0
2019-12-27 12:00:00,50.69,50.69,50.62,50.68,20666.0,40.1172,40.1172,40.0618,40.1093,20666.0
2019-12-27 12:30:00,50.68,50.71,50.67,50.7,23178.0,40.1093,40.133,40.1014,40.1251,23178.0
2019-12-27 13:00:00,50.7,50.74,50.69,50.71,30160.0,40.1251,40.1568,40.1172,40.133,30160.0
2019-12-27 13:30:00,50.72,50.73,50.66,50.72,23316.0,40.1409,40.1489,40.0935,40.1409,23316.0
2019-12-27 14:00:00,50.72,50.77,50.72,50.76,25768.0,40.1409,40.1805,40.1409,40.1726,25768.0
2019-12-27 14:30:00,50.76,50.82,50.75,50.82,38287.0,40.1726,40.2201,40.1647,40.2201,38287.0
2019-12-27 15:00:00,50.82,50.88,50.8,50.88,50342.0,40.2201,40.2676,40.2043,40.2676,50342.0
2019-12-27 15:30:00,50.87,50.9,50.8,50.84,172365.0,40.2597,40.2834,40.2043,40.2359,172365.0
2019-12-30 09:30:00,50.62,50.67,50.37,50.38,94829.0,40.0618,40.1014,39.8639,39.8719,94829.0
2019-12-30 10:00:00,50.38,50.41,50.23,50.3,65170.0,39.8719,39.8956,39.7531,39.8085,65170.0
2019-12-30 10:30:00,50.29,50.4,50.26,50.36,34931.0,39.8006,39.8877,39.7769,39.856,34931.0
2019-12-30 11:00:00,50.36,50.41,50.26,50.38,32871.0,39.856,39.8956,39.7769,39.8719,32871.0
2019-12-30 11:30:00,50.37,50.4,50.33,50.34,22643.0,39.8639,39.8877,39.8323,39.8402,22643.0
2019-12-30 12:00:00,50.35,50.38,50.34,50.37,14239.0,39.8481,39.8719,39.8402,39.8639,14239.0
2019-12-30 12:30:00,50.36,50.37,50.31,50.33,12974.0,39.856,39.8639,39.8165,39.8323,12974.0
2019-12-30 13:00:00,50.31,50.32,50.23,50.23,12641.0,39.8165,39.8244,39.7531,39.7531,12641.0
2019-12-30 13:30:00,50.23,50.29,50.21,50.29,24906.0,39.7531,39.8006,39.7373,39.8006,24906.0
2019-12-30 14:00:00,50.29,50.29,50.15,50.17,51068.0,39.8006,39.8006,39.6898,39.7057,51068.0
2019-12-30 14:30:00,50.18,50.22,50.17,50.19,18774.0,39.7136,39.7452,39.7057,39.7215,18774.0
2019-12-30 15:00:00,50.19,50.22,50.18,50.2,31465.0,39.7215,39.7452,39.7136,39.7294,31465.0
2019-12-30 15:30:00,50.2,50.21,50.15,50.18,60927.0,39.7294,39.7373,39.6898,39.7136,60927.0
2019-12-31 09:30:00,50.22,50.36,50.15,50.15,39345.0,39.7452,39.856,39.6898,39.6898,39345.0
2019-12-31 10:00:00,50.16,50.17,50.04,50.04,24804.0,39.6977,39.7057,39.6028,39.6028,24804.0
2019-12-31 10:30:00,50.03,50.1,50.01,50.04,27364.0,39.5949,39.6503,39.579,39.6028,27364.0
2019-12-31 11:00:00,50.04,50.05,49.97,49.99,21231.0,39.6028,39.6107,39.5474,39.5632,21231.0
2019-12-31 11:30:00,50.0,50.04,49.97,49.99,22325.0,39.5711,39.6028,39.5474,39.5632,22325.0
2019-12-31 12:00:00,49.99,50.03,49.97,50.01,22380.0,39.5632,39.5949,39.5474,39.579,22380.0
2019-12-31 12:30:00,50.01,50.05,49.99,50.03,12766.0,39.579,39.6107,39.5632,39.5949,12766.0
2019-12-31 13:00:00,50.03,50.06,50.03,50.04,10907.0,39.5949,39.6186,39.5949,39.6028,10907.0
2019-12-31 13:30:00,50.03,50.04,50.01,50.02,32350.0,39.5949,39.6028,39.579,39.5869,32350.0
2019-12-31 14:00:00,50.01,50.03,49.97,50.01,26078.0,39.579,39.5949,39.5474,39.579,26078.0
2019-12-31 14:30:00,50.0,50.06,50.0,50.01,38383.0,39.5711,39.6186,39.5711,39.579,38383.0
2019-12-31 15:00:00,50.01,50.06,49.98,50.06,20152.0,39.579,39.6186,39.5553,39.6186,20152.0
2019-12-31 15:30:00,50.06,50.2,50.06,50.19,97791.0,39.6186,39.7294,39.6186,39.7215,97791.0
2020-01-02 09:30:00,50.58,50.6,50.38,50.42,182953.0,40.0301,40.046,39.8719,39.9035,182953.0
2020-01-02 10:00:00,50.43,50.6,50.38,50.6,58524.0,39.9114,40.046,39.8719,40.046,58524.0
2020-01-02 10:30:00,50.6,50.76,50.57,50.74,78724.0,40.046,40.1726,40.0222,40.1568,78724.0
2020-01-02 11:00:00,50.73,50.76,50.54,50.61,113905.0,40.1489,40.1726,39.9985,40.0539,113905.0
2020-01-02 11:30:00,50.59,50.59,50.48,50.54,48987.0,40.0381,40.0381,39.951,39.9985,48987.0
2020-01-02 12:00:00,50.54,50.57,50.48,50.57,65147.0,39.9985,40.0222,39.951,40.0222,65147.0
2020-01-02 12:30:00,50.57,50.6,50.56,50.59,42215.0,40.0222,40.046,40.0143,40.0381,42215.0
2020-01-02 13:00:00,50.59,50.62,50.55,50.62,54541.0,40.0381,40.0618,40.0064,40.0618,54541.0
2020-01-02 13:30:00,50.62,50.68,50.6,50.68,44049.0,40.0618,40.1093,40.046,40.1093,44049.0
2020-01-02 14:00:00,50.68,50.72,50.67,50.68,56412.0,40.1093,40.1409,40.1014,40.1093,56412.0
2020-01-02 14:30:00,50.67,50.68,50.55,50.6,83373.0,40.1014,40.1093,40.0064,40.046,83373.0
2020-01-02 15:00:00,50.6,50.61,50.54,50.55,51138.0,40.046,40.0539,39.9985,40.0064,51138.0
2020-01-02 15:30:00,50.55,50.68,50.54,50.67,79377.0,40.0064,40.1093,39.9985,40.1014,79377.0
2020-01-03 09:30:00,50.3,50.52,50.3,50.42,49470.0,39.8085,39.9827,39.8085,39.9035,49470.0
2020-01-03 10:00:00,50.42,50.52,50.37,50.52,69890.0,39.9035,39.9827,39.8639,39.9827,69890.0
2020-01-03 10:30:00,50.52,50.65,50.47,50.62,37711.0,39.9827,40.0855,39.9431,40.0618,37711.0
2020-01-03 11:00:00,50.62,50.78,50.61,50.73,43626.0,40.0618,40.1884,40.0539,40.1489,43626.0
2020-01-03 11:30:00,50.74,50.82,50.74,50.81,51952.0,40.1568,40.2201,40.1568,40.2122,51952.0
2020-01-03 12:00:00,50.82,50.88,50.82,50.82,28406.0,40.2201,40.2676,40.2201,40.2201,28406.0
2020-01-03 12:30:00,50.82,50.83,50.79,50.8,33244.0,40.2201,40.228,40.1963,40.2043,33244.0
2020-01-03 13:00:00,50.81,50.81,50.73,50.77,20678.0,40.2122,40.2122,40.1489,40.1805,20678.0
2020-01-03 13:30:00,50.76,50.77,50.65,50.71,54086.0,40.1726,40.1805,40.0855,40.133,54086.0
2020-01-03 14:00:00,50.71,50.73,50.66,50.68,89055.0,40.133,40.1489,40.0935,40.1093,89055.0
2020-01-03 14:30:00,50.68,50.72,50.68,50.71,61144.0,40.1093,40.1409,40.1093,40.133,61144.0
2020-01-03 15:00:00,50.71,50.76,50.7,50.76,133896.0,40.133,40.1726,40.1251,40.1726,133896.0
2020-01-03 15:30:00,50.76,50.8,50.69,50.76,236734.0,40.1726,40.2043,40.1172,40.1726,236734.0
2020-01-06 09:30:00,50.87,50.98,50.85,50.89,116294.0,40.2597,40.3467,40.2438,40.2755,116294.0
2020-01-06 10:00:00,50.9,50.96,50.86,50.95,69176.0,40.2834,40.3309,40.2517,40.323,69176.0
2020-01-06 10:30:00,50.95,51.23,50.95,51.15,95814.0,40.323,40.5446,40.323,40.4813,95814.0
2020-01-06 11:00:00,51.15,51.17,51.09,51.13,45267.0,40.4813,40.4971,40.4338,40.4654,45267.0
2020-01-06 11:30:00,51.13,51.2,51.02,51.08,142939.0,40.4654,40.5208,40.3784,40.4259,142939.0
2020-01-06 12:00:00,51.08,51.12,51.06,51.07,22330.0,40.4259,40.4575,40.41,40.4179,22330.0
2020-01-06 12:30:00,51.06,51.09,51.04,51.08,35108.0,40.41,40.4338,40.3942,40.4259,35108.0
2020-01-06 13:00:00,51.08,51.12,51.07,51.11,22586.0,40.4259,40.4575,40.4179,40.4496,22586.0
2020-01-06 13:30:00,51.11,51.17,51.1,51.13,25505.0,40.4496,40.4971,40.4417,40.4654,25505.0
2020-01-06 14:00:00,51.13,51.18,51.11,51.14,29895.0,40.4654,40.505,40.4496,40.4733,29895.0
2020-01-06 14:30:00,51.13,51.17,51.13,51.15,27031.0,40.4654,40.4971,40.4654,40.4813,27031.0
2020-01-06 15:00:00,51.15,51.2,51.13,51.14,42246.0,40.4813,40.5208,40.4654,40.4733,42246.0
2020-01-06 15:30:00,51.13,51.26,51.08,51.23,143827.0,40.4654,40.5683,40.4259,40.5446,143827.0
2020-01-07 09:30:00,50.78,50.84,50.71,50.8,77918.0,40.1884,40.2359,40.133,40.2043,77918.0
2020-01-07 10:00:00,50.8,50.95,50.76,50.82,63486.0,40.2043,40.323,40.1726,40.2201,63486.0
2020-01-07 10:30:00,50.82,50.87,50.71,50.86,39920.0,40.2201,40.2597,40.133,40.2517,39920.0
2020-01-07 11:00:00,50.86,50.88,50.72,50.8,107789.0,40.2517,40.2676,40.1409,40.2043,107789.0
2020-01-07 11:30:00,50.8,50.81,50.68,50.73,64053.0,40.2043,40.2122,40.1093,40.1489,64053.0
2020-01-07 12:00:00,50.72,50.8,50.7,50.79,18136.0,40.1409,40.2043,40.1251,40.1963,18136.0
2020-01-07 12:30:00,50.8,50.84,50.78,50.79,16577.0,40.2043,40.2359,40.1884,40.1963,16577.0
2020-01-07 13:00:00,50.78,50.8,50.75,50.78,31737.0,40.1884,40.2043,40.1647,40.1884,31737.0
2020-01-07 13:30:00,50.78,50.8,50.77,50.78,32186.0,40.1884,40.2043,40.1805,40.1884,32186.0
2020-01-07 14:00:00,50.78,50.79,50.7,50.71,39534.0,40.1884,40.1963,40.1251,40.133,39534.0
2020-01-07 14:30:00,50.71,50.78,50.7,50.76,50200.0,40.133,40.1884,40.1251,40.1726,50200.0
2020-01-07 15:00:00,50.77,50.87,50.76,50.87,39953.0,40.1805,40.2597,40.1726,40.2597,39953.0
2020-01-07 15:30:00,50.86,50.87,50.72,50.74,82674.0,40.2517,40.2597,40.1409,40.1568,82674.0
2020-01-08 09:30:00,50.61,50.77,50.58,50.7,44777.0,40.0539,40.1805,40.0301,40.1251,44777.0
2020-01-08 10:00:00,50.71,50.77,50.64,50.65,52390.0,40.133,40.1805,40.0776,40.0855,52390.0
2020-01-08 10:30:00,50.65,50.7,50.61,50.67,80706.0,40.0855,40.1251,40.0539,40.1014,80706.0
2020-01-08 11:00:00,50.67,50.78,50.64,50.75,60826.0,40.1014,40.1884,40.0776,40.1647,60826.0
2020-01-08 11:30:00,50.74,50.97,50.64,50.9,63395.0,40.1568,40.3388,40.0776,40.2834,63395.0
2020-01-08 12:00:00,50.91,50.94,50.84,50.91,33940.0,40.2913,40.3151,40.2359,40.2913,33940.0
2020-01-08 12:30:00,50.91,51.09,50.89,51.05,96274.0,40.2913,40.4338,40.2755,40.4021,96274.0
2020-01-08 13:00:00,51.05,51.09,51.01,51.08,54597.0,40.4021,40.4338,40.3705,40.4259,54597.0
2020-01-08 13:30:00,51.08,51.13,51.07,51.1,77643.0,40.4259,40.4654,40.4179,40.4417,77643.0
2020-01-08 14:00:00,51.1,51.15,51.09,51.12,56426.0,40.4417,40.4813,40.4338,40.4575,56426.0
2020-01-08 14:30:00,51.12,51.14,51.09,51.12,57564.0,40.4575,40.4733,40.4338,40.4575,57564.0
2020-01-08 15:00:00,51.12,51.21,51.12,51.17,70465.0,40.4575,40.5287,40.4575,40.4971,70465.0
2020-01-08 15:30:00,51.16,51.17,50.95,50.96,95351.0,40.4892,40.4971,40.323,40.3309,95351.0
2020-01-09 09:30:00,51.2,51.25,51.15,51.23,66107.0,40.5208,40.5604,40.4813,40.5446,66107.0
2020-01-09 10:00:00,51.23,51.33,51.2,51.21,30900.0,40.5446,40.6237,40.5208,40.5287,30900.0
2020-01-09 10:30:00,51.21,51.23,51.05,51.06,62099.0,40.5287,40.5446,40.4021,40.41,62099.0
2020-01-09 11:00:00,51.05,51.07,50.94,50.98,100778.0,40.4021,40.4179,40.3151,40.3467,100778.0
2020-01-09 11:30:00,50.97,51.07,50.94,51.06,57136.0,40.3388,40.4179,40.3151,40.41,57136.0
2020-01-09 12:00:00,51.06,51.2,51.05,51.12,50230.0,40.41,40.5208,40.4021,40.4575,50230.0
2020-01-09 12:30:00,51.12,51.13,51.09,51.12,34587.0,40.4575,40.4654,40.4338,40.4575,34587.0
2020-01-09 13:00:00,51.13,51.14,51.09,51.11,45049.0,40.4654,40.4733,40.4338,40.4496,45049.0
2020-01-09 13:30:00,51.12,51.18,51.11,51.16,45649.0,40.4575,40.505,40.4496,40.4892,45649.0
2020-01-09 14:00:00,51.16,51.2,51.15,51.2,49677.0,40.4892,40.5208,40.4813,40.5208,49677.0
2020-01-09 14:30:00,51.2,51.24,51.19,51.23,160423.0,40.5208,40.5525,40.5129,40.5446,160423.0
2020-01-09 15:00:00,51.22,51.24,51.2,51.23,94851.0,40.5367,40.5525,40.5208,40.5446,94851.0
2020-01-09 15:30:00,51.22,51.23,51.14,51.18,83149.0,40.5367,40.5446,40.4733,40.505,83149.0
2020-01-10 09:30:00,51.52,51.71,51.52,51.7,127102.0,40.7741,40.9244,40.7741,40.9165,127102.0
2020-01-10 10:00:00,51.71,51.8,51.7,51.73,70378.0,40.9244,40.9957,40.9165,40.9403,70378.0
2020-01-10 10:30:00,51.74,51.84,51.72,51.81,53752.0,40.9482,41.0273,40.9324,41.0036,53752.0
2020-01-10 11:00:00,51.8,51.83,51.62,51.64,27223.0,40.9957,41.0194,40.8532,40.869,27223.0
2020-01-10 11:30:00,51.63,51.63,51.51,51.55,50952.0,40.8611,40.8611,40.7662,40.7978,50952.0
2020-01-10 12:00:00,51.55,51.7,51.53,51.7,34679.0,40.7978,40.9165,40.782,40.9165,34679.0
2020-01-10 12:30:00,51.69,51.76,51.68,51.73,60239.0,40.9086,40.964,40.9007,40.9403,60239.0
2020-01-10 13:00:00,51.72,51.75,51.7,51.7,32966.0,40.9324,40.9561,40.9165,40.9165,32966.0
2020-01-10 13:30:00,51.71,51.71,51.65,51.68,26370.0,40.9244,40.9244,40.877,40.9007,26370.0
2020-01-10 14:00:00,51.67,51.71,51.65,51.66,33808.0,40.8928,40.9244,40.877,40.8849,33808.0
2020-01-10 14:30:00,51.66,51.69,51.66,51.67,66539.0,40.8849,40.9086,40.8849,40.8928,66539.0
2020-01-10 15:00:00,51.67,51.68,51.6,51.61,96620.0,40.8928,40.9007,40.8374,40.8453,96620.0
2020-01-10 15:30:00,51.61,51.69,51.56,51.67,242472.0,40.8453,40.9086,40.8057,40.8928,242472.0
2020-01-13 09:30:00,51.14,51.21,51.04,51.09,122957.0,40.4733,40.5287,40.3942,40.4338,122957.0
2020-01-13 10:00:00,51.05,51.22,51.04,51.21,45665.0,40.4021,40.5367,40.3942,40.5287,45665.0
2020-01-13 10:30:00,51.21,51.26,51.15,51.26,153903.0,40.5287,40.5683,40.4813,40.5683,153903.0
2020-01-13 11:00:00,51.25,51.32,51.23,51.29,86656.0,40.5604,40.6158,40.5446,40.5921,86656.0
2020-01-13 11:30:00,51.31,51.4,51.29,51.4,30347.0,40.6079,40.6791,40.5921,40.6791,30347.0
2020-01-13 12:00:00,51.39,51.46,51.39,51.44,31652.0,40.6712,40.7266,40.6712,40.7108,31652.0
2020-01-13 12:30:00,51.45,51.47,51.44,51.45,34416.0,40.7187,40.7345,40.7108,40.7187,34416.0
2020-01-13 13:00:00,51.46,51.5,51.45,51.46,52104.0,40.7266,40.7582,40.7187,40.7266,52104.0
2020-01-13 13:30:00,51.46,51.46,51.3,51.3,22113.0,40.7266,40.7266,40.6,40.6,22113.0
2020-01-13 14:00:00,51.3,51.3,51.21,51.27,53266.0,40.6,40.6,40.5287,40.5762,53266.0
2020-01-13 14:30:00,51.28,51.38,51.27,51.36,32141.0,40.5841,40.6633,40.5762,40.6474,32141.0
2020-01-13 15:00:00,51.37,51.42,51.36,51.4,33701.0,40.6554,40.6949,40.6474,40.6791,33701.0
2020-01-13 15:30:00,51.4,51.43,51.37,51.4,84946.0,40.6791,40.7028,40.6554,40.6791,84946.0
2020-01-14 09:30:00,50.56,50.68,50.5,50.51,159180.0,40.0143,40.1093,39.9668,39.9747,159180.0
2020-01-14 10:00:00,50.5,50.56,50.43,50.51,126595.0,39.9668,40.0143,39.9114,39.9747,126595.0
2020-01-14 10:30:00,50.51,50.65,50.51,50.59,103153.0,39.9747,40.0855,39.9747,40.0381,103153.0
2020-01-14 11:00:00,50.6,50.73,50.6,50.63,80668.0,40.046,40.1489,40.046,40.0697,80668.0
2020-01-14 11:30:00,50.66,50.91,50.62,50.88,70981.0,40.0935,40.2913,40.0618,40.2676,70981.0
2020-01-14 12:00:00,50.88,50.93,50.86,50.92,33109.0,40.2676,40.3071,40.2517,40.2992,33109.0
2020-01-14 12:30:00,50.92,50.97,50.92,50.95,25651.0,40.2992,40.3388,40.2992,40.323,25651.0
2020-01-14 13:00:00,50.96,51.07,50.96,51.07,35348.0,40.3309,40.4179,40.3309,40.4179,35348.0
2020-01-14 13:30:00,51.06,51.07,50.91,51.0,62122.0,40.41,40.4179,40.2913,40.3625,62122.0
2020-01-14 14:00:00,50.99,51.06,50.93,51.05,37992.0,40.3546,40.41,40.3071,40.4021,37992.0
2020-01-14 14:30:00,51.05,51.1,51.04,51.06,72028.0,40.4021,40.4417,40.3942,40.41,72028.0
2020-01-14 15:00:00,51.06,51.06,50.98,50.98,37166.0,40.41,40.41,40.3467,40.3467,37166.0
2020-01-14 15:30:00,50.98,51.04,50.96,50.98,120633.0,40.3467,40.3942,40.3309,40.3467,120633.0
2020-01-15 09:30:00,51.05,51.31,51.03,51.31,75405.0,40.4021,40.6079,40.3863,40.6079,75405.0
2020-01-15 10:00:00,51.31,51.33,51.19,51.2,37253.0,40.6079,40.6237,40.5129,40.5208,37253.0
2020-01-15 10:30:00,51.22,51.23,51.16,51.21,50633.0,40.5367,40.5446,40.4892,40.5287,50633.0
2020-01-15 11:00:00,51.24,51.25,51.1,51.12,41389.0,40.5525,40.5604,40.4417,40.4575,41389.0
2020-01-15 11:30:00,51.11,51.23,51.03,51.2,69349.0,40.4496,40.5446,40.3863,40.5208,69349.0
2020-01-15 12:00:00,51.2,51.28,51.2,51.26,42356.0,40.5208,40.5841,40.5208,40.5683,42356.0
2020-01-15 12:30:00,51.27,51.28,51.2,51.23,56707.0,40.5762,40.5841,40.5208,40.5446,56707.0
2020-01-15 13:00:00,51.23,51.24,51.19,51.23,52523.0,40.5446,40.5525,40.5129,40.5446,52523.0
2020-01-15 13:30:00,51.23,51.23,51.16,51.17,46341.0,40.5446,40.5446,40.4892,40.4971,46341.0
2020-01-15 14:00:00,51.17,51.31,51.17,51.3,42825.0,40.4971,40.6079,40.4971,40.6,42825.0
2020-01-15 14:30:00,51.31,51.32,51.23,51.24,31620.0,40.6079,40.6158,40.5446,40.5525,31620.0
2020-01-15 15:00:00,51.24,51.24,51.16,51.18,91965.0,40.5525,40.5525,40.4892,40.505,91965.0
2020-01-15 15:30:00,51.18,51.29,51.16,51.24,117085.0,40.505,40.5921,40.4892,40.5525,117085.0
2020-01-16 09:30:00,51.11,51.11,50.96,50.97,72944.0,40.4496,40.4496,40.3309,40.3388,72944.0
2020-01-16 10:00:00,50.97,51.1,50.92,50.99,46963.0,40.3388,40.4417,40.2992,40.3546,46963.0
2020-01-16 10:30:00,50.99,51.02,50.91,50.99,66364.0,40.3546,40.3784,40.2913,40.3546,66364.0
2020-01-16 11:00:00,50.98,50.99,50.88,50.9,59552.0,40.3467,40.3546,40.2676,40.2834,59552.0
2020-01-16 11:30:00,50.89,51.0,50.89,50.94,23571.0,40.2755,40.3625,40.2755,40.3151,23571.0
2020-01-16 12:00:00,50.94,50.95,50.93,50.95,14127.0,40.3151,40.323,40.3071,40.323,14127.0
2020-01-16 12:30:00,50.95,51.02,50.94,50.96,26344.0,40.323,40.3784,40.3151,40.3309,26344.0
2020-01-16 13:00:00,50.97,51.08,50.97,51.07,15723.0,40.3388,40.4259,40.3388,40.4179,15723.0
2020-01-16 13:30:00,51.07,51.07,51.02,51.03,11311.0,40.4179,40.4179,40.3784,40.3863,11311.0
2020-01-16 14:00:00,51.02,51.03,50.98,51.01,13411.0,40.3784,40.3863,40.3467,40.3705,13411.0
2020-01-16 14:30:00,51.01,51.08,51.01,51.07,31614.0,40.3705,40.4259,40.3705,40.4179,31614.0
2020-01-16 15:00:00,51.07,51.07,51.05,51.05,14763.0,40.4179,40.4179,40.4021,40.4021,14763.0
2020-01-16 15:30:00,51.06,51.18,51.05,51.18,42872.0,40.41,40.505,40.4021,40.505,42872.0
2020-01-17 09:30:00,51.28,51.4,51.26,51.37,35237.0,40.5841,40.6791,40.5683,40.6554,35237.0
2020-01-17 10:00:00,51.38,51.43,51.3,51.41,125225.0,40.6633,40.7028,40.6,40.687,125225.0
2020-01-17 10:30:00,51.41,51.43,51.3,51.32,139523.0,40.687,40.7028,40.6,40.6158,139523.0
2020-01-17 11:00:00,51.31,51.33,51.21,51.28,70477.0,40.6079,40.6237,40.5287,40.5841,70477.0
2020-01-17 11:30:00,51.3,51.36,51.15,51.17,102594.0,40.6,40.6474,40.4813,40.4971,102594.0
2020-01-17 12:00:00,51.16,51.2,51.1,51.11,24033.0,40.4892,40.5208,40.4417,40.4496,24033.0
2020-01-17 12:30:00,51.11,51.11,51.06,51.07,45798.0,40.4496,40.4496,40.41,40.4179,45798.0
2020-01-17 13:00:00,51.06,51.09,51.03,51.09,39890.0,40.41,40.4338,40.3863,40.4338,39890.0
2020-01-17 13:30:00,51.08,51.1,51.06,51.08,27787.0,40.4259,40.4417,40.41,40.4259,27787.0
2020-01-17 14:00:00,51.09,51.2,51.09,51.18,24559.0,40.4338,40.5208,40.4338,40.505,24559.0
2020-01-17 14:30:00,51.18,51.29,51.15,51.23,52236.0,40.505,40.5921,40.4813,40.5446,52236.0
2020-01-17 15:00:00,51.23,51.24,51.15,51.23,44131.0,40.5446,40.5525,40.4813,40.5446,44131.0
2020-01-17 15:30:00,51.23,51.27,51.19,51.24,107121.0,40.5446,40.5762,40.5129,40.5525,107121.0
2020-01-21 09:30:00,50.64,50.81,50.6,50.73,99419.0,40.0776,40.2122,40.046,40.1489,99419.0
2020-01-21 10:00:00,50.73,50.86,50.72,50.78,45876.0,40.1489,40.2517,40.1409,40.1884,45876.0
2020-01-21 10:30:00,50.78,50.8,50.72,50.72,43758.0,40.1884,40.2043,40.1409,40.1409,43758.0
2020-01-21 11:00:00,50.71,50.81,50.71,50.76,43644.0,40.133,40.2122,40.133,40.1726,43644.0
2020-01-21 11:30:00,50.76,50.76,50.68,50.73,113094.0,40.1726,40.1726,40.1093,40.1489,113094.0
2020-01-21 12:00:00,50.72,50.72,50.54,50.55,51738.0,40.1409,40.1409,39.9985,40.0064,51738.0
2020-01-21 12:30:00,50.54,50.55,50.45,50.45,140814.0,39.9985,40.0064,39.9273,39.9273,140814.0
2020-01-21 13:00:00,50.46,50.51,50.39,50.39,51161.0,39.9352,39.9747,39.8798,39.8798,51161.0
2020-01-21 13:30:00,50.39,50.43,50.37,50.37,47428.0,39.8798,39.9114,39.8639,39.8639,47428.0
2020-01-21 14:00:00,50.37,50.42,50.37,50.39,94464.0,39.8639,39.9035,39.8639,39.8798,94464.0
2020-01-21 14:30:00,50.39,50.39,50.26,50.32,89844.0,39.8798,39.8798,39.7769,39.8244,89844.0
2020-01-21 15:00:00,50.32,50.37,50.3,50.31,75865.0,39.8244,39.8639,39.8085,39.8165,75865.0
2020-01-21 15:30:00,50.3,50.31,50.2,50.22,273268.0,39.8085,39.8165,39.7294,39.7452,273268.0
2020-01-22 09:30:00,49.78,49.81,49.6,49.62,98332.0,39.397,39.4207,39.2545,39.2704,98332.0
2020-01-22 10:00:00,49.63,49.64,49.47,49.59,155133.0,39.2783,39.2862,39.1517,39.2466,155133.0
2020-01-22 10:30:00,49.61,49.71,49.44,49.44,152741.0,39.2625,39.3416,39.1279,39.1279,152741.0
2020-01-22 11:00:00,49.45,49.5,49.29,49.31,99652.0,39.1358,39.1754,39.0092,39.025,99652.0
2020-01-22 11:30:00,49.31,49.43,49.22,49.39,107172.0,39.025,39.12,38.9538,39.0883,107172.0
2020-01-22 12:00:00,49.39,49.41,49.33,49.37,30802.0,39.0883,39.1042,39.0409,39.0725,30802.0
2020-01-22 12:30:00,49.37,49.38,49.31,49.36,33585.0,39.0725,39.0804,39.025,39.0646,33585.0
2020-01-22 13:00:00,49.35,49.41,49.33,49.38,62460.0,39.0567,39.1042,39.0409,39.0804,62460.0
2020-01-22 13:30:00,49.39,49.44,49.37,49.4,27976.0,39.0883,39.1279,39.0725,39.0963,27976.0
2020-01-22 14:00:00,49.39,49.53,49.38,49.53,54035.0,39.0883,39.1991,39.0804,39.1991,54035.0
2020-01-22 14:30:00,49.53,49.56,49.52,49.55,66273.0,39.1991,39.2229,39.1912,39.215,66273.0
2020-01-22 15:00:00,49.54,49.55,49.45,49.46,77232.0,39.2071,39.215,39.1358,39.1437,77232.0
2020-01-22 15:30:00,49.45,49.52,49.4,49.43,162833.0,39.1358,39.1912,39.0963,39.12,162833.0
2020-01-23 09:30:00,49.49,49.58,49.41,49.51,148253.0,39.1675,39.2387,39.1042,39.1833,148253.0
2020-01-23 10:00:00,49.53,49.54,49.44,49.47,124440.0,39.1991,39.2071,39.1279,39.1517,124440.0
2020-01-23 10:30:00,49.48,49.48,49.27,49.39,59092.0,39.1596,39.1596,38.9934,39.0883,59092.0
2020-01-23 11:00:00,49.37,49.37,49.21,49.27,141435.0,39.0725,39.0725,38.9459,38.9934,141435.0
2020-01-23 11:30:00,49.28,49.41,49.23,49.39,43194.0,39.0013,39.1042,38.9617,39.0883,43194.0
2020-01-23 12:00:00,49.38,49.47,49.35,49.38,26759.0,39.0804,39.1517,39.0567,39.0804,26759.0
2020-01-23 12:30:00,49.39,49.47,49.35,49.44,78659.0,39.0883,39.1517,39.0567,39.1279,78659.0
2020-01-23 13:00:00,49.45,49.52,49.41,49.51,74845.0,39.1358,39.1912,39.1042,39.1833,74845.0
2020-01-23 13:30:00,49.51,49.69,49.51,49.69,120325.0,39.1833,39.3258,39.1833,39.3258,120325.0
2020-01-23 14:00:00,49.69,49.71,49.57,49.58,37820.0,39.3258,39.3416,39.2308,39.2387,37820.0
2020-01-23 14:30:00,49.58,49.63,49.56,49.61,23938.0,39.2387,39.2783,39.2229,39.2625,23938.0
2020-01-23 15:00:00,49.61,49.61,49.53,49.58,15806.0,39.2625,39.2625,39.1991,39.2387,15806.0
2020-01-23 15:30:00,49.57,49.63,49.57,49.6,45864.0,39.2308,39.2783,39.2308,39.2545,45864.0
2020-01-24 09:30:00,49.54,49.64,49.47,49.5,132507.0,39.2071,39.2862,39.1517,39.1754,132507.0
2020-01-24 10:00:00,49.52,49.52,49.27,49.28,39957.0,39.1912,39.1912,38.9934,39.0013,39957.0
2020-01-24 10:30:00,49.28,49.32,49.21,49.22,148372.0,39.0013,39.0329,38.9459,38.9538,148372.0
2020-01-24 11:00:00,49.21,49.34,49.14,49.15,32574.0,38.9459,39.0488,38.8905,38.8984,32574.0
2020-01-24 11:30:00,49.15,49.26,49.05,49.22,28804.0,38.8984,38.9855,38.8193,38.9538,28804.0
2020-01-24 12:00:00,49.2,49.22,49.1,49.14,24500.0,38.938,38.9538,38.8588,38.8905,24500.0
2020-01-24 12:30:00,49.13,49.17,49.09,49.16,42815.0,38.8826,38.9142,38.8509,38.9063,42815.0
2020-01-24 13:00:00,49.16,49.16,49.08,49.12,20268.0,38.9063,38.9063,38.843,38.8747,20268.0
2020-01-24 13:30:00,49.11,49.13,49.08,49.1,27465.0,38.8667,38.8826,38.843,38.8588,27465.0
2020-01-24 14:00:00,49.1,49.11,48.94,48.98,93863.0,38.8588,38.8667,38.7322,38.7639,93863.0
2020-01-24 14:30:00,48.98,48.99,48.86,48.87,123470.0,38.7639,38.7718,38.6689,38.6768,123470.0
2020-01-24 15:00:00,48.87,48.92,48.78,48.78,166449.0,38.6768,38.7164,38.6056,38.6056,166449.0
2020-01-24 15:30:00,48.78,48.82,48.72,48.74,271226.0,38.6056,38.6372,38.5581,38.5739,271226.0
2020-01-27 09:30:00,47.98,48.16,47.92,48.06,73633.0,37.9724,38.1149,37.925,38.0358,73633.0
2020-01-27 10:00:00,48.06,48.06,47.92,47.98,108381.0,38.0358,38.0358,37.925,37.9724,108381.0
2020-01-27 10:30:00,47.98,47.99,47.75,47.89,97583.0,37.9724,37.9804,37.7904,37.9012,97583.0
2020-01-27 11:00:00,47.89,47.94,47.82,47.83,75613.0,37.9012,37.9408,37.8458,37.8537,75613.0
2020-01-27 11:30:00,47.84,47.98,47.72,47.98,173748.0,37.8616,37.9724,37.7667,37.9724,173748.0
2020-01-27 12:00:00,47.97,47.97,47.87,47.87,36575.0,37.9645,37.9645,37.8854,37.8854,36575.0
2020-01-27 12:30:00,47.87,47.93,47.87,47.88,70121.0,37.8854,37.9329,37.8854,37.8933,70121.0
2020-01-27 13:00:00,47.88,47.96,47.87,47.92,34850.0,37.8933,37.9566,37.8854,37.925,34850.0
2020-01-27 13:30:00,47.91,47.96,47.89,47.91,37801.0,37.917,37.9566,37.9012,37.917,37801.0
2020-01-27 14:00:00,47.91,47.93,47.87,47.9,97949.0,37.917,37.9329,37.8854,37.9091,97949.0
2020-01-27 14:30:00,47.89,47.92,47.84,47.88,58541.0,37.9012,37.925,37.8616,37.8933,58541.0
2020-01-27 15:00:00,47.88,47.89,47.82,47.84,92563.0,37.8933,37.9012,37.8458,37.8616,92563.0
2020-01-27 15:30:00,47.84,47.87,47.77,47.79,109262.0,37.8616,37.8854,37.8062,37.8221,109262.0
2020-01-28 09:30:00,48.27,48.4,48.14,48.38,84087.0,38.202,38.3048,38.0991,38.289,84087.0
2020-01-28 10:00:00,48.38,48.43,48.29,48.37,52204.0,38.289,38.3286,38.2178,38.2811,52204.0
2020-01-28 10:30:00,48.38,48.47,48.37,48.39,60982.0,38.289,38.3602,38.2811,38.2969,60982.0
2020-01-28 11:00:00,48.41,48.42,48.32,48.36,62773.0,38.3128,38.3207,38.2415,38.2732,62773.0
2020-01-28 11:30:00,48.36,48.36,48.26,48.3,19349.0,38.2732,38.2732,38.194,38.2257,19349.0
2020-01-28 12:00:00,48.28,48.32,48.24,48.29,15118.0,38.2099,38.2415,38.1782,38.2178,15118.0
2020-01-28 12:30:00,48.29,48.29,48.15,48.16,13932.0,38.2178,38.2178,38.107,38.1149,13932.0
2020-01-28 13:00:00,48.16,48.22,48.11,48.16,25838.0,38.1149,38.1624,38.0753,38.1149,25838.0
2020-01-28 13:30:00,48.16,48.22,48.15,48.19,31493.0,38.1149,38.1624,38.107,38.1386,31493.0
2020-01-28 14:00:00,48.2,48.29,48.19,48.24,47824.0,38.1466,38.2178,38.1386,38.1782,47824.0
2020-01-28 14:30:00,48.23,48.28,48.22,48.22,23330.0,38.1703,38.2099,38.1624,38.1624,23330.0
2020-01-28 15:00:00,48.23,48.26,48.19,48.23,30763.0,38.1703,38.194,38.1386,38.1703,30763.0
2020-01-28 15:30:00,48.23,48.31,48.22,48.27,108264.0,38.1703,38.2336,38.1624,38.202,108264.0
2020-01-29 09:30:00,48.75,48.83,48.62,48.64,86671.0,38.5818,38.6452,38.479,38.4948,86671.0
2020-01-29 10:00:00,48.63,48.75,48.55,48.71,80242.0,38.4869,38.5818,38.4236,38.5502,80242.0
2020-01-29 10:30:00,48.72,48.86,48.67,48.84,77732.0,38.5581,38.6689,38.5185,38.6531,77732.0
2020-01-29 11:00:00,48.86,48.91,48.79,48.89,25603.0,38.6689,38.7085,38.6135,38.6926,25603.0
2020-01-29 11:30:00,48.88,48.92,48.75,48.84,41752.0,38.6847,38.7164,38.5818,38.6531,41752.0
2020-01-29 12:00:00,48.83,48.87,48.8,48.81,17047.0,38.6452,38.6768,38.6214,38.6293,17047.0
2020-01-29 12:30:00,48.81,48.9,48.81,48.85,17547.0,38.6293,38.7006,38.6293,38.661,17547.0
2020-01-29 13:00:00,48.86,48.89,48.81,48.89,19704.0,38.6689,38.6926,38.6293,38.6926,19704.0
2020-01-29 13:30:00,48.88,48.98,48.88,48.93,46310.0,38.6847,38.7639,38.6847,38.7243,46310.0
2020-01-29 14:00:00,48.92,48.99,48.9,48.92,24305.0,38.7164,38.7718,38.7006,38.7164,24305.0
2020-01-29 14:30:00,48.91,48.94,48.89,48.91,52086.0,38.7085,38.7322,38.6926,38.7085,52086.0
2020-01-29 15:00:00,48.91,48.92,48.83,48.87,76917.0,38.7085,38.7164,38.6452,38.6768,76917.0
2020-01-29 15:30:00,48.88,48.88,48.79,48.79,184156.0,38.6847,38.6847,38.6135,38.6135,184156.0
2020-01-30 09:30:00,48.44,48.47,48.33,48.38,189568.0,38.3365,38.3602,38.2494,38.289,189568.0
2020-01-30 10:00:00,48.38,48.53,48.38,48.45,64651.0,38.289,38.4077,38.289,38.3444,64651.0
2020-01-30 10:30:00,48.46,48.49,48.3,48.31,63093.0,38.3523,38.3761,38.2257,38.2336,63093.0
2020-01-30 11:00:00,48.31,48.47,48.31,48.4,44812.0,38.2336,38.3602,38.2336,38.3048,44812.0
2020-01-30 11:30:00,48.41,48.6,48.38,48.56,33319.0,38.3128,38.4631,38.289,38.4315,33319.0
2020-01-30 12:00:00,48.55,48.58,48.52,48.53,22670.0,38.4236,38.4473,38.3998,38.4077,22670.0
2020-01-30 12:30:00,48.52,48.54,48.43,48.46,18962.0,38.3998,38.4156,38.3286,38.3523,18962.0
2020-01-30 13:00:00,48.46,48.52,48.46,48.5,26600.0,38.3523,38.3998,38.3523,38.384,26600.0
2020-01-30 13:30:00,48.49,48.52,48.46,48.46,15153.0,38.3761,38.3998,38.3523,38.3523,15153.0
2020-01-30 14:00:00,48.47,48.56,48.47,48.54,32149.0,38.3602,38.4315,38.3602,38.4156,32149.0
2020-01-30 14:30:00,48.55,48.59,48.42,48.52,40596.0,38.4236,38.4552,38.3207,38.3998,40596.0
2020-01-30 15:00:00,48.51,48.61,48.5,48.55,62649.0,38.3919,38.471,38.384,38.4236,62649.0
2020-01-30 15:30:00,48.55,48.65,48.51,48.63,132900.0,38.4236,38.5027,38.3919,38.4869,132900.0
2020-01-31 09:30:00,48.55,48.57,48.45,48.57,65624.0,38.4236,38.4394,38.3444,38.4394,65624.0
2020-01-31 10:00:00,48.57,48.59,48.36,48.36,40923.0,38.4394,38.4552,38.2732,38.2732,40923.0
2020-01-31 10:30:00,48.37,48.41,48.28,48.36,36235.0,38.2811,38.3128,38.2099,38.2732,36235.0
2020-01-31 11:00:00,48.36,48.44,48.24,48.35,43836.0,38.2732,38.3365,38.1782,38.2653,43836.0
2020-01-31 11:30:00,48.35,48.35,48.17,48.28,36021.0,38.2653,38.2653,38.1228,38.2099,36021.0
2020-01-31 12:00:00,48.28,48.29,48.19,48.22,12411.0,38.2099,38.2178,38.1386,38.1624,12411.0
2020-01-31 12:30:00,48.21,48.21,48.07,48.16,22953.0,38.1545,38.1545,38.0437,38.1149,22953.0
2020-01-31 13:00:00,48.18,48.21,48.09,48.13,11502.0,38.1307,38.1545,38.0595,38.0912,11502.0
2020-01-31 13:30:00,48.11,48.13,48.04,48.13,16473.0,38.0753,38.0912,38.0199,38.0912,16473.0
2020-01-31 14:00:00,48.13,48.18,48.1,48.11,27547.0,38.0912,38.1307,38.0674,38.0753,27547.0
2020-01-31 14:30:00,48.11,48.21,48.09,48.14,48803.0,38.0753,38.1545,38.0595,38.0991,48803.0
2020-01-31 15:00:00,48.15,48.16,48.1,48.1,54625.0,38.107,38.1149,38.0674,38.0674,54625.0
2020-01-31 15:30:00,48.11,48.31,48.04,48.25,166241.0,38.0753,38.2336,38.0199,38.1861,166241.0
2020-02-03 09:30:00,48.63,48.73,48.58,48.69,68176.0,38.4869,38.566,38.4473,38.5344,68176.0
2020-02-03 10:00:00,48.72,48.88,48.69,48.85,53223.0,38.5581,38.6847,38.5344,38.661,53223.0
2020-02-03 10:30:00,48.84,48.85,48.65,48.67,56190.0,38.6531,38.661,38.5027,38.5185,56190.0
2020-02-03 11:00:00,48.66,48.7,48.5,48.51,60264.0,38.5106,38.5423,38.384,38.3919,60264.0
2020-02-03 11:30:00,48.52,48.52,48.37,48.44,97115.0,38.3998,38.3998,38.2811,38.3365,97115.0
2020-02-03 12:00:00,48.43,48.51,48.41,48.47,19006.0,38.3286,38.3919,38.3128,38.3602,19006.0
2020-02-03 12:30:00,48.47,48.48,48.41,48.44,16985.0,38.3602,38.3682,38.3128,38.3365,16985.0
2020-02-03 13:00:00,48.44,48.45,48.4,48.43,44787.0,38.3365,38.3444,38.3048,38.3286,44787.0
2020-02-03 13:30:00,48.43,48.46,48.38,48.4,27069.0,38.3286,38.3523,38.289,38.3048,27069.0
2020-02-03 14:00:00,48.39,48.43,48.33,48.38,56611.0,38.2969,38.3286,38.2494,38.289,56611.0
2020-02-03 14:30:00,48.37,48.44,48.35,48.41,65386.0,38.2811,38.3365,38.2653,38.3128,65386.0
2020-02-03 15:00:00,48.41,48.42,48.35,48.38,50848.0,38.3128,38.3207,38.2653,38.289,50848.0
2020-02-03 15:30:00,48.38,48.4,48.31,48.35,104450.0,38.289,38.3048,38.2336,38.2653,104450.0
2020-02-04 09:30:00,48.64,48.68,48.57,48.6,60084.0,38.4948,38.5264,38.4394,38.4631,60084.0
2020-02-04 10:00:00,48.62,48.65,48.53,48.57,71776.0,38.479,38.5027,38.4077,38.4394,71776.0
2020-02-04 10:30:00,48.58,48.75,48.56,48.71,95318.0,38.4473,38.5818,38.4315,38.5502,95318.0
2020-02-04 11:00:00,48.72,48.8,48.7,48.77,49742.0,38.5581,38.6214,38.5423,38.5977,49742.0
2020-02-04 11:30:00,48.78,48.88,48.69,48.7,57620.0,38.6056,38.6847,38.5344,38.5423,57620.0
2020-02-04 12:00:00,48.71,48.73,48.62,48.65,31701.0,38.5502,38.566,38.479,38.5027,31701.0
2020-02-04 12:30:00,48.67,48.67,48.59,48.61,22612.0,38.5185,38.5185,38.4552,38.471,22612.0
2020-02-04 13:00:00,48.63,48.65,48.55,48.56,24188.0,38.4869,38.5027,38.4236,38.4315,24188.0
2020-02-04 13:30:00,48.56,48.61,48.56,48.59,18592.0,38.4315,38.471,38.4315,38.4552,18592.0
2020-02-04 14:00:00,48.6,48.65,48.58,48.62,22909.0,38.4631,38.5027,38.4473,38.479,22909.0
2020-02-04 14:30:00,48.62,48.67,48.61,48.62,35169.0,38.479,38.5185,38.471,38.479,35169.0
2020-02-04 15:00:00,48.63,48.69,48.6,48.68,58201.0,38.4869,38.5344,38.4631,38.5264,58201.0
2020-02-04 15:30:00,48.7,48.71,48.59,48.61,79373.0,38.5423,38.5502,38.4552,38.471,79373.0
2020-02-05 09:30:00,49.39,49.4,49.29,49.37,236537.0,39.0883,39.0963,39.0092,39.0725,236537.0
2020-02-05 10:00:00,49.36,49.47,49.34,49.45,134387.0,39.0646,39.1517,39.0488,39.1358,134387.0
2020-02-05 10:30:00,49.44,49.6,49.35,49.59,144369.0,39.1279,39.2545,39.0567,39.2466,144369.0
2020-02-05 11:00:00,49.58,49.6,49.43,49.56,97733.0,39.2387,39.2545,39.12,39.2229,97733.0
2020-02-05 11:30:00,49.55,49.55,49.39,49.45,72201.0,39.215,39.215,39.0883,39.1358,72201.0
2020-02-05 12:00:00,49.45,49.47,49.4,49.4,31333.0,39.1358,39.1517,39.0963,39.0963,31333.0
2020-02-05 12:30:00,49.4,49.41,49.25,49.26,67065.0,39.0963,39.1042,38.9775,38.9855,67065.0
2020-02-05 13:00:00,49.26,49.3,49.22,49.22,43752.0,38.9855,39.0171,38.9538,38.9538,43752.0
2020-02-05 13:30:00,49.21,49.23,49.12,49.23,90324.0,38.9459,38.9617,38.8747,38.9617,90324.0
2020-02-05 14:00:00,49.23,49.41,49.2,49.37,80657.0,38.9617,39.1042,38.938,39.0725,80657.0
2020-02-05 14:30:00,49.36,49.37,49.21,49.21,50951.0,39.0646,39.0725,38.9459,38.9459,50951.0
2020-02-05 15:00:00,49.22,49.31,49.21,49.22,97207.0,38.9538,39.025,38.9459,38.9538,97207.0
2020-02-05 15:30:00,49.22,49.31,49.18,49.27,148915.0,38.9538,39.025,38.9221,38.9934,148915.0
2020-02-06 09:30:00,51.03,51.03,50.84,50.91,227397.0,40.3863,40.3863,40.2359,40.2913,227397.0
2020-02-06 10:00:00,50.94,51.0,50.87,50.87,99500.0,40.3151,40.3625,40.2597,40.2597,99500.0
2020-02-06 10:30:00,50.87,51.27,50.86,51.25,128173.0,40.2597,40.5762,40.2517,40.5604,128173.0
2020-02-06 11:00:00,51.26,51.46,51.2,51.44,182443.0,40.5683,40.7266,40.5208,40.7108,182443.0
2020-02-06 11:30:00,51.44,51.54,51.35,51.39,100908.0,40.7108,40.7899,40.6395,40.6712,100908.0
2020-02-06 12:00:00,51.4,51.45,51.37,51.41,22147.0,40.6791,40.7187,40.6554,40.687,22147.0
2020-02-06 12:30:00,51.41,51.52,51.38,51.47,32165.0,40.687,40.7741,40.6633,40.7345,32165.0
2020-02-06 13:00:00,51.49,51.55,51.47,51.48,51612.0,40.7503,40.7978,40.7345,40.7424,51612.0
2020-02-06 13:30:00,51.48,51.51,51.43,51.47,76460.0,40.7424,40.7662,40.7028,40.7345,76460.0
2020-02-06 14:00:00,51.47,51.63,51.43,51.63,81015.0,40.7345,40.8611,40.7028,40.8611,81015.0
2020-02-06 14:30:00,51.63,51.7,51.51,51.62,85908.0,40.8611,40.9165,40.7662,40.8532,85908.0
2020-02-06 15:00:00,51.62,51.72,51.6,51.64,141789.0,40.8532,40.9324,40.8374,40.869,141789.0
2020-02-06 15:30:00,51.63,51.66,51.59,51.65,273418.0,40.8611,40.8849,40.8295,40.877,273418.0
2020-02-07 09:30:00,51.44,51.52,51.23,51.24,100218.0,40.7108,40.7741,40.5446,40.5525,100218.0
2020-02-07 10:00:00,51.25,51.3,51.15,51.25,78494.0,40.5604,40.6,40.4813,40.5604,78494.0
2020-02-07 10:30:00,51.25,51.32,51.16,51.25,73930.0,40.5604,40.6158,40.4892,40.5604,73930.0
2020-02-07 11:00:00,51.25,51.26,51.12,51.15,132144.0,40.5604,40.5683,40.4575,40.4813,132144.0
2020-02-07 11:30:00,51.15,51.22,51.1,51.15,63263.0,40.4813,40.5367,40.4417,40.4813,63263.0
2020-02-07 12:00:00,51.11,51.12,51.06,51.09,20035.0,40.4496,40.4575,40.41,40.4338,20035.0
2020-02-07 12:30:00,51.08,51.11,51.05,51.08,22018.0,40.4259,40.4496,40.4021,40.4259,22018.0
2020-02-07 13:00:00,51.07,51.11,51.06,51.09,18356.0,40.4179,40.4496,40.41,40.4338,18356.0
2020-02-07 13:30:00,51.09,51.11,50.97,50.98,52553.0,40.4338,40.4496,40.3388,40.3467,52553.0
2020-02-07 14:00:00,50.98,51.03,50.92,51.01,62029.0,40.3467,40.3863,40.2992,40.3705,62029.0
2020-02-07 14:30:00,51.0,51.08,51.0,51.07,24537.0,40.3625,40.4259,40.3625,40.4179,24537.0
2020-02-07 15:00:00,51.08,51.09,50.98,50.99,28794.0,40.4259,40.4338,40.3467,40.3546,28794.0
2020-02-07 15:30:00,51.0,51.07,50.95,51.0,113503.0,40.3625,40.4179,40.323,40.3625,113503.0
2020-02-10 09:30:00,50.79,50.89,50.68,50.76,65556.0,40.1963,40.2755,40.1093,40.1726,65556.0
2020-02-10 10:00:00,50.76,50.99,50.76,50.96,79838.0,40.1726,40.3546,40.1726,40.3309,79838.0
2020-02-10 10:30:00,50.96,51.09,50.93,51.05,48823.0,40.3309,40.4338,40.3071,40.4021,48823.0
2020-02-10 11:00:00,51.06,51.11,51.01,51.06,25069.0,40.41,40.4496,40.3705,40.41,25069.0
2020-02-10 11:30:00,51.07,51.08,51.02,51.04,30572.0,40.4179,40.4259,40.3784,40.3942,30572.0
2020-02-10 12:00:00,51.04,51.05,50.98,51.02,12405.0,40.3942,40.4021,40.3467,40.3784,12405.0
2020-02-10 12:30:00,51.02,51.05,51.0,51.01,12295.0,40.3784,40.4021,40.3625,40.3705,12295.0
2020-02-10 13:00:00,51.02,51.03,51.01,51.02,15701.0,40.3784,40.3863,40.3705,40.3784,15701.0
2020-02-10 13:30:00,51.01,51.04,50.98,51.01,10371.0,40.3705,40.3942,40.3467,40.3705,10371.0
2020-02-10 14:00:00,51.0,51.04,50.99,51.03,26531.0,40.3625,40.3942,40.3546,40.3863,26531.0
2020-02-10 14:30:00,51.03,51.1,51.03,51.1,26675.0,40.3863,40.4417,40.3863,40.4417,26675.0
2020-02-10 15:00:00,51.1,51.21,51.09,51.21,76434.0,40.4417,40.5287,40.4338,40.5287,76434.0
2020-02-10 15:30:00,51.21,51.23,51.11,51.21,123739.0,40.5287,40.5446,40.4496,40.5287,123739.0
2020-02-11 09:30:00,51.0,51.11,50.97,51.07,144402.0,40.3625,40.4496,40.3388,40.4179,144402.0
2020-02-11 10:00:00,51.07,51.14,51.04,51.12,42699.0,40.4179,40.4733,40.3942,40.4575,42699.0
2020-02-11 10:30:00,51.11,51.12,51.06,51.12,78097.0,40.4496,40.4575,40.41,40.4575,78097.0
2020-02-11 11:00:00,51.11,51.19,51.09,51.18,42865.0,40.4496,40.5129,40.4338,40.505,42865.0
2020-02-11 11:30:00,51.16,51.3,51.16,51.18,47872.0,40.4892,40.6,40.4892,40.505,47872.0
2020-02-11 12:00:00,51.18,51.21,51.17,51.18,29919.0,40.505,40.5287,40.4971,40.505,29919.0
2020-02-11 12:30:00,51.19,51.19,51.15,51.16,25052.0,40.5129,40.5129,40.4813,40.4892,25052.0
2020-02-11 13:00:00,51.16,51.17,51.1,51.13,15537.0,40.4892,40.4971,40.4417,40.4654,15537.0
2020-02-11 13:30:00,51.12,51.17,51.11,51.17,25467.0,40.4575,40.4971,40.4496,40.4971,25467.0
2020-02-11 14:00:00,51.16,51.23,51.15,51.18,81744.0,40.4892,40.5446,40.4813,40.505,81744.0
2020-02-11 14:30:00,51.17,51.26,51.16,51.2,28323.0,40.4971,40.5683,40.4892,40.5208,28323.0
2020-02-11 15:00:00,51.21,51.23,51.15,51.22,27890.0,40.5287,40.5446,40.4813,40.5367,27890.0
2020-02-11 15:30:00,51.22,51.31,51.2,51.21,76739.0,40.5367,40.6079,40.5208,40.5287,76739.0
2020-02-12 09:30:00,50.88,50.88,50.67,50.68,138027.0,40.2676,40.2676,40.1014,40.1093,138027.0
2020-02-12 10:00:00,50.67,50.71,50.61,50.62,123138.0,40.1014,40.133,40.0539,40.0618,123138.0
2020-02-12 10:30:00,50.62,50.69,50.58,50.58,41619.0,40.0618,40.1172,40.0301,40.0301,41619.0
2020-02-12 11:00:00,50.58,50.6,50.49,50.55,67909.0,40.0301,40.046,39.9589,40.0064,67909.0
2020-02-12 11:30:00,50.55,50.65,50.53,50.6,52747.0,40.0064,40.0855,39.9906,40.046,52747.0
2020-02-12 12:00:00,50.61,50.62,50.54,50.55,44279.0,40.0539,40.0618,39.9985,40.0064,44279.0
2020-02-12 12:30:00,50.54,50.54,50.49,50.53,77898.0,39.9985,39.9985,39.9589,39.9906,77898.0
2020-02-12 13:00:00,50.54,50.57,50.53,50.55,74592.0,39.9985,40.0222,39.9906,40.0064,74592.0
2020-02-12 13:30:00,50.55,50.63,50.54,50.62,49393.0,40.0064,40.0697,39.9985,40.0618,49393.0
2020-02-12 14:00:00,50.62,50.64,50.61,50.63,66658.0,40.0618,40.0776,40.0539,40.0697,66658.0
2020-02-12 14:30:00,50.63,50.66,50.62,50.64,39542.0,40.0697,40.0935,40.0618,40.0776,39542.0
2020-02-12 15:00:00,50.65,50.69,50.54,50.69,59612.0,40.0855,40.1172,39.9985,40.1172,59612.0
2020-02-12 15:30:00,50.69,50.73,50.6,50.62,78124.0,40.1172,40.1489,40.046,40.0618,78124.0
2020-02-13 09:30:00,49.93,50.02,49.77,49.78,124057.0,39.5157,39.5869,39.3891,39.397,124057.0
2020-02-13 10:00:00,49.79,49.81,49.72,49.77,71522.0,39.4049,39.4207,39.3495,39.3891,71522.0
2020-02-13 10:30:00,49.76,49.79,49.71,49.77,108539.0,39.3812,39.4049,39.3416,39.3891,108539.0
2020-02-13 11:00:00,49.76,50.0,49.75,50.0,33342.0,39.3812,39.5711,39.3733,39.5711,33342.0
2020-02-13 11:30:00,50.0,50.2,49.99,50.12,29296.0,39.5711,39.7294,39.5632,39.6661,29296.0
2020-02-13 12:00:00,50.12,50.13,50.04,50.04,19316.0,39.6661,39.674,39.6028,39.6028,19316.0
2020-02-13 12:30:00,50.05,50.05,49.99,50.01,14970.0,39.6107,39.6107,39.5632,39.579,14970.0
2020-02-13 13:00:00,50.0,50.02,49.97,50.02,16374.0,39.5711,39.5869,39.5474,39.5869,16374.0
2020-02-13 13:30:00,50.02,50.08,50.01,50.06,17050.0,39.5869,39.6344,39.579,39.6186,17050.0
2020-02-13 14:00:00,50.06,50.12,50.01,50.02,21513.0,39.6186,39.6661,39.579,39.5869,21513.0
2020-02-13 14:30:00,50.02,50.12,50.01,50.1,29363.0,39.5869,39.6661,39.579,39.6503,29363.0
2020-02-13 15:00:00,50.09,50.1,49.95,49.98,30943.0,39.6423,39.6503,39.5315,39.5553,30943.0
2020-02-13 15:30:00,49.98,50.02,49.93,50.0,72940.0,39.5553,39.5869,39.5157,39.5711,72940.0
2020-02-14 09:30:00,50.04,50.1,49.87,50.01,61291.0,39.6028,39.6503,39.4682,39.579,61291.0
2020-02-14 10:00:00,50.01,50.13,49.96,50.02,64247.0,39.579,39.674,39.5395,39.5869,64247.0
2020-02-14 10:30:00,50.01,50.09,49.99,50.04,48185.0,39.579,39.6423,39.5632,39.6028,48185.0
2020-02-14 11:00:00,50.03,50.09,49.98,50.02,37562.0,39.5949,39.6423,39.5553,39.5869,37562.0
2020-02-14 11:30:00,50.01,50.09,49.91,49.92,39679.0,39.579,39.6423,39.4999,39.5078,39679.0
2020-02-14 12:00:00,49.92,49.93,49.88,49.88,16283.0,39.5078,39.5157,39.4761,39.4761,16283.0
2020-02-14 12:30:00,49.88,49.88,49.82,49.85,26747.0,39.4761,39.4761,39.4287,39.4524,26747.0
2020-02-14 13:00:00,49.86,49.93,49.85,49.92,20165.0,39.4603,39.5157,39.4524,39.5078,20165.0
2020-02-14 13:30:00,49.92,49.94,49.89,49.92,40940.0,39.5078,39.5236,39.4841,39.5078,40940.0
2020-02-14 14:00:00,49.91,49.93,49.85,49.93,64402.0,39.4999,39.5157,39.4524,39.5157,64402.0
2020-02-14 14:30:00,49.93,49.93,49.88,49.91,46825.0,39.5157,39.5157,39.4761,39.4999,46825.0
2020-02-14 15:00:00,49.92,49.94,49.88,49.9,46543.0,39.5078,39.5236,39.4761,39.492,46543.0
2020-02-14 15:30:00,49.9,49.97,49.9,49.95,94473.0,39.492,39.5474,39.492,39.5315,94473.0
2020-02-18 09:30:00,50.35,50.56,50.33,50.56,183384.0,39.8481,40.0143,39.8323,40.0143,183384.0
2020-02-18 10:00:00,50.57,50.9,50.57,50.68,247555.0,40.0222,40.2834,40.0222,40.1093,247555.0
2020-02-18 10:30:00,50.68,50.78,50.65,50.75,91263.0,40.1093,40.1884,40.0855,40.1647,91263.0
2020-02-18 11:00:00,50.74,50.84,50.72,50.73,45503.0,40.1568,40.2359,40.1409,40.1489,45503.0
2020-02-18 11:30:00,50.74,50.77,50.69,50.72,71224.0,40.1568,40.1805,40.1172,40.1409,71224.0
2020-02-18 12:00:00,50.72,50.87,50.71,50.85,96505.0,40.1409,40.2597,40.133,40.2438,96505.0
2020-02-18 12:30:00,50.85,50.92,50.85,50.9,84528.0,40.2438,40.2992,40.2438,40.2834,84528.0
2020-02-18 13:00:00,50.9,50.93,50.89,50.91,42301.0,40.2834,40.3071,40.2755,40.2913,42301.0
2020-02-18 13:30:00,50.92,51.08,50.91,51.07,129773.0,40.2992,40.4259,40.2913,40.4179,129773.0
2020-02-18 14:00:00,51.08,51.14,51.06,51.11,82967.0,40.4259,40.4733,40.41,40.4496,82967.0
2020-02-18 14:30:00,51.1,51.12,51.03,51.04,83540.0,40.4417,40.4575,40.3863,40.3942,83540.0
2020-02-18 15:00:00,51.04,51.08,50.97,50.98,73043.0,40.3942,40.4259,40.3388,40.3467,73043.0
2020-02-18 15:30:00,50.98,51.14,50.97,51.14,281053.0,40.3467,40.4733,40.3388,40.4733,281053.0
2020-02-19 09:30:00,50.87,50.96,50.76,50.77,234486.0,40.2597,40.3309,40.1726,40.1805,234486.0
2020-02-19 10:00:00,50.77,50.95,50.69,50.9,195411.0,40.1805,40.323,40.1172,40.2834,195411.0
2020-02-19 10:30:00,50.89,50.91,50.72,50.76,259764.0,40.2755,40.2913,40.1409,40.1726,259764.0
2020-02-19 11:00:00,50.76,50.82,50.68,50.8,92869.0,40.1726,40.2201,40.1093,40.2043,92869.0
2020-02-19 11:30:00,50.82,50.82,50.69,50.77,41675.0,40.2201,40.2201,40.1172,40.1805,41675.0
2020-02-19 12:00:00,50.77,50.79,50.72,50.77,19111.0,40.1805,40.1963,40.1409,40.1805,19111.0
2020-02-19 12:30:00,50.78,50.8,50.73,50.73,11171.0,40.1884,40.2043,40.1489,40.1489,11171.0
2020-02-19 13:00:00,50.72,50.73,50.68,50.73,18291.0,40.1409,40.1489,40.1093,40.1489,18291.0
2020-02-19 13:30:00,50.73,50.86,50.72,50.82,49455.0,40.1489,40.2517,40.1409,40.2201,49455.0
2020-02-19 14:00:00,50.81,50.83,50.7,50.72,20994.0,40.2122,40.228,40.1251,40.1409,20994.0
2020-02-19 14:30:00,50.71,50.76,50.71,50.72,29957.0,40.133,40.1726,40.133,40.1409,29957.0
2020-02-19 15:00:00,50.73,50.73,50.66,50.7,42824.0,40.1489,40.1489,40.0935,40.1251,42824.0
2020-02-19 15:30:00,50.69,50.71,50.62,50.71,139427.0,40.1172,40.133,40.0618,40.133,139427.0
2020-02-20 09:30:00,50.8,51.02,50.79,51.0,63894.0,40.2043,40.3784,40.1963,40.3625,63894.0
2020-02-20 10:00:00,51.02,51.1,50.9,50.91,38969.0,40.3784,40.4417,40.2834,40.2913,38969.0
2020-02-20 10:30:00,50.9,50.96,50.88,50.89,49257.0,40.2834,40.3309,40.2676,40.2755,49257.0
2020-02-20 11:00:00,50.89,50.9,50.48,50.5,148976.0,40.2755,40.2834,39.951,39.9668,148976.0
2020-02-20 11:30:00,50.5,50.65,50.4,50.6,123300.0,39.9668,40.0855,39.8877,40.046,123300.0
2020-02-20 12:00:00,50.6,50.61,50.49,50.52,43957.0,40.046,40.0539,39.9589,39.9827,43957.0
2020-02-20 12:30:00,50.52,50.7,50.51,50.69,78597.0,39.9827,40.1251,39.9747,40.1172,78597.0
2020-02-20 13:00:00,50.69,50.78,50.67,50.77,29138.0,40.1172,40.1884,40.1014,40.1805,29138.0
2020-02-20 13:30:00,50.77,50.78,50.72,50.74,28275.0,40.1805,40.1884,40.1409,40.1568,28275.0
2020-02-20 14:00:00,50.75,50.81,50.74,50.8,53302.0,40.1647,40.2122,40.1568,40.2043,53302.0
2020-02-20 14:30:00,50.79,50.88,50.68,50.71,84568.0,40.1963,40.2676,40.1093,40.133,84568.0
2020-02-20 15:00:00,50.71,50.76,50.68,50.73,49484.0,40.133,40.1726,40.1093,40.1489,49484.0
2020-02-20 15:30:00,50.73,50.78,50.71,50.74,87527.0,40.1489,40.1884,40.133,40.1568,87527.0
2020-02-21 09:30:00,50.29,50.44,50.16,50.16,162442.0,39.8006,39.9193,39.6977,39.6977,162442.0
2020-02-21 10:00:00,50.17,50.37,50.11,50.24,111439.0,39.7057,39.8639,39.6582,39.7611,111439.0
2020-02-21 10:30:00,50.24,50.44,50.16,50.42,52442.0,39.7611,39.9193,39.6977,39.9035,52442.0
2020-02-21 11:00:00,50.46,50.59,50.44,50.52,57283.0,39.9352,40.0381,39.9193,39.9827,57283.0
2020-02-21 11:30:00,50.54,50.66,50.53,50.65,28854.0,39.9985,40.0935,39.9906,40.0855,28854.0
2020-02-21 12:00:00,50.64,50.73,50.64,50.73,28900.0,40.0776,40.1489,40.0776,40.1489,28900.0
2020-02-21 12:30:00,50.75,50.76,50.7,50.73,40575.0,40.1647,40.1726,40.1251,40.1489,40575.0
2020-02-21 13:00:00,50.73,50.83,50.72,50.79,62912.0,40.1489,40.228,40.1409,40.1963,62912.0
2020-02-21 13:30:00,50.79,50.8,50.73,50.73,45450.0,40.1963,40.2043,40.1489,40.1489,45450.0
2020-02-21 14:00:00,50.74,50.82,50.72,50.81,65831.0,40.1568,40.2201,40.1409,40.2122,65831.0
2020-02-21 14:30:00,50.81,50.83,50.7,50.74,34676.0,40.2122,40.228,40.1251,40.1568,34676.0
2020-02-21 15:00:00,50.75,50.88,50.71,50.77,65733.0,40.1647,40.2676,40.133,40.1805,65733.0
2020-02-21 15:30:00,50.78,50.87,50.72,50.85,90457.0,40.1884,40.2597,40.1409,40.2438,90457.0
2020-02-24 09:30:00,49.01,49.37,49.0,49.35,245065.0,38.7876,39.0725,38.7797,39.0567,245065.0
2020-02-24 10:00:00,49.34,50.02,49.29,49.79,219204.0,39.0488,39.5869,39.0092,39.4049,219204.0
2020-02-24 10:30:00,49.8,49.97,49.7,49.93,168839.0,39.4128,39.5474,39.3337,39.5157,168839.0
2020-02-24 11:00:00,49.93,49.97,49.78,49.88,90403.0,39.5157,39.5474,39.397,39.4761,90403.0
2020-02-24 11:30:00,49.9,49.95,49.76,49.9,145900.0,39.492,39.5315,39.3812,39.492,145900.0
2020-02-24 12:00:00,49.89,49.9,49.69,49.76,54090.0,39.4841,39.492,39.3258,39.3812,54090.0
2020-02-24 12:30:00,49.75,49.84,49.68,49.79,34867.0,39.3733,39.4445,39.3179,39.4049,34867.0
2020-02-24 13:00:00,49.78,49.79,49.65,49.76,31005.0,39.397,39.4049,39.2941,39.3812,31005.0
2020-02-24 13:30:00,49.76,49.79,49.71,49.79,29643.0,39.3812,39.4049,39.3416,39.4049,29643.0
2020-02-24 14:00:00,49.8,49.81,49.66,49.77,38105.0,39.4128,39.4207,39.302,39.3891,38105.0
2020-02-24 14:30:00,49.78,49.94,49.75,49.9,69772.0,39.397,39.5236,39.3733,39.492,69772.0
2020-02-24 15:00:00,49.91,49.95,49.87,49.91,83723.0,39.4999,39.5315,39.4682,39.4999,83723.0
2020-02-24 15:30:00,49.91,49.95,49.79,49.85,277085.0,39.4999,39.5315,39.4049,39.4524,277085.0
2020-02-25 09:30:00,49.89,49.9,49.48,49.59,153569.0,39.4841,39.492,39.1596,39.2466,153569.0
2020-02-25 10:00:00,49.58,49.71,49.15,49.15,129789.0,39.2387,39.3416,38.8984,38.8984,129789.0
2020-02-25 10:30:00,49.14,49.27,49.04,49.23,175487.0,38.8905,38.9934,38.8113,38.9617,175487.0
2020-02-25 11:00:00,49.23,49.33,49.16,49.26,179161.0,38.9617,39.0409,38.9063,38.9855,179161.0
2020-02-25 11:30:00,49.27,49.4,49.18,49.38,87599.0,38.9934,39.0963,38.9221,39.0804,87599.0
2020-02-25 12:00:00,49.37,49.45,49.31,49.34,52424.0,39.0725,39.1358,39.025,39.0488,52424.0
2020-02-25 12:30:00,49.35,49.39,49.28,49.3,58386.0,39.0567,39.0883,39.0013,39.0171,58386.0
2020-02-25 13:00:00,49.3,49.34,49.23,49.3,51356.0,39.0171,39.0488,38.9617,39.0171,51356.0
2020-02-25 13:30:00,49.3,49.3,49.16,49.18,78950.0,39.0171,39.0171,38.9063,38.9221,78950.0
2020-02-25 14:00:00,49.17,49.18,49.0,49.06,84974.0,38.9142,38.9221,38.7797,38.8272,84974.0
2020-02-25 14:30:00,49.06,49.23,49.0,49.18,76877.0,38.8272,38.9617,38.7797,38.9221,76877.0
2020-02-25 15:00:00,49.19,49.22,48.98,49.09,81372.0,38.9301,38.9538,38.7639,38.8509,81372.0
2020-02-25 15:30:00,49.08,49.21,48.93,49.02,197159.0,38.843,38.9459,38.7243,38.7955,197159.0
2020-02-26 09:30:00,48.82,49.29,48.81,49.06,177898.0,38.6372,39.0092,38.6293,38.8272,177898.0
2020-02-26 10:00:00,49.05,49.07,48.81,48.98,76080.0,38.8193,38.8351,38.6293,38.7639,76080.0
2020-02-26 10:30:00,48.97,49.44,48.96,49.31,53454.0,38.756,39.1279,38.748,39.025,53454.0
2020-02-26 11:00:00,49.28,49.52,49.22,49.5,55921.0,39.0013,39.1912,38.9538,39.1754,55921.0
2020-02-26 11:30:00,49.5,49.6,49.37,49.41,40061.0,39.1754,39.2545,39.0725,39.1042,40061.0
2020-02-26 12:00:00,49.41,49.43,49.19,49.33,49609.0,39.1042,39.12,38.9301,39.0409,49609.0
2020-02-26 12:30:00,49.33,49.47,49.33,49.46,67623.0,39.0409,39.1517,39.0409,39.1437,67623.0
2020-02-26 13:00:00,49.45,49.46,49.27,49.43,46114.0,39.1358,39.1437,38.9934,39.12,46114.0
2020-02-26 13:30:00,49.42,49.44,49.13,49.16,96199.0,39.1121,39.1279,38.8826,38.9063,96199.0
2020-02-26 14:00:00,49.16,49.47,49.14,49.44,165616.0,38.9063,39.1517,38.8905,39.1279,165616.0
2020-02-26 14:30:00,49.44,49.53,49.31,49.43,257329.0,39.1279,39.1991,39.025,39.12,257329.0
2020-02-26 15:00:00,49.43,49.55,49.36,49.43,162886.0,39.12,39.215,39.0646,39.12,162886.0
2020-02-26 15:30:00,49.43,49.53,49.33,49.45,328905.0,39.12,39.1991,39.0409,39.1358,328905.0
2020-02-27 09:30:00,48.43,48.81,48.4,48.66,425245.0,38.3286,38.6293,38.3048,38.5106,425245.0
2020-02-27 10:00:00,48.67,48.74,48.24,48.31,529925.0,38.5185,38.5739,38.1782,38.2336,529925.0
2020-02-27 10:30:00,48.32,48.91,48.09,48.9,375852.0,38.2415,38.7085,38.0595,38.7006,375852.0
2020-02-27 11:00:00,48.91,49.12,48.68,48.69,272565.0,38.7085,38.8747,38.5264,38.5344,272565.0
2020-02-27 11:30:00,48.7,48.91,48.57,48.9,128016.0,38.5423,38.7085,38.4394,38.7006,128016.0
2020-02-27 12:00:00,48.87,49.02,48.83,48.99,104576.0,38.6768,38.7955,38.6452,38.7718,104576.0
2020-02-27 12:30:00,48.99,49.14,48.96,49.04,76182.0,38.7718,38.8905,38.748,38.8113,76182.0
2020-02-27 13:00:00,49.03,49.12,48.92,48.92,59002.0,38.8034,38.8747,38.7164,38.7164,59002.0
2020-02-27 13:30:00,48.92,48.93,48.6,48.63,67798.0,38.7164,38.7243,38.4631,38.4869,67798.0
2020-02-27 14:00:00,48.62,48.74,48.57,48.74,74748.0,38.479,38.5739,38.4394,38.5739,74748.0
2020-02-27 14:30:00,48.74,48.75,48.61,48.64,106066.0,38.5739,38.5818,38.471,38.4948,106066.0
2020-02-27 15:00:00,48.64,48.65,48.55,48.55,72408.0,38.4948,38.5027,38.4236,38.4236,72408.0
2020-02-27 15:30:00,48.55,48.55,48.15,48.15,250920.0,38.4236,38.4236,38.107,38.107,250920.0
2020-02-28 09:30:00,46.21,46.55,45.53,45.68,308530.0,36.5716,36.8407,36.0335,36.1522,308530.0
2020-02-28 10:00:00,45.65,45.84,45.32,45.35,305648.0,36.1284,36.2788,35.8673,35.891,305648.0
2020-02-28 10:30:00,45.34,46.2,45.34,46.12,605730.0,35.8831,36.5637,35.8831,36.5004,605730.0
2020-02-28 11:00:00,46.09,46.17,45.62,46.0,667950.0,36.4767,36.54,36.1047,36.4054,667950.0
2020-02-28 11:30:00,45.99,46.41,45.96,46.21,149350.0,36.3975,36.7299,36.3738,36.5716,149350.0
2020-02-28 12:00:00,46.2,46.4,46.02,46.34,82683.0,36.5637,36.722,36.4213,36.6745,82683.0
2020-02-28 12:30:00,46.36,46.44,46.11,46.32,82068.0,36.6903,36.7537,36.4925,36.6587,82068.0
2020-02-28 13:00:00,46.32,46.41,46.17,46.33,117382.0,36.6587,36.7299,36.54,36.6666,117382.0
2020-02-28 13:30:00,46.28,46.28,45.82,45.94,66700.0,36.627,36.627,36.263,36.3579,66700.0
2020-02-28 14:00:00,45.92,46.05,45.78,45.99,61381.0,36.3421,36.445,36.2313,36.3975,61381.0
2020-02-28 14:30:00,45.99,46.46,45.97,46.24,110362.0,36.3975,36.7695,36.3817,36.5954,110362.0
2020-02-28 15:00:00,46.23,46.26,45.98,45.98,116229.0,36.5875,36.6112,36.3896,36.3896,116229.0
2020-02-28 15:30:00,45.97,46.34,45.82,46.25,361073.0,36.3817,36.6745,36.263,36.6033,361073.0
2020-03-02 09:30:00,47.43,47.58,47.22,47.34,231355.0,37.5372,37.6559,37.371,37.4659,231355.0
2020-03-02 10:00:00,47.33,47.39,47.11,47.26,269670.0,37.458,37.5055,37.2839,37.4026,269670.0
2020-03-02 10:30:00,47.27,47.87,47.14,47.74,121501.0,37.4105,37.8854,37.3076,37.7825,121501.0
2020-03-02 11:00:00,47.74,47.98,47.65,47.69,176412.0,37.7825,37.9724,37.7113,37.7429,176412.0
2020-03-02 11:30:00,47.71,48.01,47.66,47.98,121762.0,37.7588,37.9962,37.7192,37.9724,121762.0
2020-03-02 12:00:00,47.98,48.05,47.84,47.9,95070.0,37.9724,38.0278,37.8616,37.9091,95070.0
2020-03-02 12:30:00,47.9,48.17,47.9,48.08,140458.0,37.9091,38.1228,37.9091,38.0516,140458.0
2020-03-02 13:00:00,48.08,48.13,47.73,47.78,72376.0,38.0516,38.0912,37.7746,37.8142,72376.0
2020-03-02 13:30:00,47.78,48.05,47.78,48.04,99529.0,37.8142,38.0278,37.8142,38.0199,99529.0
2020-03-02 14:00:00,48.04,48.14,47.99,48.01,76294.0,38.0199,38.0991,37.9804,37.9962,76294.0
2020-03-02 14:30:00,48.01,48.05,47.66,47.74,91557.0,37.9962,38.0278,37.7192,37.7825,91557.0
2020-03-02 15:00:00,47.73,48.09,47.72,48.08,115408.0,37.7746,38.0595,37.7667,38.0516,115408.0
2020-03-02 15:30:00,48.09,48.75,48.05,48.71,601170.0,38.0595,38.5818,38.0278,38.5502,601170.0
2020-03-03 09:30:00,48.49,48.49,48.07,48.07,285637.0,38.3761,38.3761,38.0437,38.0437,285637.0
2020-03-03 10:00:00,48.07,49.24,48.07,48.55,220038.0,38.0437,38.9696,38.0437,38.4236,220038.0
2020-03-03 10:30:00,48.55,49.0,48.48,48.76,173920.0,38.4236,38.7797,38.3682,38.5898,173920.0
2020-03-03 11:00:00,48.76,48.86,47.8,47.85,251205.0,38.5898,38.6689,37.83,37.8696,251205.0
2020-03-03 11:30:00,47.84,48.38,47.82,48.36,83201.0,37.8616,38.289,37.8458,38.2732,83201.0
2020-03-03 12:00:00,48.28,48.36,48.06,48.11,55181.0,38.2099,38.2732,38.0358,38.0753,55181.0
2020-03-03 12:30:00,48.12,48.23,48.05,48.08,26789.0,38.0832,38.1703,38.0278,38.0516,26789.0
2020-03-03 13:00:00,48.05,48.06,47.76,47.93,55860.0,38.0278,38.0358,37.7983,37.9329,55860.0
2020-03-03 13:30:00,47.93,48.05,47.77,47.79,103333.0,37.9329,38.0278,37.8062,37.8221,103333.0
2020-03-03 14:00:00,47.79,47.84,47.37,47.64,114596.0,37.8221,37.8616,37.4897,37.7034,114596.0
2020-03-03 14:30:00,47.64,47.84,47.53,47.81,99505.0,37.7034,37.8616,37.6163,37.8379,99505.0
2020-03-03 15:00:00,47.82,48.17,47.76,48.15,86953.0,37.8458,38.1228,37.7983,38.107,86953.0
2020-03-03 15:30:00,48.15,48.15,47.65,47.81,207192.0,38.107,38.107,37.7113,37.8379,207192.0
2020-03-04 09:30:00,49.26,49.44,48.93,48.99,132777.0,38.9855,39.1279,38.7243,38.7718,132777.0
2020-03-04 10:00:00,49.0,49.53,48.97,49.44,110871.0,38.7797,39.1991,38.756,39.1279,110871.0
2020-03-04 10:30:00,49.44,49.5,49.23,49.47,72972.0,39.1279,39.1754,38.9617,39.1517,72972.0
2020-03-04 11:00:00,49.45,49.75,49.38,49.74,73494.0,39.1358,39.3733,39.0804,39.3653,73494.0
2020-03-04 11:30:00,49.76,49.93,49.64,49.88,165203.0,39.3812,39.5157,39.2862,39.4761,165203.0
2020-03-04 12:00:00,49.89,50.09,49.86,50.09,73152.0,39.4841,39.6423,39.4603,39.6423,73152.0
2020-03-04 12:30:00,50.09,50.12,49.98,50.11,61097.0,39.6423,39.6661,39.5553,39.6582,61097.0
2020-03-04 13:00:00,50.14,50.28,50.11,50.19,53965.0,39.6819,39.7927,39.6582,39.7215,53965.0
2020-03-04 13:30:00,50.19,50.29,50.15,50.17,52881.0,39.7215,39.8006,39.6898,39.7057,52881.0
2020-03-04 14:00:00,50.18,50.21,50.08,50.2,56157.0,39.7136,39.7373,39.6344,39.7294,56157.0
2020-03-04 14:30:00,50.2,50.24,50.09,50.21,57458.0,39.7294,39.7611,39.6423,39.7373,57458.0
2020-03-04 15:00:00,50.2,50.36,50.19,50.36,67302.0,39.7294,39.856,39.7215,39.856,67302.0
2020-03-04 15:30:00,50.36,50.56,50.35,50.49,186389.0,39.856,40.0143,39.8481,39.9589,186389.0
2020-03-05 09:30:00,49.68,49.88,49.63,49.75,132265.0,39.3179,39.4761,39.2783,39.3733,132265.0
2020-03-05 10:00:00,49.77,49.94,49.73,49.82,80759.0,39.3891,39.5236,39.3574,39.4287,80759.0
2020-03-05 10:30:00,49.81,50.04,49.81,50.01,160408.0,39.4207,39.6028,39.4207,39.579,160408.0
2020-03-05 11:00:00,50.02,50.33,50.01,50.08,160361.0,39.5869,39.8323,39.579,39.6344,160361.0
2020-03-05 11:30:00,50.07,50.21,49.98,50.0,111539.0,39.6265,39.7373,39.5553,39.5711,111539.0
2020-03-05 12:00:00,50.0,50.04,49.73,49.81,36859.0,39.5711,39.6028,39.3574,39.4207,36859.0
2020-03-05 12:30:00,49.8,49.85,49.51,49.61,26430.0,39.4128,39.4524,39.1833,39.2625,26430.0
2020-03-05 13:00:00,49.61,49.7,49.54,49.7,28469.0,39.2625,39.3337,39.2071,39.3337,28469.0
2020-03-05 13:30:00,49.69,49.8,49.65,49.72,25597.0,39.3258,39.4128,39.2941,39.3495,25597.0
2020-03-05 14:00:00,49.72,49.73,49.52,49.52,36169.0,39.3495,39.3574,39.1912,39.1912,36169.0
2020-03-05 14:30:00,49.53,49.7,49.52,49.67,49968.0,39.1991,39.3337,39.1912,39.3099,49968.0
2020-03-05 15:00:00,49.63,49.65,49.52,49.64,137842.0,39.2783,39.2941,39.1912,39.2862,137842.0
2020-03-05 15:30:00,49.65,49.96,49.63,49.95,349279.0,39.2941,39.5395,39.2783,39.5315,349279.0
2020-03-06 09:30:00,48.56,48.64,48.25,48.4,222722.0,38.4315,38.4948,38.1861,38.3048,222722.0
2020-03-06 10:00:00,48.39,48.45,48.08,48.42,187840.0,38.2969,38.3444,38.0516,38.3207,187840.0
2020-03-06 10:30:00,48.42,48.62,48.35,48.48,181658.0,38.3207,38.479,38.2653,38.3682,181658.0
2020-03-06 11:00:00,48.48,48.54,48.21,48.42,141586.0,38.3682,38.4156,38.1545,38.3207,141586.0
2020-03-06 11:30:00,48.42,48.59,48.04,48.19,215606.0,38.3207,38.4552,38.0199,38.1386,215606.0
2020-03-06 12:00:00,48.19,48.2,48.03,48.08,68971.0,38.1386,38.1466,38.012,38.0516,68971.0
2020-03-06 12:30:00,48.09,48.28,48.09,48.17,55887.0,38.0595,38.2099,38.0595,38.1228,55887.0
2020-03-06 13:00:00,48.16,48.35,48.14,48.26,80058.0,38.1149,38.2653,38.0991,38.194,80058.0
2020-03-06 13:30:00,48.25,48.3,47.95,47.96,71898.0,38.1861,38.2257,37.9487,37.9566,71898.0
2020-03-06 14:00:00,47.96,48.11,47.88,48.08,58169.0,37.9566,38.0753,37.8933,38.0516,58169.0
2020-03-06 14:30:00,48.07,48.11,47.03,47.87,144442.0,38.0437,38.0753,37.2206,37.8854,144442.0
2020-03-06 15:00:00,47.86,48.04,47.81,47.91,158881.0,37.8775,38.0199,37.8379,37.917,158881.0
2020-03-06 15:30:00,47.91,48.46,47.88,48.41,237853.0,37.917,38.3523,37.8933,38.3128,237853.0
2020-03-09 09:30:00,45.56,45.77,45.0,45.62,116871.0,36.0572,36.2234,35.614,36.1047,116871.0
2020-03-09 10:00:00,45.63,46.53,45.57,46.19,327347.0,36.1126,36.8249,36.0651,36.5558,327347.0
2020-03-09 10:30:00,46.25,46.37,45.74,45.78,270947.0,36.6033,36.6983,36.1997,36.2313,270947.0
2020-03-09 11:00:00,45.76,46.21,45.67,45.91,190452.0,36.2155,36.5716,36.1443,36.3342,190452.0
2020-03-09 11:30:00,45.91,46.45,45.84,46.35,117991.0,36.3342,36.7616,36.2788,36.6824,117991.0
2020-03-09 12:00:00,46.33,46.47,45.96,46.01,89530.0,36.6666,36.7774,36.3738,36.4133,89530.0
2020-03-09 12:30:00,46.01,46.18,45.59,45.69,205984.0,36.4133,36.5479,36.0809,36.1601,205984.0
2020-03-09 13:00:00,45.68,45.84,45.53,45.56,109580.0,36.1522,36.2788,36.0335,36.0572,109580.0
2020-03-09 13:30:00,45.55,45.57,45.18,45.22,89635.0,36.0493,36.0651,35.7565,35.7881,89635.0
2020-03-09 14:00:00,45.21,45.38,44.97,45.17,154470.0,35.7802,35.9147,35.5903,35.7485,154470.0
2020-03-09 14:30:00,45.17,45.58,45.09,45.51,176832.0,35.7485,36.073,35.6852,36.0176,176832.0
2020-03-09 15:00:00,45.53,45.88,45.44,45.77,149770.0,36.0335,36.3105,35.9622,36.2234,149770.0
2020-03-09 15:30:00,45.79,45.93,45.2,45.22,389903.0,36.2392,36.35,35.7723,35.7881,389903.0
2020-03-10 09:30:00,46.01,46.21,45.8,45.94,280208.0,36.4133,36.5716,36.2471,36.3579,280208.0
2020-03-10 10:00:00,45.96,46.26,45.86,45.9,267593.0,36.3738,36.6112,36.2946,36.3263,267593.0
2020-03-10 10:30:00,45.9,45.91,44.95,45.11,434553.0,36.3263,36.3342,35.5744,35.7011,434553.0
2020-03-10 11:00:00,45.17,45.61,44.83,44.83,206263.0,35.7485,36.0968,35.4795,35.4795,206263.0
2020-03-10 11:30:00,44.89,44.97,44.41,44.6,237965.0,35.5269,35.5903,35.1471,35.2974,237965.0
2020-03-10 12:00:00,44.7,45.06,44.47,44.49,160515.0,35.3766,35.6615,35.1945,35.2104,160515.0
2020-03-10 12:30:00,44.48,45.07,44.32,45.01,193696.0,35.2025,35.6694,35.0758,35.6219,193696.0
2020-03-10 13:00:00,45.0,45.33,44.82,45.1,106352.0,35.614,35.8752,35.4715,35.6931,106352.0
2020-03-10 13:30:00,45.09,45.14,44.84,44.87,112204.0,35.6852,35.7248,35.4874,35.5111,112204.0
2020-03-10 14:00:00,44.85,45.3,44.8,45.26,243488.0,35.4953,35.8514,35.4557,35.8198,243488.0
2020-03-10 14:30:00,45.28,46.0,45.26,45.7,224058.0,35.8356,36.4054,35.8198,36.168,224058.0
2020-03-10 15:00:00,45.72,46.17,45.62,45.86,224264.0,36.1838,36.54,36.1047,36.2946,224264.0
2020-03-10 15:30:00,45.87,46.23,45.67,46.22,342466.0,36.3025,36.5875,36.1443,36.5795,342466.0
2020-03-11 09:30:00,45.21,45.67,45.1,45.62,281569.0,35.7802,36.1443,35.6931,36.1047,281569.0
2020-03-11 10:00:00,45.61,45.81,45.4,45.64,338112.0,36.0968,36.2551,35.9306,36.1205,338112.0
2020-03-11 10:30:00,45.63,45.76,44.97,45.14,268008.0,36.1126,36.2155,35.5903,35.7248,268008.0
2020-03-11 11:00:00,45.2,45.46,44.95,44.95,216055.0,35.7723,35.9781,35.5744,35.5744,216055.0
2020-03-11 11:30:00,44.96,45.18,44.8,44.97,116170.0,35.5823,35.7565,35.4557,35.5903,116170.0
2020-03-11 12:00:00,44.95,45.3,44.87,44.88,109278.0,35.5744,35.8514,35.5111,35.519,109278.0
2020-03-11 12:30:00,44.88,45.02,44.84,44.98,130191.0,35.519,35.6298,35.4874,35.5982,130191.0
2020-03-11 13:00:00,44.98,45.1,44.78,45.09,78358.0,35.5982,35.6931,35.4399,35.6852,78358.0
2020-03-11 13:30:00,45.08,45.18,44.94,45.17,110905.0,35.6773,35.7565,35.5665,35.7485,110905.0
2020-03-11 14:00:00,45.17,45.19,45.0,45.05,173611.0,35.7485,35.7644,35.614,35.6536,173611.0
2020-03-11 14:30:00,45.06,45.26,44.87,44.88,164378.0,35.6615,35.8198,35.5111,35.519,164378.0
2020-03-11 15:00:00,44.87,44.88,44.51,44.69,165363.0,35.5111,35.519,35.2262,35.3687,165363.0
2020-03-11 15:30:00,44.68,45.14,44.64,44.8,276461.0,35.3607,35.7248,35.3291,35.4557,276461.0
2020-03-12 09:30:00,41.55,41.7,40.72,41.6,190736.0,32.8836,33.0023,32.2267,32.9232,190736.0
2020-03-12 10:00:00,41.65,41.65,40.62,40.83,282626.0,32.9627,32.9627,32.1476,32.3138,282626.0
2020-03-12 10:30:00,40.85,41.4,40.67,41.33,244680.0,32.3296,32.7649,32.1871,32.7095,244680.0
2020-03-12 11:00:00,41.29,41.3,40.83,41.19,174810.0,32.6778,32.6857,32.3138,32.5987,174810.0
2020-03-12 11:30:00,41.2,41.28,40.05,40.59,391293.0,32.6066,32.6699,31.6965,32.1238,391293.0
2020-03-12 12:00:00,40.58,41.04,40.39,40.9,207065.0,32.1159,32.48,31.9655,32.3692,207065.0
2020-03-12 12:30:00,40.81,42.19,40.52,42.13,176525.0,32.2979,33.3901,32.0684,33.3426,176525.0
2020-03-12 13:00:00,42.09,42.5,41.69,42.03,112264.0,33.311,33.6354,32.9944,33.2635,112264.0
2020-03-12 13:30:00,42.07,42.13,41.38,42.02,139166.0,33.2951,33.3426,32.7491,33.2556,139166.0
2020-03-12 14:00:00,42.02,42.12,41.36,41.55,97274.0,33.2556,33.3347,32.7332,32.8836,97274.0
2020-03-12 14:30:00,41.53,41.86,41.34,41.39,117719.0,32.8678,33.1289,32.7174,32.757,117719.0
2020-03-12 15:00:00,41.39,41.71,41.21,41.22,163081.0,32.757,33.0102,32.6145,32.6224,163081.0
2020-03-12 15:30:00,41.22,41.57,40.86,40.87,296824.0,32.6224,32.8994,32.3375,32.3454,296824.0
2020-03-13 09:30:00,42.4,42.43,41.29,41.33,223190.0,33.5563,33.58,32.6778,32.7095,223190.0
2020-03-13 10:00:00,41.29,41.55,41.09,41.13,133163.0,32.6778,32.8836,32.5195,32.5512,133163.0
2020-03-13 10:30:00,41.11,41.15,40.06,40.06,175184.0,32.5354,32.567,31.7044,31.7044,175184.0
2020-03-13 11:00:00,40.06,40.61,40.06,40.41,196697.0,31.7044,32.1397,31.7044,31.9814,196697.0
2020-03-13 11:30:00,40.41,40.7,39.72,40.33,271730.0,31.9814,32.2109,31.4353,31.9181,271730.0
2020-03-13 12:00:00,40.41,40.74,40.17,40.57,104707.0,31.9814,32.2425,31.7914,32.108,104707.0
2020-03-13 12:30:00,40.53,41.39,40.48,41.19,156558.0,32.0763,32.757,32.0368,32.5987,156558.0
2020-03-13 13:00:00,41.06,41.75,40.95,41.69,135279.0,32.4958,33.0419,32.4087,32.9944,135279.0
2020-03-13 13:30:00,41.72,42.08,41.31,41.93,111532.0,33.0181,33.3031,32.6937,33.1843,111532.0
2020-03-13 14:00:00,41.93,41.95,41.58,41.8,122576.0,33.1843,33.2002,32.9073,33.0815,122576.0
2020-03-13 14:30:00,41.8,42.25,41.6,42.21,177226.0,33.0815,33.4376,32.9232,33.4059,177226.0
2020-03-13 15:00:00,42.22,42.53,42.14,42.48,145751.0,33.4138,33.6592,33.3505,33.6196,145751.0
2020-03-13 15:30:00,42.5,43.45,41.85,43.4,318664.0,33.6354,34.3873,33.121,34.3477,318664.0
2020-03-16 09:30:00,38.4,39.38,37.75,39.29,182109.0,30.3906,31.1662,29.8762,31.095,182109.0
2020-03-16 10:00:00,39.28,39.78,39.01,39.54,286063.0,31.0871,31.4828,30.8734,31.2928,286063.0
2020-03-16 10:30:00,39.59,40.87,39.58,40.64,256428.0,31.3324,32.3454,31.3245,32.1634,256428.0
2020-03-16 11:00:00,40.68,43.0,40.43,43.0,272332.0,32.1951,34.0312,31.9972,34.0312,272332.0
2020-03-16 11:30:00,43.04,43.05,41.9,42.25,211742.0,34.0628,34.0707,33.1606,33.4376,211742.0
2020-03-16 12:00:00,42.28,43.21,42.16,42.56,151379.0,33.4613,34.1974,33.3664,33.6829,151379.0
2020-03-16 12:30:00,42.56,43.01,42.34,42.52,144726.0,33.6829,34.0391,33.5088,33.6513,144726.0
2020-03-16 13:00:00,42.47,42.93,42.42,42.44,95114.0,33.6117,33.9758,33.5721,33.588,95114.0
2020-03-16 13:30:00,42.44,42.44,42.13,42.16,105184.0,33.588,33.588,33.3426,33.3664,105184.0
2020-03-16 14:00:00,42.14,42.15,41.62,41.99,109862.0,33.3505,33.3585,32.939,33.2318,109862.0
2020-03-16 14:30:00,42.0,42.67,41.91,42.4,111723.0,33.2397,33.77,33.1685,33.5563,111723.0
2020-03-16 15:00:00,42.41,42.59,42.09,42.12,103865.0,33.5642,33.7067,33.311,33.3347,103865.0
2020-03-16 15:30:00,42.09,42.24,41.5,41.71,210472.0,33.311,33.4297,32.844,33.0102,210472.0
2020-03-17 09:30:00,41.68,42.14,41.22,41.29,155028.0,32.9865,33.3505,32.6224,32.6778,155028.0
2020-03-17 10:00:00,41.27,42.74,41.1,42.73,144369.0,32.662,33.8254,32.5275,33.8175,144369.0
2020-03-17 10:30:00,42.85,43.48,42.06,43.45,109864.0,33.9124,34.411,33.2872,34.3873,109864.0
2020-03-17 11:00:00,43.5,43.64,42.87,42.9,131369.0,34.4269,34.5377,33.9283,33.952,131369.0
2020-03-17 11:30:00,42.89,43.31,42.0,43.25,332193.0,33.9441,34.2765,33.2397,34.229,332193.0
2020-03-17 12:00:00,43.25,43.49,43.06,43.09,187380.0,34.229,34.419,34.0786,34.1024,187380.0
2020-03-17 12:30:00,43.1,43.2,42.62,42.9,120417.0,34.1103,34.1894,33.7304,33.952,120417.0
2020-03-17 13:00:00,42.92,43.03,42.39,42.72,65523.0,33.9678,34.0549,33.5484,33.8096,65523.0
2020-03-17 13:30:00,42.71,43.21,42.67,43.13,75568.0,33.8016,34.1974,33.77,34.134,75568.0
2020-03-17 14:00:00,43.12,43.68,42.96,43.43,159827.0,34.1261,34.5693,33.9995,34.3715,159827.0
2020-03-17 14:30:00,43.45,43.67,43.05,43.35,244689.0,34.3873,34.5614,34.0707,34.3082,244689.0
2020-03-17 15:00:00,43.33,43.4,42.76,43.19,96850.0,34.2923,34.3477,33.8412,34.1815,96850.0
2020-03-17 15:30:00,43.18,43.88,43.12,43.58,229513.0,34.1736,34.7276,34.1261,34.4902,229513.0
2020-03-18 09:30:00,40.07,40.9,40.02,40.5,133224.0,31.7123,32.3692,31.6727,32.0526,133224.0
2020-03-18 10:00:00,40.42,41.05,40.27,40.83,92862.0,31.9893,32.4879,31.8706,32.3138,92862.0
2020-03-18 10:30:00,40.85,41.14,40.15,40.16,62008.0,32.3296,32.5591,31.7756,31.7835,62008.0
2020-03-18 11:00:00,40.1,40.46,39.62,40.06,94114.0,31.736,32.0209,31.3562,31.7044,94114.0
2020-03-18 11:30:00,40.16,40.66,39.95,40.55,80361.0,31.7835,32.1792,31.6173,32.0922,80361.0
2020-03-18 12:00:00,40.58,41.32,40.25,41.28,83618.0,32.1159,32.7016,31.8547,32.6699,83618.0
2020-03-18 12:30:00,41.38,41.45,40.92,40.92,216822.0,32.7491,32.8045,32.385,32.385,216822.0
2020-03-18 13:00:00,40.51,41.3,40.51,40.64,98235.0,32.0605,32.6857,32.0605,32.1634,98235.0
2020-03-18 13:30:00,40.61,41.15,40.26,40.89,103372.0,32.1397,32.567,31.8627,32.3613,103372.0
2020-03-18 14:00:00,40.91,40.92,40.35,40.54,90700.0,32.3771,32.385,31.9339,32.0843,90700.0
2020-03-18 14:30:00,40.56,41.23,40.5,41.21,125603.0,32.1001,32.6303,32.0526,32.6145,125603.0
2020-03-18 15:00:00,41.23,41.54,40.84,40.87,163686.0,32.6303,32.8757,32.3217,32.3454,163686.0
2020-03-18 15:30:00,40.84,42.44,40.75,42.05,426959.0,32.3217,33.588,32.2505,33.2793,426959.0
2020-03-19 09:30:00,40.0,40.98,39.6,40.25,333176.0,31.6569,32.4325,31.3403,31.8547,333176.0
2020-03-19 10:00:00,40.24,41.1,40.23,40.52,283240.0,31.8468,32.5275,31.8389,32.0684,283240.0
2020-03-19 10:30:00,40.51,40.51,39.76,39.77,435070.0,32.0605,32.0605,31.467,31.4749,435070.0
2020-03-19 11:00:00,39.76,41.11,39.76,40.9,423193.0,31.467,32.5354,31.467,32.3692,423193.0
2020-03-19 11:30:00,40.91,44.49,40.73,41.24,1752403.0,32.3771,35.2104,32.2346,32.6383,1752403.0
2020-03-19 12:00:00,41.24,41.32,39.99,40.41,459813.0,32.6383,32.7016,31.649,31.9814,459813.0
2020-03-19 12:30:00,40.37,40.95,40.02,40.73,293014.0,31.9497,32.4087,31.6727,32.2346,293014.0
2020-03-19 13:00:00,40.73,40.95,40.65,40.75,177074.0,32.2346,32.4087,32.1713,32.2505,177074.0
2020-03-19 13:30:00,40.75,41.29,40.66,41.15,242446.0,32.2505,32.6778,32.1792,32.567,242446.0
2020-03-19 14:00:00,41.17,41.29,41.0,41.17,173634.0,32.5829,32.6778,32.4483,32.5829,173634.0
2020-03-19 14:30:00,41.18,41.71,41.17,41.44,257782.0,32.5908,33.0102,32.5829,32.7965,257782.0
2020-03-19 15:00:00,41.39,41.41,40.78,41.11,225150.0,32.757,32.7728,32.2742,32.5354,225150.0
2020-03-19 15:30:00,41.13,41.23,40.64,40.65,416992.0,32.5512,32.6303,32.1634,32.1713,416992.0
2020-03-20 09:30:00,39.79,40.31,39.26,39.65,394245.0,31.4907,31.9022,31.0712,31.3799,394245.0
2020-03-20 10:00:00,39.61,40.5,39.55,40.26,161307.0,31.3482,32.0526,31.3008,31.8627,161307.0
2020-03-20 10:30:00,40.29,40.6,39.65,40.2,197924.0,31.8864,32.1317,31.3799,31.8152,197924.0
2020-03-20 11:00:00,40.22,40.31,39.0,39.46,141695.0,31.831,31.9022,30.8655,31.2295,141695.0
2020-03-20 11:30:00,39.48,40.22,39.29,39.99,126004.0,31.2454,31.831,31.095,31.649,126004.0
2020-03-20 12:00:00,39.97,40.17,39.47,39.53,124001.0,31.6331,31.7914,31.2374,31.2849,124001.0
2020-03-20 12:30:00,39.55,39.92,39.43,39.64,191866.0,31.3008,31.5936,31.2058,31.372,191866.0
2020-03-20 13:00:00,39.65,39.91,39.53,39.58,90716.0,31.3799,31.5857,31.2849,31.3245,90716.0
2020-03-20 13:30:00,39.57,39.76,39.44,39.49,124151.0,31.3166,31.467,31.2137,31.2533,124151.0
2020-03-20 14:00:00,39.5,39.56,39.01,39.07,85330.0,31.2612,31.3087,30.8734,30.9209,85330.0
2020-03-20 14:30:00,39.09,39.15,38.52,38.66,135357.0,30.9367,30.9842,30.4856,30.5964,135357.0
2020-03-20 15:00:00,38.66,38.98,38.5,38.97,152266.0,30.5964,30.8496,30.4698,30.8417,152266.0
2020-03-20 15:30:00,38.98,39.05,38.02,38.03,438817.0,30.8496,30.905,30.0899,30.0978,438817.0
2020-03-23 09:30:00,38.61,39.15,38.0,39.15,210495.0,30.5568,30.9842,30.074,30.9842,210495.0
2020-03-23 10:00:00,39.08,39.18,38.77,39.11,92077.0,30.9288,31.0079,30.6834,30.9525,92077.0
2020-03-23 10:30:00,39.05,39.3,38.79,39.0,100210.0,30.905,31.1029,30.6993,30.8655,100210.0
2020-03-23 11:00:00,39.0,39.04,38.25,38.25,92653.0,30.8655,30.8971,30.2719,30.2719,92653.0
2020-03-23 11:30:00,38.25,38.42,37.62,37.96,120881.0,30.2719,30.4064,29.7733,30.0424,120881.0
2020-03-23 12:00:00,37.95,38.8,37.92,38.41,77802.0,30.0345,30.7072,30.0107,30.3985,77802.0
2020-03-23 12:30:00,38.45,39.25,38.37,39.21,74781.0,30.4302,31.0633,30.3669,31.0317,74781.0
2020-03-23 13:00:00,39.15,39.65,39.11,39.14,109218.0,30.9842,31.3799,30.9525,30.9763,109218.0
2020-03-23 13:30:00,39.07,39.4,38.89,39.13,85805.0,30.9209,31.182,30.7784,30.9684,85805.0
2020-03-23 14:00:00,39.08,39.39,38.89,39.28,85555.0,30.9288,31.1741,30.7784,31.0871,85555.0
2020-03-23 14:30:00,39.27,39.27,38.48,38.63,99547.0,31.0792,31.0792,30.4539,30.5726,99547.0
2020-03-23 15:00:00,38.63,38.78,38.36,38.56,78924.0,30.5726,30.6914,30.359,30.5172,78924.0
2020-03-23 15:30:00,38.61,38.84,38.38,38.59,188914.0,30.5568,30.7388,30.3748,30.541,188914.0
2020-03-24 09:30:00,40.69,40.69,40.0,40.13,166002.0,32.203,32.203,31.6569,31.7598,166002.0
2020-03-24 10:00:00,40.12,40.12,39.27,39.58,115552.0,31.7519,31.7519,31.0792,31.3245,115552.0
2020-03-24 10:30:00,39.55,40.42,39.55,40.26,198831.0,31.3008,31.9893,31.3008,31.8627,198831.0
2020-03-24 11:00:00,40.25,40.31,39.84,40.15,112142.0,31.8547,31.9022,31.5303,31.7756,112142.0
2020-03-24 11:30:00,40.15,40.4,39.89,40.39,114186.0,31.7756,31.9735,31.5698,31.9655,114186.0
2020-03-24 12:00:00,40.35,40.37,39.93,40.22,100862.0,31.9339,31.9497,31.6015,31.831,100862.0
2020-03-24 12:30:00,40.23,40.58,40.1,40.21,106150.0,31.8389,32.1159,31.736,31.8231,106150.0
2020-03-24 13:00:00,40.23,40.38,39.86,40.06,67192.0,31.8389,31.9576,31.5461,31.7044,67192.0
2020-03-24 13:30:00,40.06,40.11,39.7,39.76,102969.0,31.7044,31.7439,31.4195,31.467,102969.0
2020-03-24 14:00:00,39.74,39.83,39.45,39.77,82189.0,31.4511,31.5224,31.2216,31.4749,82189.0
2020-03-24 14:30:00,39.77,40.03,39.58,40.02,87281.0,31.4749,31.6806,31.3245,31.6727,87281.0
2020-03-24 15:00:00,40.04,40.28,39.97,39.97,117946.0,31.6885,31.8785,31.6331,31.6331,117946.0
2020-03-24 15:30:00,39.98,40.24,39.89,40.1,299848.0,31.6411,31.8468,31.5698,31.736,299848.0
2020-03-25 09:30:00,40.68,40.68,40.3,40.32,142312.0,32.1951,32.1951,31.8943,31.9101,142312.0
2020-03-25 10:00:00,40.3,40.76,40.05,40.69,241308.0,31.8943,32.2584,31.6965,32.203,241308.0
2020-03-25 10:30:00,40.68,40.88,40.5,40.73,126830.0,32.1951,32.3533,32.0526,32.2346,126830.0
2020-03-25 11:00:00,40.72,41.05,40.48,40.87,289366.0,32.2267,32.4879,32.0368,32.3454,289366.0
2020-03-25 11:30:00,40.85,40.95,40.6,40.92,162361.0,32.3296,32.4087,32.1317,32.385,162361.0
2020-03-25 12:00:00,40.94,41.3,40.93,41.2,104323.0,32.4008,32.6857,32.3929,32.6066,104323.0
2020-03-25 12:30:00,41.22,42.0,41.13,41.89,297596.0,32.6224,33.2397,32.5512,33.1527,297596.0
2020-03-25 13:00:00,41.92,42.15,41.77,42.02,110105.0,33.1764,33.3585,33.0577,33.2556,110105.0
2020-03-25 13:30:00,42.03,42.37,41.97,42.05,100882.0,33.2635,33.5326,33.216,33.2793,100882.0
2020-03-25 14:00:00,42.09,42.2,41.78,41.9,138187.0,33.311,33.398,33.0656,33.1606,138187.0
2020-03-25 14:30:00,41.9,42.17,41.63,42.14,167071.0,33.1606,33.3743,32.9469,33.3505,167071.0
2020-03-25 15:00:00,42.14,42.28,41.77,41.88,141218.0,33.3505,33.4613,33.0577,33.1448,141218.0
2020-03-25 15:30:00,41.9,42.08,41.17,41.41,341875.0,33.1606,33.3031,32.5829,32.7728,341875.0
2020-03-26 09:30:00,41.61,42.58,41.61,42.45,89774.0,32.9311,33.6988,32.9311,33.5959,89774.0
2020-03-26 10:00:00,42.45,42.46,41.98,42.12,169503.0,33.5959,33.6038,33.2239,33.3347,169503.0
2020-03-26 10:30:00,42.11,42.28,41.77,41.84,104048.0,33.3268,33.4613,33.0577,33.1131,104048.0
2020-03-26 11:00:00,41.83,41.98,41.63,41.88,126016.0,33.1052,33.2239,32.9469,33.1448,126016.0
2020-03-26 11:30:00,41.89,41.95,41.63,41.89,116157.0,33.1527,33.2002,32.9469,33.1527,116157.0
2020-03-26 12:00:00,41.9,42.16,41.85,42.06,223776.0,33.1606,33.3664,33.121,33.2872,223776.0
2020-03-26 12:30:00,42.06,42.83,42.05,42.76,220073.0,33.2872,33.8966,33.2793,33.8412,220073.0
2020-03-26 13:00:00,42.74,42.83,42.28,42.46,79773.0,33.8254,33.8966,33.4613,33.6038,79773.0
2020-03-26 13:30:00,42.45,42.5,42.15,42.3,105067.0,33.5959,33.6354,33.3585,33.4772,105067.0
2020-03-26 14:00:00,42.32,42.35,42.13,42.19,73318.0,33.493,33.5167,33.3426,33.3901,73318.0
2020-03-26 14:30:00,42.19,42.53,42.19,42.4,166216.0,33.3901,33.6592,33.3901,33.5563,166216.0
2020-03-26 15:00:00,42.43,42.46,42.28,42.45,133317.0,33.58,33.6038,33.4613,33.5959,133317.0
2020-03-26 15:30:00,42.44,43.0,42.34,42.95,228731.0,33.588,34.0312,33.5088,33.9916,228731.0
2020-03-27 09:30:00,42.31,42.84,42.27,42.72,117737.0,33.4851,33.9045,33.4534,33.8096,117737.0
2020-03-27 10:00:00,42.7,42.79,42.33,42.33,84847.0,33.7937,33.865,33.5009,33.5009,84847.0
2020-03-27 10:30:00,42.36,42.37,41.65,41.77,191289.0,33.5246,33.5326,32.9627,33.0577,191289.0
2020-03-27 11:00:00,41.75,42.46,41.75,42.41,123189.0,33.0419,33.6038,33.0419,33.5642,123189.0
2020-03-27 11:30:00,42.43,42.73,42.21,42.58,62394.0,33.58,33.8175,33.4059,33.6988,62394.0
2020-03-27 12:00:00,42.56,42.64,42.36,42.6,143117.0,33.6829,33.7462,33.5246,33.7146,143117.0
2020-03-27 12:30:00,42.62,42.86,42.54,42.78,80267.0,33.7304,33.9204,33.6671,33.857,80267.0
2020-03-27 13:00:00,42.77,42.86,42.5,42.62,59591.0,33.8491,33.9204,33.6354,33.7304,59591.0
2020-03-27 13:30:00,42.61,42.85,42.57,42.64,111444.0,33.7225,33.9124,33.6908,33.7462,111444.0
2020-03-27 14:00:00,42.65,42.83,42.56,42.76,107948.0,33.7542,33.8966,33.6829,33.8412,107948.0
2020-03-27 14:30:00,42.77,42.9,42.62,42.9,116853.0,33.8491,33.952,33.7304,33.952,116853.0
2020-03-27 15:00:00,42.91,43.36,42.86,43.24,86680.0,33.9599,34.3161,33.9204,34.2211,86680.0
2020-03-27 15:30:00,43.22,43.24,42.33,42.6,124450.0,34.2053,34.2211,33.5009,33.7146,124450.0
2020-03-30 09:30:00,43.52,45.37,43.52,44.11,354400.0,34.4427,35.9068,34.4427,34.9096,354400.0
2020-03-30 10:00:00,44.14,44.53,44.11,44.53,144774.0,34.9334,35.242,34.9096,35.242,144774.0
2020-03-30 10:30:00,44.53,45.02,44.2,44.22,195672.0,35.242,35.6298,34.9809,34.9967,195672.0
2020-03-30 11:00:00,44.19,44.73,44.19,44.73,234368.0,34.973,35.4003,34.973,35.4003,234368.0
2020-03-30 11:30:00,44.76,44.95,44.37,44.71,128604.0,35.4241,35.5744,35.1154,35.3845,128604.0
2020-03-30 12:00:00,44.7,44.7,44.41,44.54,139791.0,35.3766,35.3766,35.1471,35.2499,139791.0
2020-03-30 12:30:00,44.53,44.95,44.46,44.73,94358.0,35.242,35.5744,35.1866,35.4003,94358.0
2020-03-30 13:00:00,44.76,44.8,44.45,44.56,71673.0,35.4241,35.4557,35.1787,35.2658,71673.0
2020-03-30 13:30:00,44.59,44.63,44.22,44.26,80346.0,35.2895,35.3212,34.9967,35.0284,80346.0
2020-03-30 14:00:00,44.24,44.57,44.23,44.45,64345.0,35.0125,35.2737,35.0046,35.1787,64345.0
2020-03-30 14:30:00,44.45,44.63,44.42,44.57,131575.0,35.1787,35.3212,35.155,35.2737,131575.0
2020-03-30 15:00:00,44.56,44.8,44.34,44.62,114106.0,35.2658,35.4557,35.0917,35.3133,114106.0
2020-03-30 15:30:00,44.64,44.94,44.54,44.77,139459.0,35.3291,35.5665,35.2499,35.432,139459.0
2020-03-31 09:30:00,44.14,44.43,43.87,43.98,191827.0,34.9334,35.1629,34.7197,34.8068,191827.0
2020-03-31 10:00:00,43.99,44.19,43.96,44.1,119869.0,34.8147,34.973,34.7909,34.9017,119869.0
2020-03-31 10:30:00,44.14,44.5,43.58,43.6,70732.0,34.9334,35.2183,34.4902,34.506,70732.0
2020-03-31 11:00:00,43.57,44.15,43.35,44.08,128879.0,34.4823,34.9413,34.3082,34.8859,128879.0
2020-03-31 11:30:00,44.07,44.19,43.88,44.08,146937.0,34.878,34.973,34.7276,34.8859,146937.0
2020-03-31 12:00:00,44.08,44.14,43.74,43.86,98635.0,34.8859,34.9334,34.6168,34.7118,98635.0
2020-03-31 12:30:00,43.85,43.89,43.64,43.66,61456.0,34.7039,34.7355,34.5377,34.5535,61456.0
2020-03-31 13:00:00,43.66,43.77,43.56,43.64,39335.0,34.5535,34.6406,34.4744,34.5377,39335.0
2020-03-31 13:30:00,43.65,43.88,43.58,43.86,41767.0,34.5456,34.7276,34.4902,34.7118,41767.0
2020-03-31 14:00:00,43.87,43.89,43.65,43.71,64159.0,34.7197,34.7355,34.5456,34.5931,64159.0
2020-03-31 14:30:00,43.7,43.72,43.52,43.59,135077.0,34.5852,34.601,34.4427,34.4981,135077.0
2020-03-31 15:00:00,43.6,43.61,43.1,43.14,228423.0,34.506,34.5139,34.1103,34.142,228423.0
2020-03-31 15:30:00,43.15,43.79,43.15,43.73,661539.0,34.1499,34.6564,34.1499,34.6089,661539.0
2020-04-01 09:30:00,42.5,42.99,42.32,42.85,136793.0,33.6354,34.0232,33.493,33.9124,136793.0
2020-04-01 10:00:00,42.94,43.34,42.72,43.23,96850.0,33.9837,34.3002,33.8096,34.2132,96850.0
2020-04-01 10:30:00,43.21,43.45,43.08,43.15,137245.0,34.1974,34.3873,34.0945,34.1499,137245.0
2020-04-01 11:00:00,43.17,43.46,42.78,42.88,119492.0,34.1657,34.3952,33.857,33.9362,119492.0
2020-04-01 11:30:00,43.03,43.3,42.8,43.03,53586.0,34.0549,34.2686,33.8729,34.0549,53586.0
2020-04-01 12:00:00,43.05,43.05,42.64,42.74,95525.0,34.0707,34.0707,33.7462,33.8254,95525.0
2020-04-01 12:30:00,42.76,43.02,42.75,42.88,99256.0,33.8412,34.047,33.8333,33.9362,99256.0
2020-04-01 13:00:00,42.89,43.06,42.83,43.0,168465.0,33.9441,34.0786,33.8966,34.0312,168465.0
2020-04-01 13:30:00,42.97,43.06,42.8,43.05,93973.0,34.0074,34.0786,33.8729,34.0707,93973.0
2020-04-01 14:00:00,43.06,43.08,42.86,43.01,107275.0,34.0786,34.0945,33.9204,34.0391,107275.0
2020-04-01 14:30:00,42.97,43.05,42.83,42.84,77705.0,34.0074,34.0707,33.8966,33.9045,77705.0
2020-04-01 15:00:00,42.84,42.97,42.76,42.79,65800.0,33.9045,34.0074,33.8412,33.865,65800.0
2020-04-01 15:30:00,42.81,42.93,42.56,42.91,293518.0,33.8808,33.9758,33.6829,33.9599,293518.0
2020-04-02 09:30:00,42.42,42.7,42.08,42.51,86661.0,33.5721,33.7937,33.3031,33.6434,86661.0
2020-04-02 10:00:00,42.49,43.03,42.47,42.99,60591.0,33.6275,34.0549,33.6117,34.0232,60591.0
2020-04-02 10:30:00,42.98,43.2,42.81,43.12,57705.0,34.0153,34.1894,33.8808,34.1261,57705.0
2020-04-02 11:00:00,43.11,43.19,42.76,42.9,89913.0,34.1182,34.1815,33.8412,33.952,89913.0
2020-04-02 11:30:00,42.95,43.4,42.95,43.37,54223.0,33.9916,34.3477,33.9916,34.324,54223.0
2020-04-02 12:00:00,43.35,43.56,43.28,43.46,41861.0,34.3082,34.4744,34.2528,34.3952,41861.0
2020-04-02 12:30:00,43.49,43.66,43.24,43.55,52492.0,34.419,34.5535,34.2211,34.4664,52492.0
2020-04-02 13:00:00,43.58,43.58,43.19,43.27,54742.0,34.4902,34.4902,34.1815,34.2448,54742.0
2020-04-02 13:30:00,43.25,43.25,43.02,43.11,56356.0,34.229,34.229,34.047,34.1182,56356.0
2020-04-02 14:00:00,43.11,43.12,42.94,43.12,56924.0,34.1182,34.1261,33.9837,34.1261,56924.0
2020-04-02 14:30:00,43.08,43.22,42.97,43.21,61648.0,34.0945,34.2053,34.0074,34.1974,61648.0
2020-04-02 15:00:00,43.2,43.3,43.04,43.25,94450.0,34.1894,34.2686,34.0628,34.229,94450.0
2020-04-02 15:30:00,43.28,43.54,43.06,43.47,122387.0,34.2528,34.4585,34.0786,34.4031,122387.0
2020-04-03 09:30:00,43.46,43.78,43.34,43.62,93095.0,34.3952,34.6485,34.3002,34.5218,93095.0
2020-04-03 10:00:00,43.67,43.87,43.52,43.68,66259.0,34.5614,34.7197,34.4427,34.5693,66259.0
2020-04-03 10:30:00,43.71,43.88,43.57,43.83,52937.0,34.5931,34.7276,34.4823,34.688,52937.0
2020-04-03 11:00:00,43.83,43.94,43.81,43.88,34643.0,34.688,34.7751,34.6722,34.7276,34643.0
2020-04-03 11:30:00,43.88,43.99,43.74,43.96,29301.0,34.7276,34.8147,34.6168,34.7909,29301.0
2020-04-03 12:00:00,43.99,43.99,43.68,43.81,53102.0,34.8147,34.8147,34.5693,34.6722,53102.0
2020-04-03 12:30:00,43.84,43.94,43.73,43.87,42883.0,34.696,34.7751,34.6089,34.7197,42883.0
2020-04-03 13:00:00,43.87,44.05,43.67,43.96,77887.0,34.7197,34.8622,34.5614,34.7909,77887.0
2020-04-03 13:30:00,43.95,44.08,43.85,44.03,85962.0,34.783,34.8859,34.7039,34.8463,85962.0
2020-04-03 14:00:00,44.04,44.19,43.99,44.19,59865.0,34.8542,34.973,34.8147,34.973,59865.0
2020-04-03 14:30:00,44.19,44.27,43.93,44.27,128836.0,34.973,35.0363,34.7672,35.0363,128836.0
2020-04-03 15:00:00,44.26,44.64,44.25,44.63,259316.0,35.0284,35.3291,35.0204,35.3212,259316.0
2020-04-03 15:30:00,44.64,45.2,44.56,44.9,556739.0,35.3291,35.7723,35.2658,35.5349,556739.0
2020-04-06 09:30:00,45.44,45.71,45.17,45.71,119044.0,35.9622,36.1759,35.7485,36.1759,119044.0
2020-04-06 10:00:00,45.7,46.03,45.69,46.02,105665.0,36.168,36.4292,36.1601,36.4213,105665.0
2020-04-06 10:30:00,46.03,46.19,45.75,45.84,87360.0,36.4292,36.5558,36.2076,36.2788,87360.0
2020-04-06 11:00:00,45.85,46.16,45.8,46.11,53557.0,36.2867,36.5321,36.2471,36.4925,53557.0
2020-04-06 11:30:00,46.09,46.13,45.83,45.94,51973.0,36.4767,36.5083,36.2709,36.3579,51973.0
2020-04-06 12:00:00,45.96,46.06,45.9,46.0,50806.0,36.3738,36.4529,36.3263,36.4054,50806.0
2020-04-06 12:30:00,46.02,46.05,45.94,46.02,38659.0,36.4213,36.445,36.3579,36.4213,38659.0
2020-04-06 13:00:00,46.03,46.07,45.85,45.87,63361.0,36.4292,36.4608,36.2867,36.3025,63361.0
2020-04-06 13:30:00,45.87,46.01,45.81,46.01,44722.0,36.3025,36.4133,36.2551,36.4133,44722.0
2020-04-06 14:00:00,46.0,46.0,45.78,45.84,62821.0,36.4054,36.4054,36.2313,36.2788,62821.0
2020-04-06 14:30:00,45.81,45.95,45.8,45.86,50560.0,36.2551,36.3659,36.2471,36.2946,50560.0
2020-04-06 15:00:00,45.85,46.06,45.78,46.03,72646.0,36.2867,36.4529,36.2313,36.4292,72646.0
2020-04-06 15:30:00,46.04,46.36,45.95,46.1,196836.0,36.4371,36.6903,36.3659,36.4846,196836.0
2020-04-07 09:30:00,45.73,45.78,45.31,45.34,178769.0,36.1917,36.2313,35.8593,35.8831,178769.0
2020-04-07 10:00:00,45.33,45.35,44.46,44.47,166555.0,35.8752,35.891,35.1866,35.1945,166555.0
2020-04-07 10:30:00,44.46,45.23,44.45,45.14,137188.0,35.1866,35.796,35.1787,35.7248,137188.0
2020-04-07 11:00:00,45.14,45.36,45.02,45.36,198407.0,35.7248,35.8989,35.6298,35.8989,198407.0
2020-04-07 11:30:00,45.41,45.68,45.41,45.44,180219.0,35.9385,36.1522,35.9385,35.9622,180219.0
2020-04-07 12:00:00,45.48,45.83,45.48,45.7,73507.0,35.9939,36.2709,35.9939,36.168,73507.0
2020-04-07 12:30:00,45.73,45.78,45.48,45.49,83107.0,36.1917,36.2313,35.9939,36.0018,83107.0
2020-04-07 13:00:00,45.49,45.65,45.44,45.63,74800.0,36.0018,36.1284,35.9622,36.1126,74800.0
2020-04-07 13:30:00,45.63,45.63,45.33,45.36,117736.0,36.1126,36.1126,35.8752,35.8989,117736.0
2020-04-07 14:00:00,45.36,45.37,45.15,45.23,99696.0,35.8989,35.9068,35.7327,35.796,99696.0
2020-04-07 14:30:00,45.24,45.28,44.94,45.0,97334.0,35.8039,35.8356,35.5665,35.614,97334.0
2020-04-07 15:00:00,45.03,45.14,44.69,44.83,161048.0,35.6377,35.7248,35.3687,35.4795,161048.0
2020-04-07 15:30:00,44.84,45.08,44.66,44.67,210868.0,35.4874,35.6773,35.3449,35.3528,210868.0
2020-04-08 09:30:00,44.63,44.71,44.2,44.21,108728.0,35.3212,35.3845,34.9809,34.9888,108728.0
2020-04-08 10:00:00,44.25,44.61,44.25,44.53,41434.0,35.0204,35.3053,35.0204,35.242,41434.0
2020-04-08 10:30:00,44.55,44.55,44.3,44.52,38520.0,35.2579,35.2579,35.06,35.2341,38520.0
2020-04-08 11:00:00,44.52,44.7,44.29,44.69,96933.0,35.2341,35.3766,35.0521,35.3687,96933.0
2020-04-08 11:30:00,44.7,44.9,44.61,44.7,83062.0,35.3766,35.5349,35.3053,35.3766,83062.0
2020-04-08 12:00:00,44.71,44.74,44.58,44.64,52780.0,35.3845,35.4082,35.2816,35.3291,52780.0
2020-04-08 12:30:00,44.67,44.94,44.67,44.82,55898.0,35.3528,35.5665,35.3528,35.4715,55898.0
2020-04-08 13:00:00,44.84,44.89,44.67,44.75,273192.0,35.4874,35.5269,35.3528,35.4161,273192.0
2020-04-08 13:30:00,44.79,44.97,44.79,44.88,289801.0,35.4478,35.5903,35.4478,35.519,289801.0
2020-04-08 14:00:00,44.89,45.22,44.87,45.12,162218.0,35.5269,35.7881,35.5111,35.709,162218.0
2020-04-08 14:30:00,45.12,45.24,45.04,45.23,30141.0,35.709,35.8039,35.6457,35.796,30141.0
2020-04-08 15:00:00,45.23,45.24,45.04,45.07,58857.0,35.796,35.8039,35.6457,35.6694,58857.0
2020-04-08 15:30:00,45.08,45.46,42.87,45.16,193748.0,35.6773,35.9781,33.9283,35.7406,193748.0
2020-04-09 09:30:00,44.92,45.04,44.74,44.87,107922.0,35.5507,35.6457,35.4082,35.5111,107922.0
2020-04-09 10:00:00,44.87,44.89,44.34,44.37,156858.0,35.5111,35.5269,35.0917,35.1154,156858.0
2020-04-09 10:30:00,44.37,44.38,44.06,44.36,196513.0,35.1154,35.1233,34.8701,35.1075,196513.0
2020-04-09 11:00:00,44.36,44.59,44.27,44.58,113397.0,35.1075,35.2895,35.0363,35.2816,113397.0
2020-04-09 11:30:00,44.58,44.93,44.58,44.89,109320.0,35.2816,35.5586,35.2816,35.5269,109320.0
2020-04-09 12:00:00,44.89,45.11,44.83,45.03,58800.0,35.5269,35.7011,35.4795,35.6377,58800.0
2020-04-09 12:30:00,45.01,45.07,44.92,45.04,59294.0,35.6219,35.6694,35.5507,35.6457,59294.0
2020-04-09 13:00:00,45.05,45.09,44.5,45.08,104843.0,35.6536,35.6852,35.2183,35.6773,104843.0
2020-04-09 13:30:00,45.07,45.11,42.8,44.97,277282.0,35.6694,35.7011,33.8729,35.5903,277282.0
2020-04-09 14:00:00,44.97,45.03,44.76,44.9,82819.0,35.5903,35.6377,35.4241,35.5349,82819.0
2020-04-09 14:30:00,44.89,44.98,44.75,44.79,76963.0,35.5269,35.5982,35.4161,35.4478,76963.0
2020-04-09 15:00:00,44.8,45.21,44.74,45.21,88461.0,35.4557,35.7802,35.4082,35.7802,88461.0
2020-04-09 15:30:00,45.23,45.5,45.11,45.29,141286.0,35.796,36.0097,35.7011,35.8435,141286.0
2020-04-13 09:30:00,45.16,45.24,44.63,44.63,94508.0,35.7406,35.8039,35.3212,35.3212,94508.0
2020-04-13 10:00:00,44.62,44.91,44.58,44.76,27740.0,35.3133,35.5428,35.2816,35.4241,27740.0
2020-04-13 10:30:00,44.75,44.83,44.52,44.83,68000.0,35.4161,35.4795,35.2341,35.4795,68000.0
2020-04-13 11:00:00,44.81,44.81,44.58,44.78,43738.0,35.4636,35.4636,35.2816,35.4399,43738.0
2020-04-13 11:30:00,44.79,44.79,44.53,44.63,57192.0,35.4478,35.4478,35.242,35.3212,57192.0
2020-04-13 12:00:00,44.67,44.79,44.65,44.75,53550.0,35.3528,35.4478,35.337,35.4161,53550.0
2020-04-13 12:30:00,44.75,44.79,44.61,44.7,75717.0,35.4161,35.4478,35.3053,35.3766,75717.0
2020-04-13 13:00:00,44.7,44.71,44.38,44.41,87461.0,35.3766,35.3845,35.1233,35.1471,87461.0
2020-04-13 13:30:00,44.41,44.45,44.3,44.38,144844.0,35.1471,35.1787,35.06,35.1233,144844.0
2020-04-13 14:00:00,44.38,44.43,44.15,44.17,113940.0,35.1233,35.1629,34.9413,34.9571,113940.0
2020-04-13 14:30:00,44.17,44.26,43.99,44.21,167673.0,34.9571,35.0284,34.8147,34.9888,167673.0
2020-04-13 15:00:00,44.22,44.35,44.15,44.34,61412.0,34.9967,35.0996,34.9413,35.0917,61412.0
2020-04-13 15:30:00,44.33,44.41,44.16,44.41,209414.0,35.0838,35.1471,34.9492,35.1471,209414.0
2020-04-14 09:30:00,46.12,46.24,45.79,46.23,149071.0,36.5004,36.5954,36.2392,36.5875,149071.0
2020-04-14 10:00:00,46.23,46.48,46.05,46.29,132825.0,36.5875,36.7853,36.445,36.6349,132825.0
2020-04-14 10:30:00,46.29,46.35,45.74,45.78,121391.0,36.6349,36.6824,36.1997,36.2313,121391.0
2020-04-14 11:00:00,45.79,45.83,45.5,45.55,123779.0,36.2392,36.2709,36.0097,36.0493,123779.0
2020-04-14 11:30:00,45.59,45.68,45.2,45.28,120972.0,36.0809,36.1522,35.7723,35.8356,120972.0
2020-04-14 12:00:00,45.3,45.71,45.3,45.61,68210.0,35.8514,36.1759,35.8514,36.0968,68210.0
2020-04-14 12:30:00,45.63,45.71,45.54,45.63,45272.0,36.1126,36.1759,36.0414,36.1126,45272.0
2020-04-14 13:00:00,45.63,45.75,45.63,45.7,35504.0,36.1126,36.2076,36.1126,36.168,35504.0
2020-04-14 13:30:00,45.7,45.9,45.7,45.89,34532.0,36.168,36.3263,36.168,36.3184,34532.0
2020-04-14 14:00:00,45.89,46.02,45.71,45.98,94374.0,36.3184,36.4213,36.1759,36.3896,94374.0
2020-04-14 14:30:00,45.99,46.02,45.87,45.89,93055.0,36.3975,36.4213,36.3025,36.3184,93055.0
2020-04-14 15:00:00,45.88,45.99,45.72,45.99,76297.0,36.3105,36.3975,36.1838,36.3975,76297.0
2020-04-14 15:30:00,45.98,46.03,45.87,45.98,100900.0,36.3896,36.4292,36.3025,36.3896,100900.0
2020-04-15 09:30:00,44.94,45.2,44.92,44.99,153511.0,35.5665,35.7723,35.5507,35.6061,153511.0
2020-04-15 10:00:00,44.99,45.18,44.86,45.17,102064.0,35.6061,35.7565,35.5032,35.7485,102064.0
2020-04-15 10:30:00,45.17,45.44,45.1,45.37,121909.0,35.7485,35.9622,35.6931,35.9068,121909.0
2020-04-15 11:00:00,45.34,45.52,45.11,45.17,87368.0,35.8831,36.0255,35.7011,35.7485,87368.0
2020-04-15 11:30:00,45.22,45.32,45.12,45.19,45902.0,35.7881,35.8673,35.709,35.7644,45902.0
2020-04-15 12:00:00,45.2,45.22,45.07,45.16,34448.0,35.7723,35.7881,35.6694,35.7406,34448.0
2020-04-15 12:30:00,45.15,45.33,45.13,45.28,38362.0,35.7327,35.8752,35.7169,35.8356,38362.0
2020-04-15 13:00:00,45.29,45.44,45.2,45.21,40608.0,35.8435,35.9622,35.7723,35.7802,40608.0
2020-04-15 13:30:00,45.2,45.25,45.09,45.15,87034.0,35.7723,35.8119,35.6852,35.7327,87034.0
2020-04-15 14:00:00,45.17,45.6,45.15,45.51,83418.0,35.7485,36.0889,35.7327,36.0176,83418.0
2020-04-15 14:30:00,45.5,45.6,45.46,45.55,52126.0,36.0097,36.0889,35.9781,36.0493,52126.0
2020-04-15 15:00:00,45.55,45.59,45.27,45.33,56863.0,36.0493,36.0809,35.8277,35.8752,56863.0
2020-04-15 15:30:00,45.33,45.36,45.11,45.2,76563.0,35.8752,35.8989,35.7011,35.7723,76563.0
2020-04-16 09:30:00,46.32,46.45,46.12,46.15,117598.0,36.6587,36.7616,36.5004,36.5241,117598.0
2020-04-16 10:00:00,46.16,46.24,45.89,46.08,61989.0,36.5321,36.5954,36.3184,36.4687,61989.0
2020-04-16 10:30:00,46.06,46.13,45.8,46.09,102814.0,36.4529,36.5083,36.2471,36.4767,102814.0
2020-04-16 11:00:00,46.15,46.15,45.88,46.07,190160.0,36.5241,36.5241,36.3105,36.4608,190160.0
2020-04-16 11:30:00,46.07,46.11,45.88,45.92,112053.0,36.4608,36.4925,36.3105,36.3421,112053.0
2020-04-16 12:00:00,45.93,45.94,45.51,45.57,117482.0,36.35,36.3579,36.0176,36.0651,117482.0
2020-04-16 12:30:00,45.57,45.58,43.17,45.56,177834.0,36.0651,36.073,34.1657,36.0572,177834.0
2020-04-16 13:00:00,45.57,45.79,45.54,45.73,123361.0,36.0651,36.2392,36.0414,36.1917,123361.0
2020-04-16 13:30:00,45.72,45.85,45.51,45.82,121017.0,36.1838,36.2867,36.0176,36.263,121017.0
2020-04-16 14:00:00,45.81,45.92,45.63,45.9,108603.0,36.2551,36.3421,36.1126,36.3263,108603.0
2020-04-16 14:30:00,45.89,46.03,45.81,45.89,124237.0,36.3184,36.4292,36.2551,36.3184,124237.0
2020-04-16 15:00:00,45.89,46.04,45.77,46.03,124071.0,36.3184,36.4371,36.2234,36.4292,124071.0
2020-04-16 15:30:00,46.04,46.16,45.99,46.12,186162.0,36.4371,36.5321,36.3975,36.5004,186162.0
2020-04-17 09:30:00,47.02,47.04,46.63,46.85,257753.0,37.2127,37.2285,36.904,37.0781,257753.0
2020-04-17 10:00:00,46.85,47.27,46.78,47.03,236140.0,37.0781,37.4105,37.0227,37.2206,236140.0
2020-04-17 10:30:00,47.03,47.15,46.81,46.91,107374.0,37.2206,37.3156,37.0465,37.1256,107374.0
2020-04-17 11:00:00,46.91,47.0,46.79,47.0,84623.0,37.1256,37.1968,37.0306,37.1968,84623.0
2020-04-17 11:30:00,47.03,47.4,46.91,47.34,146343.0,37.2206,37.5134,37.1256,37.4659,146343.0
2020-04-17 12:00:00,47.38,47.46,47.14,47.44,82835.0,37.4976,37.5609,37.3076,37.5451,82835.0
2020-04-17 12:30:00,47.45,47.52,47.24,47.51,139384.0,37.553,37.6084,37.3868,37.6005,139384.0
2020-04-17 13:00:00,47.51,47.53,47.24,47.42,93181.0,37.6005,37.6163,37.3868,37.5292,93181.0
2020-04-17 13:30:00,47.41,47.56,47.36,47.41,77385.0,37.5213,37.64,37.4818,37.5213,77385.0
2020-04-17 14:00:00,47.39,47.47,47.3,47.42,85422.0,37.5055,37.5688,37.4343,37.5292,85422.0
2020-04-17 14:30:00,47.41,47.44,47.21,47.44,81698.0,37.5213,37.5451,37.363,37.5451,81698.0
2020-04-17 15:00:00,47.43,47.53,47.24,47.47,73828.0,37.5372,37.6163,37.3868,37.5688,73828.0
2020-04-17 15:30:00,47.5,47.88,47.47,47.84,279664.0,37.5926,37.8933,37.5688,37.8616,279664.0
2020-04-20 09:30:00,46.95,47.35,46.91,47.33,226582.0,37.1573,37.4738,37.1256,37.458,226582.0
2020-04-20 10:00:00,47.35,47.73,47.33,47.64,119251.0,37.4738,37.7746,37.458,37.7034,119251.0
2020-04-20 10:30:00,47.69,47.83,47.62,47.78,105435.0,37.7429,37.8537,37.6875,37.8142,105435.0
2020-04-20 11:00:00,47.79,48.16,47.79,48.15,80912.0,37.8221,38.1149,37.8221,38.107,80912.0
2020-04-20 11:30:00,48.14,48.29,47.99,48.22,116469.0,38.0991,38.2178,37.9804,38.1624,116469.0
2020-04-20 12:00:00,48.22,48.5,48.17,48.47,71758.0,38.1624,38.384,38.1228,38.3602,71758.0
2020-04-20 12:30:00,48.48,48.75,48.46,48.72,124226.0,38.3682,38.5818,38.3523,38.5581,124226.0
2020-04-20 13:00:00,48.7,48.7,48.47,48.53,136077.0,38.5423,38.5423,38.3602,38.4077,136077.0
2020-04-20 13:30:00,48.52,48.68,48.48,48.64,55164.0,38.3998,38.5264,38.3682,38.4948,55164.0
2020-04-20 14:00:00,48.63,48.67,48.31,48.32,71249.0,38.4869,38.5185,38.2336,38.2415,71249.0
2020-04-20 14:30:00,48.31,48.44,48.14,48.15,138639.0,38.2336,38.3365,38.0991,38.107,138639.0
2020-04-20 15:00:00,48.15,48.39,48.08,48.33,196534.0,38.107,38.2969,38.0516,38.2494,196534.0
2020-04-20 15:30:00,48.31,48.41,48.17,48.22,298543.0,38.2336,38.3128,38.1228,38.1624,298543.0
2020-04-21 09:30:00,47.51,47.84,47.51,47.83,148017.0,37.6005,37.8616,37.6005,37.8537,148017.0
2020-04-21 10:00:00,47.85,48.34,47.81,48.34,128332.0,37.8696,38.2574,37.8379,38.2574,128332.0
2020-04-21 10:30:00,48.34,48.67,48.28,48.38,135168.0,38.2574,38.5185,38.2099,38.289,135168.0
2020-04-21 11:00:00,48.37,48.37,47.77,47.85,103161.0,38.2811,38.2811,37.8062,37.8696,103161.0
2020-04-21 11:30:00,47.85,48.02,47.72,47.86,67970.0,37.8696,38.0041,37.7667,37.8775,67970.0
2020-04-21 12:00:00,47.87,48.02,47.79,48.0,60150.0,37.8854,38.0041,37.8221,37.9883,60150.0
2020-04-21 12:30:00,47.99,48.11,47.98,48.03,84687.0,37.9804,38.0753,37.9724,38.012,84687.0
2020-04-21 13:00:00,48.04,48.41,48.03,48.37,109785.0,38.0199,38.3128,38.012,38.2811,109785.0
2020-04-21 13:30:00,48.38,48.42,48.27,48.36,88520.0,38.289,38.3207,38.202,38.2732,88520.0
2020-04-21 14:00:00,48.35,48.48,48.29,48.36,74272.0,38.2653,38.3682,38.2178,38.2732,74272.0
2020-04-21 14:30:00,48.35,48.53,48.25,48.47,119421.0,38.2653,38.4077,38.1861,38.3602,119421.0
2020-04-21 15:00:00,48.48,48.54,48.33,48.48,185043.0,38.3682,38.4156,38.2494,38.3682,185043.0
2020-04-21 15:30:00,48.48,48.58,48.2,48.52,253023.0,38.3682,38.4473,38.1466,38.3998,253023.0
2020-04-22 09:30:00,47.47,47.85,47.4,47.84,325757.0,37.5688,37.8696,37.5134,37.8616,325757.0
2020-04-22 10:00:00,47.86,48.07,47.6,47.6,231957.0,37.8775,38.0437,37.6717,37.6717,231957.0
2020-04-22 10:30:00,47.59,47.74,47.41,47.41,146040.0,37.6638,37.7825,37.5213,37.5213,146040.0
2020-04-22 11:00:00,47.43,47.79,47.41,47.72,81886.0,37.5372,37.8221,37.5213,37.7667,81886.0
2020-04-22 11:30:00,47.72,47.96,47.7,47.83,111368.0,37.7667,37.9566,37.7508,37.8537,111368.0
2020-04-22 12:00:00,47.83,48.02,47.83,48.02,53617.0,37.8537,38.0041,37.8537,38.0041,53617.0
2020-04-22 12:30:00,48.02,48.05,47.69,47.8,56240.0,38.0041,38.0278,37.7429,37.83,56240.0
2020-04-22 13:00:00,47.81,47.93,47.73,47.83,103154.0,37.8379,37.9329,37.7746,37.8537,103154.0
2020-04-22 13:30:00,47.84,48.0,47.77,47.96,86123.0,37.8616,37.9883,37.8062,37.9566,86123.0
2020-04-22 14:00:00,47.96,48.02,47.86,48.02,78720.0,37.9566,38.0041,37.8775,38.0041,78720.0
2020-04-22 14:30:00,48.02,48.16,48.01,48.15,108137.0,38.0041,38.1149,37.9962,38.107,108137.0
2020-04-22 15:00:00,48.16,48.21,48.07,48.09,69290.0,38.1149,38.1545,38.0437,38.0595,69290.0
2020-04-22 15:30:00,48.09,48.24,48.08,48.15,358485.0,38.0595,38.1782,38.0516,38.107,358485.0
2020-04-23 09:30:00,48.69,48.88,48.55,48.79,264014.0,38.5344,38.6847,38.4236,38.6135,264014.0
2020-04-23 10:00:00,48.78,49.17,48.75,49.1,149973.0,38.6056,38.9142,38.5818,38.8588,149973.0
2020-04-23 10:30:00,49.09,49.22,48.73,48.75,375507.0,38.8509,38.9538,38.566,38.5818,375507.0
2020-04-23 11:00:00,48.74,48.89,48.27,48.72,154194.0,38.5739,38.6926,38.202,38.5581,154194.0
2020-04-23 11:30:00,48.75,48.76,48.11,48.32,138402.0,38.5818,38.5898,38.0753,38.2415,138402.0
2020-04-23 12:00:00,48.31,48.32,48.11,48.24,101103.0,38.2336,38.2415,38.0753,38.1782,101103.0
2020-04-23 12:30:00,48.23,48.24,47.63,47.79,103352.0,38.1703,38.1782,37.6954,37.8221,103352.0
2020-04-23 13:00:00,47.79,47.99,47.58,47.74,82597.0,37.8221,37.9804,37.6559,37.7825,82597.0
2020-04-23 13:30:00,47.74,48.01,47.54,47.77,101503.0,37.7825,37.9962,37.6242,37.8062,101503.0
2020-04-23 14:00:00,47.77,47.92,47.64,47.79,62102.0,37.8062,37.925,37.7034,37.8221,62102.0
2020-04-23 14:30:00,47.79,48.25,47.79,48.25,74833.0,37.8221,38.1861,37.8221,38.1861,74833.0
2020-04-23 15:00:00,48.25,48.25,47.95,48.21,73891.0,38.1861,38.1861,37.9487,38.1545,73891.0
2020-04-23 15:30:00,48.2,48.49,47.77,47.97,183759.0,38.1466,38.3761,37.8062,37.9645,183759.0
2020-04-24 09:30:00,49.01,49.54,48.94,49.45,536336.0,38.7876,39.2071,38.7322,39.1358,536336.0
2020-04-24 10:00:00,49.49,49.8,49.37,49.79,226472.0,39.1675,39.4128,39.0725,39.4049,226472.0
2020-04-24 10:30:00,49.8,50.12,49.77,50.04,565515.0,39.4128,39.6661,39.3891,39.6028,565515.0
2020-04-24 11:00:00,50.04,50.07,49.37,49.5,223228.0,39.6028,39.6265,39.0725,39.1754,223228.0
2020-04-24 11:30:00,49.51,49.8,49.12,49.48,276907.0,39.1833,39.4128,38.8747,39.1596,276907.0
2020-04-24 12:00:00,49.6,49.69,49.53,49.65,67665.0,39.2545,39.3258,39.1991,39.2941,67665.0
2020-04-24 12:30:00,49.65,49.69,49.49,49.51,85840.0,39.2941,39.3258,39.1675,39.1833,85840.0
2020-04-24 13:00:00,49.51,49.72,49.49,49.59,41187.0,39.1833,39.3495,39.1675,39.2466,41187.0
2020-04-24 13:30:00,49.57,49.73,49.49,49.73,46840.0,39.2308,39.3574,39.1675,39.3574,46840.0
2020-04-24 14:00:00,49.75,49.91,49.63,49.79,77535.0,39.3733,39.4999,39.2783,39.4049,77535.0
2020-04-24 14:30:00,49.78,49.87,49.73,49.79,95827.0,39.397,39.4682,39.3574,39.4049,95827.0
2020-04-24 15:00:00,49.77,49.92,49.65,49.89,91336.0,39.3891,39.5078,39.2941,39.4841,91336.0
2020-04-24 15:30:00,49.89,50.07,49.86,49.91,174920.0,39.4841,39.6265,39.4603,39.4999,174920.0
2020-04-27 09:30:00,50.98,51.2,50.58,51.16,272880.0,40.3467,40.5208,40.0301,40.4892,272880.0
2020-04-27 10:00:00,51.16,51.29,50.72,50.81,246167.0,40.4892,40.5921,40.1409,40.2122,246167.0
2020-04-27 10:30:00,50.81,50.83,50.47,50.63,166167.0,40.2122,40.228,39.9431,40.0697,166167.0
2020-04-27 11:00:00,50.65,50.77,50.47,50.7,126326.0,40.0855,40.1805,39.9431,40.1251,126326.0
2020-04-27 11:30:00,50.69,51.15,50.59,51.09,74010.0,40.1172,40.4813,40.0381,40.4338,74010.0
2020-04-27 12:00:00,51.09,51.09,50.88,50.99,45097.0,40.4338,40.4338,40.2676,40.3546,45097.0
2020-04-27 12:30:00,50.99,51.07,49.48,50.95,84575.0,40.3546,40.4179,39.1596,40.323,84575.0
2020-04-27 13:00:00,50.97,51.05,50.88,50.95,83794.0,40.3388,40.4021,40.2676,40.323,83794.0
2020-04-27 13:30:00,50.95,51.0,50.51,50.54,77186.0,40.323,40.3625,39.9747,39.9985,77186.0
2020-04-27 14:00:00,50.54,50.65,50.52,50.57,35972.0,39.9985,40.0855,39.9827,40.0222,35972.0
2020-04-27 14:30:00,50.57,50.6,50.52,50.54,50005.0,40.0222,40.046,39.9827,39.9985,50005.0
2020-04-27 15:00:00,50.54,50.63,50.54,50.58,51471.0,39.9985,40.0697,39.9985,40.0301,51471.0
2020-04-27 15:30:00,50.58,50.72,50.52,50.72,114795.0,40.0301,40.1409,39.9827,40.1409,114795.0
2020-04-28 09:30:00,49.89,50.13,49.66,50.08,188169.0,39.4841,39.674,39.302,39.6344,188169.0
2020-04-28 10:00:00,50.08,50.21,49.77,49.92,194288.0,39.6344,39.7373,39.3891,39.5078,194288.0
2020-04-28 10:30:00,49.91,50.12,49.82,49.96,63000.0,39.4999,39.6661,39.4287,39.5395,63000.0
2020-04-28 11:00:00,49.98,50.1,49.81,49.91,62613.0,39.5553,39.6503,39.4207,39.4999,62613.0
2020-04-28 11:30:00,49.93,50.16,49.89,50.09,36672.0,39.5157,39.6977,39.4841,39.6423,36672.0
2020-04-28 12:00:00,50.08,50.14,49.97,50.05,55865.0,39.6344,39.6819,39.5474,39.6107,55865.0
2020-04-28 12:30:00,50.06,50.12,49.89,50.03,45540.0,39.6186,39.6661,39.4841,39.5949,45540.0
2020-04-28 13:00:00,50.04,50.13,49.98,50.09,33073.0,39.6028,39.674,39.5553,39.6423,33073.0
2020-04-28 13:30:00,50.09,50.15,49.76,50.1,46649.0,39.6423,39.6898,39.3812,39.6503,46649.0
2020-04-28 14:00:00,50.13,50.17,50.0,50.07,43119.0,39.674,39.7057,39.5711,39.6265,43119.0
2020-04-28 14:30:00,50.09,50.11,49.88,49.9,52298.0,39.6423,39.6582,39.4761,39.492,52298.0
2020-04-28 15:00:00,49.88,49.91,49.59,49.62,100492.0,39.4761,39.4999,39.2466,39.2704,100492.0
2020-04-28 15:30:00,49.6,49.85,49.5,49.83,312143.0,39.2545,39.4524,39.1754,39.4366,312143.0
2020-04-29 09:30:00,49.2,49.26,49.0,49.07,197223.0,38.938,38.9855,38.7797,38.8351,197223.0
2020-04-29 10:00:00,49.04,49.44,49.01,49.36,76190.0,38.8113,39.1279,38.7876,39.0646,76190.0
2020-04-29 10:30:00,49.35,49.35,49.05,49.07,54374.0,39.0567,39.0567,38.8193,38.8351,54374.0
2020-04-29 11:00:00,49.06,49.28,49.03,49.18,59952.0,38.8272,39.0013,38.8034,38.9221,59952.0
2020-04-29 11:30:00,49.17,49.44,49.1,49.41,22499.0,38.9142,39.1279,38.8588,39.1042,22499.0
2020-04-29 12:00:00,49.42,49.46,49.31,49.39,53167.0,39.1121,39.1437,39.025,39.0883,53167.0
2020-04-29 12:30:00,49.4,49.5,49.24,49.26,75959.0,39.0963,39.1754,38.9696,38.9855,75959.0
2020-04-29 13:00:00,49.25,49.33,49.15,49.15,106708.0,38.9775,39.0409,38.8984,38.8984,106708.0
2020-04-29 13:30:00,49.14,49.14,49.03,49.13,83805.0,38.8905,38.8905,38.8034,38.8826,83805.0
2020-04-29 14:00:00,49.13,49.25,48.98,49.01,129643.0,38.8826,38.9775,38.7639,38.7876,129643.0
2020-04-29 14:30:00,49.03,49.23,49.0,49.1,106480.0,38.8034,38.9617,38.7797,38.8588,106480.0
2020-04-29 15:00:00,49.09,49.29,49.09,49.22,120705.0,38.8509,39.0092,38.8509,38.9538,120705.0
2020-04-29 15:30:00,49.22,49.5,49.02,49.05,242392.0,38.9538,39.1754,38.7955,38.8193,242392.0
2020-04-30 09:30:00,47.48,47.53,47.01,47.03,142900.0,38.9837,39.0248,38.5978,38.6142,142900.0
2020-04-30 10:00:00,47.03,47.12,46.9,47.08,179280.0,38.6142,38.6881,38.5075,38.6553,179280.0
2020-04-30 10:30:00,47.07,47.14,46.96,47.02,127676.0,38.6471,38.7046,38.5568,38.606,127676.0
2020-04-30 11:00:00,47.02,47.27,46.84,46.85,148240.0,38.606,38.8113,38.4582,38.4664,148240.0
2020-04-30 11:30:00,46.86,47.16,46.86,46.94,34802.0,38.4747,38.721,38.4747,38.5403,34802.0
2020-04-30 12:00:00,46.93,47.02,46.89,46.99,55808.0,38.5321,38.606,38.4993,38.5814,55808.0
2020-04-30 12:30:00,46.98,47.07,46.92,47.05,40496.0,38.5732,38.6471,38.5239,38.6307,40496.0
2020-04-30 13:00:00,47.08,47.12,47.02,47.06,20604.0,38.6553,38.6881,38.606,38.6389,20604.0
2020-04-30 13:30:00,47.07,47.07,46.92,46.94,30983.0,38.6471,38.6471,38.5239,38.5403,30983.0
2020-04-30 14:00:00,46.95,47.07,46.75,46.75,53237.0,38.5486,38.6471,38.3843,38.3843,53237.0
2020-04-30 14:30:00,46.76,46.81,46.65,46.71,58272.0,38.3926,38.4336,38.3022,38.3515,58272.0
2020-04-30 15:00:00,46.72,47.02,46.72,46.91,36548.0,38.3597,38.606,38.3597,38.5157,36548.0
2020-04-30 15:30:00,46.9,47.01,46.8,46.93,117009.0,38.5075,38.5978,38.4254,38.5321,117009.0
2020-05-01 09:30:00,46.48,46.54,46.0,46.4,64759.0,38.1627,38.2119,37.7685,38.097,64759.0
2020-05-01 10:00:00,46.46,46.6,44.11,46.5,86824.0,38.1462,38.2612,36.2168,38.1791,86824.0
2020-05-01 10:30:00,46.52,46.59,46.28,46.44,47783.0,38.1955,38.253,37.9984,38.1298,47783.0
2020-05-01 11:00:00,46.45,46.45,46.26,46.36,39395.0,38.138,38.138,37.982,38.0641,39395.0
2020-05-01 11:30:00,46.35,46.49,46.3,46.32,119613.0,38.0559,38.1709,38.0149,38.0313,119613.0
2020-05-01 12:00:00,46.31,46.32,45.99,46.21,200868.0,38.0231,38.0313,37.7603,37.941,200868.0
2020-05-01 12:30:00,46.21,46.37,44.51,46.36,112078.0,37.941,38.0723,36.5452,38.0641,112078.0
2020-05-01 13:00:00,46.35,46.4,46.11,46.26,19994.0,38.0559,38.097,37.8589,37.982,19994.0
2020-05-01 13:30:00,46.26,46.51,46.22,46.39,34230.0,37.982,38.1873,37.9492,38.0888,34230.0
2020-05-01 14:00:00,46.39,46.59,46.37,46.47,45881.0,38.0888,38.253,38.0723,38.1544,45881.0
2020-05-01 14:30:00,46.48,46.5,46.29,46.36,48410.0,38.1627,38.1791,38.0067,38.0641,48410.0
2020-05-01 15:00:00,46.36,46.71,46.27,46.71,60665.0,38.0641,38.3515,37.9902,38.3515,60665.0
2020-05-01 15:30:00,46.72,46.82,46.59,46.79,205631.0,38.3597,38.4418,38.253,38.4172,205631.0
2020-05-04 09:30:00,48.17,48.22,47.64,47.96,157818.0,39.5502,39.5913,39.1151,39.3778,157818.0
2020-05-04 10:00:00,48.0,48.04,47.76,47.9,93472.0,39.4107,39.4435,39.2136,39.3286,93472.0
2020-05-04 10:30:00,47.9,48.17,47.86,47.95,121439.0,39.3286,39.5502,39.2957,39.3696,121439.0
2020-05-04 11:00:00,47.97,48.16,47.81,47.82,86319.0,39.386,39.542,39.2547,39.2629,86319.0
2020-05-04 11:30:00,47.88,48.35,47.88,48.32,116571.0,39.3121,39.698,39.3121,39.6734,116571.0
2020-05-04 12:00:00,48.3,48.42,48.28,48.42,41009.0,39.657,39.7555,39.6406,39.7555,41009.0
2020-05-04 12:30:00,48.4,48.42,48.27,48.31,71035.0,39.7391,39.7555,39.6323,39.6652,71035.0
2020-05-04 13:00:00,48.3,48.38,48.29,48.38,35348.0,39.657,39.7227,39.6488,39.7227,35348.0
2020-05-04 13:30:00,48.4,48.47,48.34,48.42,53011.0,39.7391,39.7966,39.6898,39.7555,53011.0
2020-05-04 14:00:00,48.44,48.53,48.23,48.41,149542.0,39.7719,39.8458,39.5995,39.7473,149542.0
2020-05-04 14:30:00,48.4,48.49,48.21,48.43,59733.0,39.7391,39.813,39.5831,39.7637,59733.0
2020-05-04 15:00:00,48.42,48.63,48.39,48.6,79176.0,39.7555,39.9279,39.7309,39.9033,79176.0
2020-05-04 15:30:00,48.6,48.6,48.3,48.45,88805.0,39.9033,39.9033,39.657,39.7801,88805.0
2020-05-05 09:30:00,49.07,49.53,48.98,49.3,113686.0,40.2892,40.6669,40.2153,40.478,113686.0
2020-05-05 10:00:00,49.26,49.33,49.14,49.27,42047.0,40.4452,40.5027,40.3467,40.4534,42047.0
2020-05-05 10:30:00,49.31,49.36,48.97,48.97,55431.0,40.4862,40.5273,40.2071,40.2071,55431.0
2020-05-05 11:00:00,48.97,49.21,48.87,49.17,45900.0,40.2071,40.4041,40.125,40.3713,45900.0
2020-05-05 11:30:00,49.17,49.28,49.04,49.12,33672.0,40.3713,40.4616,40.2646,40.3302,33672.0
2020-05-05 12:00:00,49.14,49.36,49.13,49.31,59640.0,40.3467,40.5273,40.3385,40.4862,59640.0
2020-05-05 12:30:00,49.31,49.44,49.25,49.26,131529.0,40.4862,40.593,40.437,40.4452,131529.0
2020-05-05 13:00:00,49.25,49.29,49.13,49.17,35428.0,40.437,40.4698,40.3385,40.3713,35428.0
2020-05-05 13:30:00,49.18,49.33,49.16,49.28,25736.0,40.3795,40.5027,40.3631,40.4616,25736.0
2020-05-05 14:00:00,49.26,49.44,49.24,49.44,30424.0,40.4452,40.593,40.4288,40.593,30424.0
2020-05-05 14:30:00,49.43,49.44,49.24,49.34,54085.0,40.5848,40.593,40.4288,40.5109,54085.0
2020-05-05 15:00:00,49.34,49.35,49.22,49.24,61629.0,40.5109,40.5191,40.4123,40.4288,61629.0
2020-05-05 15:30:00,49.23,49.36,49.0,49.18,148980.0,40.4206,40.5273,40.2317,40.3795,148980.0
2020-05-06 09:30:00,49.47,49.84,49.34,49.84,103698.0,40.6176,40.9214,40.5109,40.9214,103698.0
2020-05-06 10:00:00,49.86,49.92,49.6,49.64,32462.0,40.9378,40.9871,40.7243,40.7572,32462.0
2020-05-06 10:30:00,49.6,49.9,49.51,49.87,39971.0,40.7243,40.9707,40.6505,40.946,39971.0
2020-05-06 11:00:00,49.87,50.09,49.87,49.98,49501.0,40.946,41.1267,40.946,41.0363,49501.0
2020-05-06 11:30:00,50.0,50.15,49.91,50.06,37699.0,41.0528,41.1759,40.9789,41.102,37699.0
2020-05-06 12:00:00,50.08,50.23,49.84,49.97,37234.0,41.1185,41.2416,40.9214,41.0281,37234.0
2020-05-06 12:30:00,49.93,50.02,47.4,49.96,49135.0,40.9953,41.0692,38.918,41.0199,49135.0
2020-05-06 13:00:00,50.0,50.08,49.93,50.08,11988.0,41.0528,41.1185,40.9953,41.1185,11988.0
2020-05-06 13:30:00,50.08,50.09,49.99,50.0,21297.0,41.1185,41.1267,41.0446,41.0528,21297.0
2020-05-06 14:00:00,49.98,49.99,49.86,49.88,11795.0,41.0363,41.0446,40.9378,40.9542,11795.0
2020-05-06 14:30:00,49.85,49.94,49.79,49.8,22462.0,40.9296,41.0035,40.8803,40.8886,22462.0
2020-05-06 15:00:00,49.81,49.94,49.75,49.87,21256.0,40.8968,41.0035,40.8475,40.946,21256.0
2020-05-06 15:30:00,49.86,49.86,49.38,49.42,147700.0,40.9378,40.9378,40.5437,40.5766,147700.0
2020-05-07 09:30:00,48.74,48.78,48.42,48.45,112305.0,40.0182,40.0511,39.7555,39.7801,112305.0
2020-05-07 10:00:00,48.43,48.52,48.3,48.43,91918.0,39.7637,39.8376,39.657,39.7637,91918.0
2020-05-07 10:30:00,48.44,48.51,48.26,48.5,39188.0,39.7719,39.8294,39.6241,39.8212,39188.0
2020-05-07 11:00:00,48.51,48.85,48.51,48.78,73396.0,39.8294,40.1086,39.8294,40.0511,73396.0
2020-05-07 11:30:00,48.8,49.19,48.8,49.07,58157.0,40.0675,40.3877,40.0675,40.2892,58157.0
2020-05-07 12:00:00,49.08,49.13,48.94,48.96,114589.0,40.2974,40.3385,40.1825,40.1989,114589.0
2020-05-07 12:30:00,48.96,49.11,48.95,48.98,109332.0,40.1989,40.322,40.1907,40.2153,109332.0
2020-05-07 13:00:00,48.97,48.99,48.8,48.82,55285.0,40.2071,40.2235,40.0675,40.0839,55285.0
2020-05-07 13:30:00,48.83,48.91,48.67,48.77,55048.0,40.0921,40.1578,39.9608,40.0429,55048.0
2020-05-07 14:00:00,48.78,48.79,48.53,48.56,114177.0,40.0511,40.0593,39.8458,39.8704,114177.0
2020-05-07 14:30:00,48.56,48.56,48.3,48.4,172940.0,39.8704,39.8704,39.657,39.7391,172940.0
2020-05-07 15:00:00,48.45,48.54,48.29,48.3,150965.0,39.7801,39.854,39.6488,39.657,150965.0
2020-05-07 15:30:00,48.3,48.48,48.12,48.3,208738.0,39.657,39.8048,39.5092,39.657,208738.0
2020-05-08 09:30:00,48.67,48.68,48.26,48.28,94062.0,39.9608,39.969,39.6241,39.6406,94062.0
2020-05-08 10:00:00,48.29,48.35,48.14,48.31,99601.0,39.6488,39.698,39.5256,39.6652,99601.0
2020-05-08 10:30:00,48.31,48.47,48.31,48.44,60010.0,39.6652,39.7966,39.6652,39.7719,60010.0
2020-05-08 11:00:00,48.46,48.64,48.41,48.64,67876.0,39.7883,39.9361,39.7473,39.9361,67876.0
2020-05-08 11:30:00,48.65,48.72,48.58,48.63,35752.0,39.9443,40.0018,39.8869,39.9279,35752.0
2020-05-08 12:00:00,48.6,48.64,48.48,48.58,23724.0,39.9033,39.9361,39.8048,39.8869,23724.0
2020-05-08 12:30:00,48.59,48.59,48.42,48.44,34063.0,39.8951,39.8951,39.7555,39.7719,34063.0
2020-05-08 13:00:00,48.43,48.45,48.34,48.34,15188.0,39.7637,39.7801,39.6898,39.6898,15188.0
2020-05-08 13:30:00,48.35,48.36,48.28,48.33,17137.0,39.698,39.7062,39.6406,39.6816,17137.0
2020-05-08 14:00:00,48.34,48.34,48.19,48.22,45901.0,39.6898,39.6898,39.5667,39.5913,45901.0
2020-05-08 14:30:00,48.22,48.24,48.17,48.2,21561.0,39.5913,39.6077,39.5502,39.5749,21561.0
2020-05-08 15:00:00,48.2,48.22,48.12,48.18,41691.0,39.5749,39.5913,39.5092,39.5584,41691.0
2020-05-08 15:30:00,48.17,48.22,48.06,48.15,181114.0,39.5502,39.5913,39.4599,39.5338,181114.0
2020-05-11 09:30:00,47.74,48.13,47.67,48.0,85561.0,39.1972,39.5174,39.1397,39.4107,85561.0
2020-05-11 10:00:00,47.98,48.07,47.92,47.92,39355.0,39.3942,39.4681,39.345,39.345,39355.0
2020-05-11 10:30:00,47.9,48.08,47.84,47.86,64769.0,39.3286,39.4763,39.2793,39.2957,64769.0
2020-05-11 11:00:00,47.86,47.89,47.61,47.8,178325.0,39.2957,39.3203,39.0904,39.2464,178325.0
2020-05-11 11:30:00,47.8,48.03,47.8,47.98,92187.0,39.2464,39.4353,39.2464,39.3942,92187.0
2020-05-11 12:00:00,48.0,48.04,47.83,47.91,78497.0,39.4107,39.4435,39.2711,39.3368,78497.0
2020-05-11 12:30:00,47.9,47.98,47.8,47.97,48199.0,39.3286,39.3942,39.2464,39.386,48199.0
2020-05-11 13:00:00,47.98,48.11,47.92,48.1,35717.0,39.3942,39.501,39.345,39.4928,35717.0
2020-05-11 13:30:00,48.09,48.15,47.97,48.04,12169.0,39.4846,39.5338,39.386,39.4435,12169.0
2020-05-11 14:00:00,48.05,48.09,47.93,47.99,29217.0,39.4517,39.4846,39.3532,39.4024,29217.0
2020-05-11 14:30:00,48.0,48.11,48.0,48.1,25042.0,39.4107,39.501,39.4107,39.4928,25042.0
2020-05-11 15:00:00,48.11,48.24,48.09,48.22,23397.0,39.501,39.6077,39.4846,39.5913,23397.0
2020-05-11 15:30:00,48.18,48.31,48.12,48.28,72798.0,39.5584,39.6652,39.5092,39.6406,72798.0
2020-05-12 09:30:00,49.3,49.37,48.99,49.36,89809.0,40.478,40.5355,40.2235,40.5273,89809.0
2020-05-12 10:00:00,49.37,49.5,49.23,49.43,98981.0,40.5355,40.6422,40.4206,40.5848,98981.0
2020-05-12 10:30:00,49.46,49.66,49.4,49.63,57576.0,40.6094,40.7736,40.5601,40.749,57576.0
2020-05-12 11:00:00,49.63,49.64,49.23,49.27,104558.0,40.749,40.7572,40.4206,40.4534,104558.0
2020-05-12 11:30:00,49.27,49.43,49.12,49.13,124725.0,40.4534,40.5848,40.3302,40.3385,124725.0
2020-05-12 12:00:00,49.15,49.17,48.87,48.89,125696.0,40.3549,40.3713,40.125,40.1414,125696.0
2020-05-12 12:30:00,48.91,49.02,48.77,48.89,101754.0,40.1578,40.2481,40.0429,40.1414,101754.0
2020-05-12 13:00:00,48.89,48.98,48.62,48.71,124382.0,40.1414,40.2153,39.9197,39.9936,124382.0
2020-05-12 13:30:00,48.71,48.86,48.66,48.86,21023.0,39.9936,40.1168,39.9526,40.1168,21023.0
2020-05-12 14:00:00,48.86,48.89,48.71,48.88,45559.0,40.1168,40.1414,39.9936,40.1332,45559.0
2020-05-12 14:30:00,48.89,49.03,48.84,49.0,23289.0,40.1414,40.2563,40.1003,40.2317,23289.0
2020-05-12 15:00:00,48.98,48.98,48.7,48.78,29484.0,40.2153,40.2153,39.9854,40.0511,29484.0
2020-05-12 15:30:00,48.79,48.83,48.23,48.23,154130.0,40.0593,40.0921,39.5995,39.5995,154130.0
2020-05-13 09:30:00,49.24,49.45,49.12,49.19,125842.0,40.4288,40.6012,40.3302,40.3877,125842.0
2020-05-13 10:00:00,49.16,49.23,49.04,49.21,140201.0,40.3631,40.4206,40.2646,40.4041,140201.0
2020-05-13 10:30:00,49.2,49.25,48.7,48.72,48455.0,40.3959,40.437,39.9854,40.0018,48455.0
2020-05-13 11:00:00,48.74,48.78,48.32,48.38,104385.0,40.0182,40.0511,39.6734,39.7227,104385.0
2020-05-13 11:30:00,48.35,48.53,48.15,48.15,25858.0,39.698,39.8458,39.5338,39.5338,25858.0
2020-05-13 12:00:00,48.19,48.2,47.92,48.09,45671.0,39.5667,39.5749,39.345,39.4846,45671.0
2020-05-13 12:30:00,48.08,48.22,48.0,48.15,38097.0,39.4763,39.5913,39.4107,39.5338,38097.0
2020-05-13 13:00:00,48.14,48.21,48.01,48.21,18382.0,39.5256,39.5831,39.4189,39.5831,18382.0
2020-05-13 13:30:00,48.2,48.3,48.01,48.19,58193.0,39.5749,39.657,39.4189,39.5667,58193.0
2020-05-13 14:00:00,48.15,48.32,48.13,48.17,49045.0,39.5338,39.6734,39.5174,39.5502,49045.0
2020-05-13 14:30:00,48.17,48.2,48.06,48.08,19744.0,39.5502,39.5749,39.4599,39.4763,19744.0
2020-05-13 15:00:00,48.1,48.28,48.02,48.1,21774.0,39.4928,39.6406,39.4271,39.4928,21774.0
2020-05-13 15:30:00,48.08,48.36,48.07,48.36,62650.0,39.4763,39.7062,39.4681,39.7062,62650.0
2020-05-14 09:30:00,47.32,47.83,47.22,47.52,96766.0,38.8523,39.2711,38.7702,39.0166,96766.0
2020-05-14 10:00:00,47.51,47.72,47.41,47.42,58682.0,39.0083,39.1808,38.9262,38.9344,58682.0
2020-05-14 10:30:00,47.43,47.79,47.43,47.51,123957.0,38.9427,39.2382,38.9427,39.0083,123957.0
2020-05-14 11:00:00,47.5,47.56,47.38,47.42,178971.0,39.0001,39.0494,38.9016,38.9344,178971.0
2020-05-14 11:30:00,47.45,47.66,47.38,47.43,41762.0,38.9591,39.1315,38.9016,38.9427,41762.0
2020-05-14 12:00:00,47.42,47.67,47.35,47.59,44885.0,38.9344,39.1397,38.877,39.074,44885.0
2020-05-14 12:30:00,47.59,47.62,47.42,47.59,33239.0,39.074,39.0987,38.9344,39.074,33239.0
2020-05-14 13:00:00,47.59,47.76,47.53,47.71,47833.0,39.074,39.2136,39.0248,39.1726,47833.0
2020-05-14 13:30:00,47.7,47.76,47.56,47.57,45778.0,39.1643,39.2136,39.0494,39.0576,45778.0
2020-05-14 14:00:00,47.57,47.61,47.49,47.53,33575.0,39.0576,39.0904,38.9919,39.0248,33575.0
2020-05-14 14:30:00,47.55,47.69,47.42,47.48,92905.0,39.0412,39.1561,38.9344,38.9837,92905.0
2020-05-14 15:00:00,47.46,47.68,47.46,47.62,75093.0,38.9673,39.1479,38.9673,39.0987,75093.0
2020-05-14 15:30:00,47.63,47.79,47.57,47.67,91556.0,39.1069,39.2382,39.0576,39.1397,91556.0
2020-05-15 09:30:00,47.1,47.61,47.09,47.49,96992.0,38.6717,39.0904,38.6635,38.9919,96992.0
2020-05-15 10:00:00,47.51,47.61,47.21,47.29,54677.0,39.0083,39.0904,38.762,38.8277,54677.0
2020-05-15 10:30:00,47.27,47.3,47.03,47.03,42068.0,38.8113,38.8359,38.6142,38.6142,42068.0
2020-05-15 11:00:00,47.04,47.17,47.01,47.12,28706.0,38.6224,38.7292,38.5978,38.6881,28706.0
2020-05-15 11:30:00,47.15,47.22,47.02,47.04,57580.0,38.7128,38.7702,38.606,38.6224,57580.0
2020-05-15 12:00:00,47.05,47.09,46.98,47.0,80568.0,38.6307,38.6635,38.5732,38.5896,80568.0
2020-05-15 12:30:00,47.01,47.04,46.88,46.91,67973.0,38.5978,38.6224,38.4911,38.5157,67973.0
2020-05-15 13:00:00,46.93,46.97,46.89,46.96,58591.0,38.5321,38.565,38.4993,38.5568,58591.0
2020-05-15 13:30:00,46.96,46.98,46.89,46.94,34548.0,38.5568,38.5732,38.4993,38.5403,34548.0
2020-05-15 14:00:00,46.94,47.13,46.88,47.1,80692.0,38.5403,38.6963,38.4911,38.6717,80692.0
2020-05-15 14:30:00,47.1,47.1,46.9,46.9,53225.0,38.6717,38.6717,38.5075,38.5075,53225.0
2020-05-15 15:00:00,46.91,47.01,46.88,46.93,121012.0,38.5157,38.5978,38.4911,38.5321,121012.0
2020-05-15 15:30:00,46.92,47.24,46.92,47.19,182177.0,38.5239,38.7867,38.5239,38.7456,182177.0
2020-05-18 09:30:00,46.86,47.16,46.74,47.08,164984.0,38.4747,38.721,38.3761,38.6553,164984.0
2020-05-18 10:00:00,47.13,47.31,47.01,47.28,130307.0,38.6963,38.8441,38.5978,38.8195,130307.0
2020-05-18 10:30:00,47.29,47.43,47.26,47.42,129326.0,38.8277,38.9427,38.8031,38.9344,129326.0
2020-05-18 11:00:00,47.39,47.87,47.37,47.69,262112.0,38.9098,39.3039,38.8934,39.1561,262112.0
2020-05-18 11:30:00,47.68,47.83,47.53,47.56,91175.0,39.1479,39.2711,39.0248,39.0494,91175.0
2020-05-18 12:00:00,47.56,47.63,47.51,47.53,28829.0,39.0494,39.1069,39.0083,39.0248,28829.0
2020-05-18 12:30:00,47.53,47.54,47.42,47.46,49195.0,39.0248,39.033,38.9344,38.9673,49195.0
2020-05-18 13:00:00,47.47,47.82,47.47,47.79,54445.0,38.9755,39.2629,38.9755,39.2382,54445.0
2020-05-18 13:30:00,47.79,47.79,47.59,47.63,19640.0,39.2382,39.2382,39.074,39.1069,19640.0
2020-05-18 14:00:00,47.65,47.77,47.63,47.73,37266.0,39.1233,39.2218,39.1069,39.189,37266.0
2020-05-18 14:30:00,47.73,47.74,47.58,47.66,44111.0,39.189,39.1972,39.0658,39.1315,44111.0
2020-05-18 15:00:00,47.67,47.72,47.51,47.64,78988.0,39.1397,39.1808,39.0083,39.1151,78988.0
2020-05-18 15:30:00,47.63,47.8,47.54,47.69,81213.0,39.1069,39.2464,39.033,39.1561,81213.0
2020-05-19 09:30:00,47.63,47.97,47.47,47.85,99830.0,39.1069,39.386,38.9755,39.2875,99830.0
2020-05-19 10:00:00,47.86,48.03,47.5,47.57,64372.0,39.2957,39.4353,39.0001,39.0576,64372.0
2020-05-19 10:30:00,47.6,47.75,47.55,47.74,72552.0,39.0822,39.2054,39.0412,39.1972,72552.0
2020-05-19 11:00:00,47.67,47.68,47.39,47.46,143888.0,39.1397,39.1479,38.9098,38.9673,143888.0
2020-05-19 11:30:00,47.46,47.7,47.31,47.52,166506.0,38.9673,39.1643,38.8441,39.0166,166506.0
2020-05-19 12:00:00,47.54,47.66,47.43,47.47,60676.0,39.033,39.1315,38.9427,38.9755,60676.0
2020-05-19 12:30:00,47.47,47.55,47.4,47.42,133719.0,38.9755,39.0412,38.918,38.9344,133719.0
2020-05-19 13:00:00,47.42,47.52,47.4,47.45,43393.0,38.9344,39.0166,38.918,38.9591,43393.0
2020-05-19 13:30:00,47.45,47.57,47.43,47.47,143268.0,38.9591,39.0576,38.9427,38.9755,143268.0
2020-05-19 14:00:00,47.48,47.6,47.48,47.6,160937.0,38.9837,39.0822,38.9837,39.0822,160937.0
2020-05-19 14:30:00,47.6,47.72,47.43,47.46,55353.0,39.0822,39.1808,38.9427,38.9673,55353.0
2020-05-19 15:00:00,47.51,47.6,47.46,47.56,77148.0,39.0083,39.0822,38.9673,39.0494,77148.0
2020-05-19 15:30:00,47.56,47.56,47.22,47.22,152981.0,39.0494,39.0494,38.7702,38.7702,152981.0
2020-05-20 09:30:00,48.01,48.02,47.81,47.94,110367.0,39.4189,39.4271,39.2547,39.3614,110367.0
2020-05-20 10:00:00,47.95,48.01,47.75,48.01,274999.0,39.3696,39.4189,39.2054,39.4189,274999.0
2020-05-20 10:30:00,48.02,48.03,47.78,47.94,216308.0,39.4271,39.4353,39.23,39.3614,216308.0
2020-05-20 11:00:00,47.92,48.15,47.92,48.08,63817.0,39.345,39.5338,39.345,39.4763,63817.0
2020-05-20 11:30:00,48.06,48.21,47.97,48.02,63670.0,39.4599,39.5831,39.386,39.4271,63670.0
2020-05-20 12:00:00,48.02,48.03,47.8,47.83,23616.0,39.4271,39.4353,39.2464,39.2711,23616.0
2020-05-20 12:30:00,47.82,47.84,47.72,47.79,41665.0,39.2629,39.2793,39.1808,39.2382,41665.0
2020-05-20 13:00:00,47.8,47.82,47.71,47.76,34316.0,39.2464,39.2629,39.1726,39.2136,34316.0
2020-05-20 13:30:00,47.76,47.89,47.76,47.85,42463.0,39.2136,39.3203,39.2136,39.2875,42463.0
2020-05-20 14:00:00,47.85,47.87,47.74,47.74,52069.0,39.2875,39.3039,39.1972,39.1972,52069.0
2020-05-20 14:30:00,47.74,47.9,47.72,47.82,47474.0,39.1972,39.3286,39.1808,39.2629,47474.0
2020-05-20 15:00:00,47.82,47.85,47.69,47.77,63833.0,39.2629,39.2875,39.1561,39.2218,63833.0
2020-05-20 15:30:00,47.76,47.83,47.7,47.77,59238.0,39.2136,39.2711,39.1643,39.2218,59238.0
2020-05-21 09:30:00,48.26,48.28,48.05,48.08,205539.0,39.6241,39.6406,39.4517,39.4763,205539.0
2020-05-21 10:00:00,48.06,48.1,47.91,48.01,66470.0,39.4599,39.4928,39.3368,39.4189,66470.0
2020-05-21 10:30:00,48.02,48.06,47.8,47.82,47884.0,39.4271,39.4599,39.2464,39.2629,47884.0
2020-05-21 11:00:00,47.76,47.81,47.51,47.7,30883.0,39.2136,39.2547,39.0083,39.1643,30883.0
2020-05-21 11:30:00,47.68,47.76,47.52,47.55,48863.0,39.1479,39.2136,39.0166,39.0412,48863.0
2020-05-21 12:00:00,47.55,47.64,47.47,47.48,43694.0,39.0412,39.1151,38.9755,38.9837,43694.0
2020-05-21 12:30:00,47.46,47.48,47.38,47.46,49470.0,38.9673,38.9837,38.9016,38.9673,49470.0
2020-05-21 13:00:00,47.46,47.55,47.46,47.48,20216.0,38.9673,39.0412,38.9673,38.9837,20216.0
2020-05-21 13:30:00,47.49,47.58,47.48,47.54,16139.0,38.9919,39.0658,38.9837,39.033,16139.0
2020-05-21 14:00:00,47.52,47.58,47.47,47.52,100874.0,39.0166,39.0658,38.9755,39.0166,100874.0
2020-05-21 14:30:00,47.52,47.53,47.39,47.46,28237.0,39.0166,39.0248,38.9098,38.9673,28237.0
2020-05-21 15:00:00,47.47,47.59,47.45,47.55,59176.0,38.9755,39.074,38.9591,39.0412,59176.0
2020-05-21 15:30:00,47.55,47.58,47.44,47.49,105842.0,39.0412,39.0658,38.9509,38.9919,105842.0
2020-05-22 09:30:00,47.36,47.72,47.28,47.72,108142.0,38.8852,39.1808,38.8195,39.1808,108142.0
2020-05-22 10:00:00,47.71,47.71,47.42,47.59,25638.0,39.1726,39.1726,38.9344,39.074,25638.0
2020-05-22 10:30:00,47.59,47.61,47.43,47.46,144759.0,39.074,39.0904,38.9427,38.9673,144759.0
2020-05-22 11:00:00,47.41,47.52,47.3,47.41,62332.0,38.9262,39.0166,38.8359,38.9262,62332.0
2020-05-22 11:30:00,47.4,47.41,47.27,47.27,96467.0,38.918,38.9262,38.8113,38.8113,96467.0
2020-05-22 12:00:00,47.29,47.31,47.24,47.25,40231.0,38.8277,38.8441,38.7867,38.7949,40231.0
2020-05-22 12:30:00,47.26,47.36,47.26,47.31,25802.0,38.8031,38.8852,38.8031,38.8441,25802.0
2020-05-22 13:00:00,47.31,47.38,47.3,47.3,51070.0,38.8441,38.9016,38.8359,38.8359,51070.0
2020-05-22 13:30:00,47.3,47.31,47.16,47.2,55907.0,38.8359,38.8441,38.721,38.7538,55907.0
2020-05-22 14:00:00,47.2,47.37,47.18,47.26,60690.0,38.7538,38.8934,38.7374,38.8031,60690.0
2020-05-22 14:30:00,47.26,47.34,47.25,47.33,64726.0,38.8031,38.8688,38.7949,38.8606,64726.0
2020-05-22 15:00:00,47.32,47.33,47.22,47.23,63468.0,38.8523,38.8606,38.7702,38.7784,63468.0
2020-05-22 15:30:00,47.22,47.34,47.21,47.3,174384.0,38.7702,38.8688,38.762,38.8359,174384.0
2020-05-26 09:30:00,47.82,47.87,47.66,47.76,159157.0,39.2629,39.3039,39.1315,39.2136,159157.0
2020-05-26 10:00:00,47.78,47.88,47.65,47.67,60018.0,39.23,39.3121,39.1233,39.1397,60018.0
2020-05-26 10:30:00,47.68,47.71,47.6,47.62,50199.0,39.1479,39.1726,39.0822,39.0987,50199.0
2020-05-26 11:00:00,47.61,47.68,47.43,47.5,77614.0,39.0904,39.1479,38.9427,39.0001,77614.0
2020-05-26 11:30:00,47.49,47.55,47.35,47.45,211730.0,38.9919,39.0412,38.877,38.9591,211730.0
2020-05-26 12:00:00,47.45,47.53,47.44,47.51,53714.0,38.9591,39.0248,38.9509,39.0083,53714.0
2020-05-26 12:30:00,47.52,47.61,47.51,47.61,42474.0,39.0166,39.0904,39.0083,39.0904,42474.0
2020-05-26 13:00:00,47.62,47.68,47.6,47.66,87320.0,39.0987,39.1479,39.0822,39.1315,87320.0
2020-05-26 13:30:00,47.66,47.73,47.66,47.71,116988.0,39.1315,39.189,39.1315,39.1726,116988.0
2020-05-26 14:00:00,47.71,47.78,47.7,47.72,84194.0,39.1726,39.23,39.1643,39.1808,84194.0
2020-05-26 14:30:00,47.71,47.72,47.4,47.53,263015.0,39.1726,39.1808,38.918,39.0248,263015.0
2020-05-26 15:00:00,47.51,47.62,47.43,47.54,102744.0,39.0083,39.0987,38.9427,39.033,102744.0
2020-05-26 15:30:00,47.54,47.58,47.23,47.27,195551.0,39.033,39.0658,38.7784,38.8113,195551.0
2020-05-27 09:30:00,47.2,47.23,46.77,46.86,180290.0,38.7538,38.7784,38.4008,38.4747,180290.0
2020-05-27 10:00:00,46.86,47.31,46.85,47.15,95625.0,38.4747,38.8441,38.4664,38.7128,95625.0
2020-05-27 10:30:00,47.16,47.16,46.86,46.86,54741.0,38.721,38.721,38.4747,38.4747,54741.0
2020-05-27 11:00:00,46.87,47.04,46.78,47.0,42949.0,38.4829,38.6224,38.409,38.5896,42949.0
2020-05-27 11:30:00,47.0,47.25,47.0,47.23,63373.0,38.5896,38.7949,38.5896,38.7784,63373.0
2020-05-27 12:00:00,47.24,47.34,47.22,47.25,40445.0,38.7867,38.8688,38.7702,38.7949,40445.0
2020-05-27 12:30:00,47.25,47.33,47.24,47.29,39012.0,38.7949,38.8606,38.7867,38.8277,39012.0
2020-05-27 13:00:00,47.22,47.34,47.2,47.29,42446.0,38.7702,38.8688,38.7538,38.8277,42446.0
2020-05-27 13:30:00,47.29,47.34,47.19,47.22,84809.0,38.8277,38.8688,38.7456,38.7702,84809.0
2020-05-27 14:00:00,47.22,47.33,47.21,47.24,30532.0,38.7702,38.8606,38.762,38.7867,30532.0
2020-05-27 14:30:00,47.25,47.47,47.15,47.45,85801.0,38.7949,38.9755,38.7128,38.9591,85801.0
2020-05-27 15:00:00,47.44,47.54,47.39,47.45,86931.0,38.9509,39.033,38.9098,38.9591,86931.0
2020-05-27 15:30:00,47.46,47.54,47.4,47.51,101551.0,38.9673,39.033,38.918,39.0083,101551.0
2020-05-28 09:30:00,48.01,48.48,47.96,48.43,201965.0,39.4189,39.8048,39.3778,39.7637,201965.0
2020-05-28 10:00:00,48.43,49.12,48.43,49.08,157582.0,39.7637,40.3302,39.7637,40.2974,157582.0
2020-05-28 10:30:00,49.08,49.08,48.65,48.69,97061.0,40.2974,40.2974,39.9443,39.9772,97061.0
2020-05-28 11:00:00,48.69,49.0,48.68,48.92,113055.0,39.9772,40.2317,39.969,40.166,113055.0
2020-05-28 11:30:00,48.88,48.99,48.71,48.72,128897.0,40.1332,40.2235,39.9936,40.0018,128897.0
2020-05-28 12:00:00,48.72,48.77,48.69,48.74,65763.0,40.0018,40.0429,39.9772,40.0182,65763.0
2020-05-28 12:30:00,48.75,48.9,48.72,48.86,62231.0,40.0265,40.1496,40.0018,40.1168,62231.0
2020-05-28 13:00:00,48.86,48.88,48.8,48.84,68029.0,40.1168,40.1332,40.0675,40.1003,68029.0
2020-05-28 13:30:00,48.85,48.85,48.75,48.77,53574.0,40.1086,40.1086,40.0265,40.0429,53574.0
2020-05-28 14:00:00,48.79,48.92,48.75,48.82,84800.0,40.0593,40.166,40.0265,40.0839,84800.0
2020-05-28 14:30:00,48.82,48.92,48.82,48.89,137352.0,40.0839,40.166,40.0839,40.1414,137352.0
2020-05-28 15:00:00,48.87,48.96,48.76,48.77,108093.0,40.125,40.1989,40.0347,40.0429,108093.0
2020-05-28 15:30:00,48.77,48.79,48.57,48.68,160275.0,40.0429,40.0593,39.8787,39.969,160275.0
2020-05-29 09:30:00,49.44,49.48,49.06,49.09,141502.0,40.593,40.6258,40.281,40.3056,141502.0
2020-05-29 10:00:00,49.09,49.41,48.65,48.7,50073.0,40.3056,40.5683,39.9443,39.9854,50073.0
2020-05-29 10:30:00,48.71,48.96,48.57,48.73,29168.0,39.9936,40.1989,39.8787,40.01,29168.0
2020-05-29 11:00:00,48.74,48.98,48.46,48.88,65616.0,40.0182,40.2153,39.7883,40.1332,65616.0
2020-05-29 11:30:00,48.87,48.9,48.25,48.54,127261.0,40.125,40.1496,39.6159,39.854,127261.0
2020-05-29 12:00:00,48.55,48.62,48.4,48.49,57509.0,39.8622,39.9197,39.7391,39.813,57509.0
2020-05-29 12:30:00,48.51,48.58,48.25,48.53,37983.0,39.8294,39.8869,39.6159,39.8458,37983.0
2020-05-29 13:00:00,48.52,48.52,48.33,48.38,50685.0,39.8376,39.8376,39.6816,39.7227,50685.0
2020-05-29 13:30:00,48.38,48.44,48.32,48.4,57905.0,39.7227,39.7719,39.6734,39.7391,57905.0
2020-05-29 14:00:00,48.4,48.56,48.39,48.52,81875.0,39.7391,39.8704,39.7309,39.8376,81875.0
2020-05-29 14:30:00,48.51,48.65,48.3,48.65,63145.0,39.8294,39.9443,39.657,39.9443,63145.0
2020-05-29 15:00:00,48.67,48.87,48.66,48.8,70429.0,39.9608,40.125,39.9526,40.0675,70429.0
2020-05-29 15:30:00,48.8,49.16,48.8,49.14,122316.0,40.0675,40.3631,40.0675,40.3467,122316.0
2020-06-01 09:30:00,49.44,49.66,49.43,49.51,158492.0,40.593,40.7736,40.5848,40.6505,158492.0
2020-06-01 10:00:00,49.49,49.59,49.35,49.52,119299.0,40.634,40.7161,40.5191,40.6587,119299.0
2020-06-01 10:30:00,49.5,49.54,49.33,49.53,63620.0,40.6422,40.6751,40.5027,40.6669,63620.0
2020-06-01 11:00:00,49.54,49.6,49.27,49.36,122568.0,40.6751,40.7243,40.4534,40.5273,122568.0
2020-06-01 11:30:00,49.34,49.39,49.13,49.31,91382.0,40.5109,40.5519,40.3385,40.4862,91382.0
2020-06-01 12:00:00,49.32,49.48,49.27,49.44,43936.0,40.4945,40.6258,40.4534,40.593,43936.0
2020-06-01 12:30:00,49.46,49.53,49.44,49.48,20258.0,40.6094,40.6669,40.593,40.6258,20258.0
2020-06-01 13:00:00,49.48,49.5,49.39,49.43,31323.0,40.6258,40.6422,40.5519,40.5848,31323.0
2020-06-01 13:30:00,49.44,49.53,49.42,49.47,19354.0,40.593,40.6669,40.5766,40.6176,19354.0
2020-06-01 14:00:00,49.51,49.53,49.42,49.46,36167.0,40.6505,40.6669,40.5766,40.6094,36167.0
2020-06-01 14:30:00,49.47,49.53,49.43,49.52,25478.0,40.6176,40.6669,40.5848,40.6587,25478.0
2020-06-01 15:00:00,49.51,49.53,49.44,49.47,37793.0,40.6505,40.6669,40.593,40.6176,37793.0
2020-06-01 15:30:00,49.47,49.53,49.42,49.53,75120.0,40.6176,40.6669,40.5766,40.6669,75120.0
2020-06-02 09:30:00,49.37,49.56,49.21,49.41,105807.0,40.5355,40.6915,40.4041,40.5683,105807.0
2020-06-02 10:00:00,49.41,49.72,49.38,49.71,182479.0,40.5683,40.8229,40.5437,40.8147,182479.0
2020-06-02 10:30:00,49.71,49.74,49.45,49.5,159824.0,40.8147,40.8393,40.6012,40.6422,159824.0
2020-06-02 11:00:00,49.5,49.52,49.33,49.38,142939.0,40.6422,40.6587,40.5027,40.5437,142939.0
2020-06-02 11:30:00,49.33,49.56,49.33,49.37,60640.0,40.5027,40.6915,40.5027,40.5355,60640.0
2020-06-02 12:00:00,49.38,49.43,49.37,49.39,82342.0,40.5437,40.5848,40.5355,40.5519,82342.0
2020-06-02 12:30:00,49.39,49.45,49.36,49.43,93260.0,40.5519,40.6012,40.5273,40.5848,93260.0
2020-06-02 13:00:00,49.42,49.51,49.37,49.45,77626.0,40.5766,40.6505,40.5355,40.6012,77626.0
2020-06-02 13:30:00,49.45,49.65,49.44,49.64,48614.0,40.6012,40.7654,40.593,40.7572,48614.0
2020-06-02 14:00:00,49.65,49.82,49.61,49.78,105761.0,40.7654,40.905,40.7326,40.8721,105761.0
2020-06-02 14:30:00,49.78,49.9,49.74,49.88,83470.0,40.8721,40.9707,40.8393,40.9542,83470.0
2020-06-02 15:00:00,49.86,49.86,49.68,49.73,49350.0,40.9378,40.9378,40.79,40.8311,49350.0
2020-06-02 15:30:00,49.73,49.96,49.64,49.93,168625.0,40.8311,41.0199,40.7572,40.9953,168625.0
2020-06-03 09:30:00,49.58,49.7,49.48,49.65,66228.0,40.7079,40.8065,40.6258,40.7654,66228.0
2020-06-03 10:00:00,49.65,49.85,49.65,49.82,50369.0,40.7654,40.9296,40.7654,40.905,50369.0
2020-06-03 10:30:00,49.81,49.91,49.73,49.75,69305.0,40.8968,40.9789,40.8311,40.8475,69305.0
2020-06-03 11:00:00,49.73,49.93,49.72,49.89,109493.0,40.8311,40.9953,40.8229,40.9625,109493.0
2020-06-03 11:30:00,49.88,49.91,49.72,49.75,44603.0,40.9542,40.9789,40.8229,40.8475,44603.0
2020-06-03 12:00:00,49.76,49.78,49.67,49.72,47532.0,40.8557,40.8721,40.7818,40.8229,47532.0
2020-06-03 12:30:00,49.73,49.75,49.6,49.6,40856.0,40.8311,40.8475,40.7243,40.7243,40856.0
2020-06-03 13:00:00,49.61,49.68,49.58,49.65,37865.0,40.7326,40.79,40.7079,40.7654,37865.0
2020-06-03 13:30:00,49.66,49.7,49.57,49.61,62486.0,40.7736,40.8065,40.6997,40.7326,62486.0
2020-06-03 14:00:00,49.61,49.67,49.59,49.59,92317.0,40.7326,40.7818,40.7161,40.7161,92317.0
2020-06-03 14:30:00,49.59,49.63,49.56,49.59,88353.0,40.7161,40.749,40.6915,40.7161,88353.0
2020-06-03 15:00:00,49.59,49.68,49.54,49.66,127295.0,40.7161,40.79,40.6751,40.7736,127295.0
2020-06-03 15:30:00,49.66,49.67,49.37,49.53,463369.0,40.7736,40.7818,40.5355,40.6669,463369.0
2020-06-04 09:30:00,49.7,50.29,49.49,50.27,265278.0,40.8065,41.2909,40.634,41.2745,265278.0
2020-06-04 10:00:00,50.27,50.3,49.93,50.04,162375.0,41.2745,41.2991,40.9953,41.0856,162375.0
2020-06-04 10:30:00,50.04,50.38,49.94,50.38,149360.0,41.0856,41.3648,41.0035,41.3648,149360.0
2020-06-04 11:00:00,50.38,50.41,49.98,50.05,199520.0,41.3648,41.3894,41.0363,41.0938,199520.0
2020-06-04 11:30:00,50.04,50.27,49.99,50.09,118089.0,41.0856,41.2745,41.0446,41.1267,118089.0
2020-06-04 12:00:00,50.09,50.18,49.96,50.18,50350.0,41.1267,41.2006,41.0199,41.2006,50350.0
2020-06-04 12:30:00,50.16,50.18,49.88,49.88,119178.0,41.1841,41.2006,40.9542,40.9542,119178.0
2020-06-04 13:00:00,49.88,49.99,49.86,49.99,96394.0,40.9542,41.0446,40.9378,41.0446,96394.0
2020-06-04 13:30:00,49.99,50.21,49.98,50.19,81264.0,41.0446,41.2252,41.0363,41.2088,81264.0
2020-06-04 14:00:00,50.16,50.19,50.07,50.17,65797.0,41.1841,41.2088,41.1102,41.1923,65797.0
2020-06-04 14:30:00,50.17,50.18,50.02,50.04,73403.0,41.1923,41.2006,41.0692,41.0856,73403.0
2020-06-04 15:00:00,50.04,50.07,49.91,49.99,94649.0,41.0856,41.1102,40.9789,41.0446,94649.0
2020-06-04 15:30:00,49.99,50.04,49.9,50.0,211928.0,41.0446,41.0856,40.9707,41.0528,211928.0
2020-06-05 09:30:00,50.31,50.35,50.09,50.09,96714.0,41.3073,41.3401,41.1267,41.1267,96714.0
2020-06-05 10:00:00,50.07,50.16,49.99,50.07,78514.0,41.1102,41.1841,41.0446,41.1102,78514.0
2020-06-05 10:30:00,50.08,50.33,50.01,50.08,172059.0,41.1185,41.3237,41.061,41.1185,172059.0
2020-06-05 11:00:00,50.09,50.38,49.98,50.31,83524.0,41.1267,41.3648,41.0363,41.3073,83524.0
2020-06-05 11:30:00,50.29,50.4,50.13,50.13,57857.0,41.2909,41.3812,41.1595,41.1595,57857.0
2020-06-05 12:00:00,50.14,50.21,50.11,50.13,47635.0,41.1677,41.2252,41.1431,41.1595,47635.0
2020-06-05 12:30:00,50.13,50.19,50.02,50.04,52507.0,41.1595,41.2088,41.0692,41.0856,52507.0
2020-06-05 13:00:00,50.04,50.12,50.01,50.11,39213.0,41.0856,41.1513,41.061,41.1431,39213.0
2020-06-05 13:30:00,50.11,50.13,50.03,50.12,35255.0,41.1431,41.1595,41.0774,41.1513,35255.0
2020-06-05 14:00:00,50.11,50.25,50.09,50.19,65817.0,41.1431,41.258,41.1267,41.2088,65817.0
2020-06-05 14:30:00,50.2,50.25,50.06,50.07,42430.0,41.217,41.258,41.102,41.1102,42430.0
2020-06-05 15:00:00,50.06,50.18,50.02,50.16,71500.0,41.102,41.2006,41.0692,41.1841,71500.0
2020-06-05 15:30:00,50.16,50.22,49.95,50.09,63189.0,41.1841,41.2334,41.0117,41.1267,63189.0
2020-06-08 09:30:00,50.14,50.31,49.93,50.05,126316.0,41.1677,41.3073,40.9953,41.0938,126316.0
2020-06-08 10:00:00,50.05,50.23,49.86,50.22,87606.0,41.0938,41.2416,40.9378,41.2334,87606.0
2020-06-08 10:30:00,50.22,50.58,50.11,50.49,126202.0,41.2334,41.529,41.1431,41.4551,126202.0
2020-06-08 11:00:00,50.49,50.66,50.42,50.64,217408.0,41.4551,41.5947,41.3976,41.5782,217408.0
2020-06-08 11:30:00,50.63,50.68,50.5,50.51,65150.0,41.57,41.6111,41.4633,41.4715,65150.0
2020-06-08 12:00:00,50.51,50.55,50.42,50.45,66990.0,41.4715,41.5044,41.3976,41.4222,66990.0
2020-06-08 12:30:00,50.45,50.53,50.45,50.48,48353.0,41.4222,41.4879,41.4222,41.4469,48353.0
2020-06-08 13:00:00,50.48,50.54,50.45,50.49,61044.0,41.4469,41.4961,41.4222,41.4551,61044.0
2020-06-08 13:30:00,50.5,50.61,50.47,50.6,47238.0,41.4633,41.5536,41.4387,41.5454,47238.0
2020-06-08 14:00:00,50.61,50.7,50.59,50.7,55648.0,41.5536,41.6275,41.5372,41.6275,55648.0
2020-06-08 14:30:00,50.71,50.77,50.65,50.72,59790.0,41.6357,41.685,41.5865,41.6439,59790.0
2020-06-08 15:00:00,50.72,50.73,50.55,50.6,67332.0,41.6439,41.6521,41.5044,41.5454,67332.0
2020-06-08 15:30:00,50.61,50.83,50.61,50.81,141744.0,41.5536,41.7342,41.5536,41.7178,141744.0
2020-06-09 09:30:00,50.56,50.85,50.49,50.77,179183.0,41.5126,41.7507,41.4551,41.685,179183.0
2020-06-09 10:00:00,50.76,50.89,50.65,50.77,120184.0,41.6768,41.7835,41.5865,41.685,120184.0
2020-06-09 10:30:00,50.77,51.19,50.76,51.09,105223.0,41.685,42.0298,41.6768,41.9477,105223.0
2020-06-09 11:00:00,51.09,51.14,50.99,51.13,60242.0,41.9477,41.9888,41.8656,41.9806,60242.0
2020-06-09 11:30:00,51.12,51.3,51.06,51.11,104448.0,41.9724,42.1201,41.9231,41.9641,104448.0
2020-06-09 12:00:00,51.1,51.11,50.99,51.08,46519.0,41.9559,41.9641,41.8656,41.9395,46519.0
2020-06-09 12:30:00,51.1,51.11,50.96,51.03,45649.0,41.9559,41.9641,41.841,41.8985,45649.0
2020-06-09 13:00:00,51.03,51.04,50.94,50.98,45943.0,41.8985,41.9067,41.8246,41.8574,45943.0
2020-06-09 13:30:00,50.97,51.09,50.92,51.04,49381.0,41.8492,41.9477,41.8081,41.9067,49381.0
2020-06-09 14:00:00,51.02,51.05,50.93,50.95,41256.0,41.8902,41.9149,41.8164,41.8328,41256.0
2020-06-09 14:30:00,50.94,51.07,50.91,50.97,81434.0,41.8246,41.9313,41.7999,41.8492,81434.0
2020-06-09 15:00:00,50.97,51.01,50.85,50.98,71720.0,41.8492,41.882,41.7507,41.8574,71720.0
2020-06-09 15:30:00,50.96,50.99,50.77,50.83,172152.0,41.841,41.8656,41.685,41.7342,172152.0
2020-06-10 09:30:00,51.35,51.52,51.24,51.28,297378.0,42.1612,42.3008,42.0709,42.1037,297378.0
2020-06-10 10:00:00,51.27,51.53,51.27,51.44,121058.0,42.0955,42.309,42.0955,42.2351,121058.0
2020-06-10 10:30:00,51.42,51.44,51.17,51.3,112644.0,42.2187,42.2351,42.0134,42.1201,112644.0
2020-06-10 11:00:00,51.29,51.45,51.27,51.29,54270.0,42.1119,42.2433,42.0955,42.1119,54270.0
2020-06-10 11:30:00,51.26,51.44,51.26,51.33,73653.0,42.0873,42.2351,42.0873,42.1448,73653.0
2020-06-10 12:00:00,51.32,51.39,51.22,51.38,38881.0,42.1366,42.194,42.0545,42.1858,38881.0
2020-06-10 12:30:00,51.39,51.46,51.36,51.45,47165.0,42.194,42.2515,42.1694,42.2433,47165.0
2020-06-10 13:00:00,51.45,51.54,51.38,51.54,36861.0,42.2433,42.3172,42.1858,42.3172,36861.0
2020-06-10 13:30:00,51.52,51.57,51.46,51.48,37050.0,42.3008,42.3418,42.2515,42.2679,37050.0
2020-06-10 14:00:00,51.48,51.77,51.34,51.7,95976.0,42.2679,42.506,42.153,42.4486,95976.0
2020-06-10 14:30:00,51.71,51.75,51.35,51.49,94459.0,42.4568,42.4896,42.1612,42.2761,94459.0
2020-06-10 15:00:00,51.49,51.61,51.4,51.61,130197.0,42.2761,42.3747,42.2022,42.3747,130197.0
2020-06-10 15:30:00,51.6,51.66,51.5,51.57,191473.0,42.3665,42.4157,42.2844,42.3418,191473.0
2020-06-11 09:30:00,51.51,51.61,50.95,51.19,156789.0,42.2926,42.3747,41.8328,42.0298,156789.0
2020-06-11 10:00:00,51.19,51.3,51.02,51.05,134710.0,42.0298,42.1201,41.8902,41.9149,134710.0
2020-06-11 10:30:00,51.04,51.26,50.98,51.02,131846.0,41.9067,42.0873,41.8574,41.8902,131846.0
2020-06-11 11:00:00,51.02,51.13,50.85,50.9,96147.0,41.8902,41.9806,41.7507,41.7917,96147.0
2020-06-11 11:30:00,50.88,50.91,50.39,50.56,55803.0,41.7753,41.7999,41.373,41.5126,55803.0
2020-06-11 12:00:00,50.56,50.59,50.18,50.26,70211.0,41.5126,41.5372,41.2006,41.2662,70211.0
2020-06-11 12:30:00,50.26,50.41,50.06,50.06,69372.0,41.2662,41.3894,41.102,41.102,69372.0
2020-06-11 13:00:00,50.07,50.09,49.92,49.93,72652.0,41.1102,41.1267,40.9871,40.9953,72652.0
2020-06-11 13:30:00,49.91,49.96,49.72,49.84,75742.0,40.9789,41.0199,40.8229,40.9214,75742.0
2020-06-11 14:00:00,49.79,49.85,49.69,49.8,47587.0,40.8803,40.9296,40.7982,40.8886,47587.0
2020-06-11 14:30:00,49.8,49.83,49.44,49.51,72228.0,40.8886,40.9132,40.593,40.6505,72228.0
2020-06-11 15:00:00,49.5,49.67,49.41,49.45,67717.0,40.6422,40.7818,40.5683,40.6012,67717.0
2020-06-11 15:30:00,49.45,49.69,49.36,49.49,152556.0,40.6012,40.7982,40.5273,40.634,152556.0
2020-06-12 09:30:00,50.72,50.85,50.44,50.5,340123.0,41.6439,41.7507,41.414,41.4633,340123.0
2020-06-12 10:00:00,50.5,50.62,50.39,50.48,107210.0,41.4633,41.5618,41.373,41.4469,107210.0
2020-06-12 10:30:00,50.49,50.64,50.35,50.35,132786.0,41.4551,41.5782,41.3401,41.3401,132786.0
2020-06-12 11:00:00,50.33,50.33,49.7,49.88,51139.0,41.3237,41.3237,40.8065,40.9542,51139.0
2020-06-12 11:30:00,49.89,50.16,49.77,50.14,42020.0,40.9625,41.1841,40.8639,41.1677,42020.0
2020-06-12 12:00:00,50.17,50.22,49.99,50.04,32046.0,41.1923,41.2334,41.0446,41.0856,32046.0
2020-06-12 12:30:00,50.04,50.09,49.95,50.04,42052.0,41.0856,41.1267,41.0117,41.0856,42052.0
2020-06-12 13:00:00,50.05,50.05,49.83,49.83,82670.0,41.0938,41.0938,40.9132,40.9132,82670.0
2020-06-12 13:30:00,49.85,49.86,49.47,49.49,78546.0,40.9296,40.9378,40.6176,40.634,78546.0
2020-06-12 14:00:00,49.46,49.59,49.39,49.53,72573.0,40.6094,40.7161,40.5519,40.6669,72573.0
2020-06-12 14:30:00,49.55,49.68,49.45,49.62,88227.0,40.6833,40.79,40.6012,40.7408,88227.0
2020-06-12 15:00:00,49.68,49.83,49.56,49.67,42755.0,40.79,40.9132,40.6915,40.7818,42755.0
2020-06-12 15:30:00,49.67,50.14,49.61,49.95,129036.0,40.7818,41.1677,40.7326,41.0117,129036.0
2020-06-15 09:30:00,50.25,50.31,49.69,50.04,215845.0,41.258,41.3073,40.7982,41.0856,215845.0
2020-06-15 10:00:00,50.08,50.35,49.96,50.15,192846.0,41.1185,41.3401,41.0199,41.1759,192846.0
2020-06-15 10:30:00,50.14,50.49,50.08,50.29,231603.0,41.1677,41.4551,41.1185,41.2909,231603.0
2020-06-15 11:00:00,50.29,50.51,50.16,50.16,99189.0,41.2909,41.4715,41.1841,41.1841,99189.0
2020-06-15 11:30:00,50.14,50.29,50.05,50.09,66384.0,41.1677,41.2909,41.0938,41.1267,66384.0
2020-06-15 12:00:00,50.09,50.28,50.06,50.19,85664.0,41.1267,41.2827,41.102,41.2088,85664.0
2020-06-15 12:30:00,50.17,50.2,50.11,50.17,28896.0,41.1923,41.217,41.1431,41.1923,28896.0
2020-06-15 13:00:00,50.18,50.28,50.15,50.16,48763.0,41.2006,41.2827,41.1759,41.1841,48763.0
2020-06-15 13:30:00,50.17,50.24,50.14,50.22,44447.0,41.1923,41.2498,41.1677,41.2334,44447.0
2020-06-15 14:00:00,50.22,50.86,50.22,50.64,73526.0,41.2334,41.7589,41.2334,41.5782,73526.0
2020-06-15 14:30:00,50.66,50.75,50.44,50.53,51204.0,41.5947,41.6686,41.414,41.4879,51204.0
2020-06-15 15:00:00,50.54,50.68,50.54,50.56,60690.0,41.4961,41.6111,41.4961,41.5126,60690.0
2020-06-15 15:30:00,50.55,50.62,50.39,50.62,170735.0,41.5044,41.5618,41.373,41.5618,170735.0
2020-06-16 09:30:00,51.53,51.64,51.19,51.24,381406.0,42.309,42.3993,42.0298,42.0709,381406.0
2020-06-16 10:00:00,51.21,51.47,51.17,51.35,895578.0,42.0462,42.2597,42.0134,42.1612,895578.0
2020-06-16 10:30:00,51.36,51.46,51.05,51.09,142208.0,42.1694,42.2515,41.9149,41.9477,142208.0
2020-06-16 11:00:00,51.07,51.44,50.85,51.28,180768.0,41.9313,42.2351,41.7507,42.1037,180768.0
2020-06-16 11:30:00,51.25,51.37,51.14,51.23,86537.0,42.0791,42.1776,41.9888,42.0627,86537.0
2020-06-16 12:00:00,51.25,51.3,51.11,51.3,238640.0,42.0791,42.1201,41.9641,42.1201,238640.0
2020-06-16 12:30:00,51.3,51.47,51.29,51.34,109265.0,42.1201,42.2597,42.1119,42.153,109265.0
2020-06-16 13:00:00,51.35,51.47,51.32,51.44,27468.0,42.1612,42.2597,42.1366,42.2351,27468.0
2020-06-16 13:30:00,51.43,51.43,51.24,51.3,19491.0,42.2269,42.2269,42.0709,42.1201,19491.0
2020-06-16 14:00:00,51.33,51.48,51.29,51.42,49812.0,42.1448,42.2679,42.1119,42.2187,49812.0
2020-06-16 14:30:00,51.44,51.49,51.39,51.43,24916.0,42.2351,42.2761,42.194,42.2269,24916.0
2020-06-16 15:00:00,51.44,51.44,51.15,51.32,50925.0,42.2351,42.2351,41.997,42.1366,50925.0
2020-06-16 15:30:00,51.31,51.33,50.99,51.11,182079.0,42.1284,42.1448,41.8656,41.9641,182079.0
2020-06-17 09:30:00,52.44,52.55,52.36,52.39,240175.0,43.0561,43.1465,42.9905,43.0151,240175.0
2020-06-17 10:00:00,52.39,52.52,52.31,52.47,143112.0,43.0151,43.1218,42.9494,43.0808,143112.0
2020-06-17 10:30:00,52.46,52.66,52.37,52.59,73548.0,43.0726,43.2368,42.9987,43.1793,73548.0
2020-06-17 11:00:00,52.57,52.7,52.43,52.48,98286.0,43.1629,43.2696,43.0479,43.089,98286.0
2020-06-17 11:30:00,52.47,52.61,52.4,52.46,143880.0,43.0808,43.1957,43.0233,43.0726,143880.0
2020-06-17 12:00:00,52.47,52.5,52.43,52.46,29103.0,43.0808,43.1054,43.0479,43.0726,29103.0
2020-06-17 12:30:00,52.46,52.58,52.46,52.58,85740.0,43.0726,43.1711,43.0726,43.1711,85740.0
2020-06-17 13:00:00,52.59,52.75,52.59,52.7,60800.0,43.1793,43.3107,43.1793,43.2696,60800.0
2020-06-17 13:30:00,52.69,52.76,52.54,52.69,75665.0,43.2614,43.3189,43.1383,43.2614,75665.0
2020-06-17 14:00:00,52.67,52.67,52.5,52.54,71129.0,43.245,43.245,43.1054,43.1383,71129.0
2020-06-17 14:30:00,52.52,52.53,52.28,52.32,121685.0,43.1218,43.13,42.9248,42.9576,121685.0
2020-06-17 15:00:00,52.3,52.39,52.27,52.32,88367.0,42.9412,43.0151,42.9166,42.9576,88367.0
2020-06-17 15:30:00,52.31,52.48,52.2,52.47,168589.0,42.9494,43.089,42.8591,43.0808,168589.0
2020-06-18 09:30:00,51.56,51.69,51.45,51.46,98859.0,42.3336,42.4404,42.2433,42.2515,98859.0
2020-06-18 10:00:00,51.46,51.49,51.02,51.26,149392.0,42.2515,42.2761,41.8902,42.0873,149392.0
2020-06-18 10:30:00,51.26,51.62,51.2,51.61,52198.0,42.0873,42.3829,42.038,42.3747,52198.0
2020-06-18 11:00:00,51.63,51.91,51.57,51.79,42254.0,42.3911,42.621,42.3418,42.5225,42254.0
2020-06-18 11:30:00,51.79,51.9,51.69,51.7,44063.0,42.5225,42.6128,42.4404,42.4486,44063.0
2020-06-18 12:00:00,51.7,51.71,51.52,51.63,37799.0,42.4486,42.4568,42.3008,42.3911,37799.0
2020-06-18 12:30:00,51.6,51.67,51.55,51.58,43363.0,42.3665,42.4239,42.3254,42.35,43363.0
2020-06-18 13:00:00,51.58,51.59,51.49,51.54,16340.0,42.35,42.3582,42.2761,42.3172,16340.0
2020-06-18 13:30:00,51.52,51.58,51.51,51.56,13839.0,42.3008,42.35,42.2926,42.3336,13839.0
2020-06-18 14:00:00,51.56,51.68,51.45,51.48,34396.0,42.3336,42.4321,42.2433,42.2679,34396.0
2020-06-18 14:30:00,51.46,51.52,51.42,51.42,30170.0,42.2515,42.3008,42.2187,42.2187,30170.0
2020-06-18 15:00:00,51.42,51.48,51.36,51.45,43782.0,42.2187,42.2679,42.1694,42.2433,43782.0
2020-06-18 15:30:00,51.45,51.51,51.36,51.47,87607.0,42.2433,42.2926,42.1694,42.2597,87607.0
2020-06-19 09:30:00,52.44,52.5,52.23,52.28,85341.0,43.0561,43.1054,42.8837,42.9248,85341.0
2020-06-19 10:00:00,52.33,52.53,52.29,52.36,41217.0,42.9658,43.13,42.933,42.9905,41217.0
2020-06-19 10:30:00,52.36,52.4,52.14,52.23,51274.0,42.9905,43.0233,42.8098,42.8837,51274.0
2020-06-19 11:00:00,52.28,52.51,52.24,52.38,42683.0,42.9248,43.1136,42.8919,43.0069,42683.0
2020-06-19 11:30:00,52.36,52.7,52.36,52.41,166416.0,42.9905,43.2696,42.9905,43.0315,166416.0
2020-06-19 12:00:00,52.43,52.43,52.1,52.14,69176.0,43.0479,43.0479,42.777,42.8098,69176.0
2020-06-19 12:30:00,52.14,52.42,52.08,52.42,71751.0,42.8098,43.0397,42.7606,43.0397,71751.0
2020-06-19 13:00:00,52.4,52.4,52.18,52.19,44984.0,43.0233,43.0233,42.8427,42.8509,44984.0
2020-06-19 13:30:00,52.18,52.21,52.05,52.07,55877.0,42.8427,42.8673,42.7359,42.7524,55877.0
2020-06-19 14:00:00,52.08,52.21,52.03,52.11,38465.0,42.7606,42.8673,42.7195,42.7852,38465.0
2020-06-19 14:30:00,52.09,52.27,52.07,52.2,63260.0,42.7688,42.9166,42.7524,42.8591,63260.0
2020-06-19 15:00:00,52.21,52.37,52.19,52.29,66308.0,42.8673,42.9987,42.8509,42.933,66308.0
2020-06-19 15:30:00,52.29,52.32,51.99,52.3,213296.0,42.933,42.9576,42.6867,42.9412,213296.0
2020-06-22 09:30:00,52.49,52.53,52.19,52.38,141351.0,43.0972,43.13,42.8509,43.0069,141351.0
2020-06-22 10:00:00,52.39,52.55,52.34,52.38,46505.0,43.0151,43.1465,42.974,43.0069,46505.0
2020-06-22 10:30:00,52.4,52.49,52.28,52.41,64270.0,43.0233,43.0972,42.9248,43.0315,64270.0
2020-06-22 11:00:00,52.4,52.53,52.36,52.52,36116.0,43.0233,43.13,42.9905,43.1218,36116.0
2020-06-22 11:30:00,52.52,52.52,52.3,52.41,53903.0,43.1218,43.1218,42.9412,43.0315,53903.0
2020-06-22 12:00:00,52.4,52.62,52.38,52.6,30415.0,43.0233,43.2039,43.0069,43.1875,30415.0
2020-06-22 12:30:00,52.59,52.72,52.58,52.61,54674.0,43.1793,43.286,43.1711,43.1957,54674.0
2020-06-22 13:00:00,52.61,52.69,52.58,52.6,47131.0,43.1957,43.2614,43.1711,43.1875,47131.0
2020-06-22 13:30:00,52.6,52.62,52.55,52.61,21818.0,43.1875,43.2039,43.1465,43.1957,21818.0
2020-06-22 14:00:00,52.6,52.63,52.52,52.58,34109.0,43.1875,43.2121,43.1218,43.1711,34109.0
2020-06-22 14:30:00,52.59,52.65,52.54,52.64,20636.0,43.1793,43.2286,43.1383,43.2204,20636.0
2020-06-22 15:00:00,52.64,52.67,52.48,52.53,94907.0,43.2204,43.245,43.089,43.13,94907.0
2020-06-22 15:30:00,52.54,52.59,52.46,52.58,65720.0,43.1383,43.1793,43.0726,43.1711,65720.0
2020-06-23 09:30:00,52.58,52.77,52.51,52.55,122124.0,43.1711,43.3271,43.1136,43.1465,122124.0
2020-06-23 10:00:00,52.55,52.76,52.54,52.69,71300.0,43.1465,43.3189,43.1383,43.2614,71300.0
2020-06-23 10:30:00,52.68,52.85,52.6,52.68,53187.0,43.2532,43.3928,43.1875,43.2532,53187.0
2020-06-23 11:00:00,52.68,52.84,52.64,52.8,51075.0,43.2532,43.3846,43.2204,43.3517,51075.0
2020-06-23 11:30:00,52.81,52.89,52.73,52.82,100074.0,43.3599,43.4256,43.2943,43.3681,100074.0
2020-06-23 12:00:00,52.82,52.94,52.72,52.9,72991.0,43.3681,43.4667,43.286,43.4338,72991.0
2020-06-23 12:30:00,52.9,52.94,52.79,52.85,38460.0,43.4338,43.4667,43.3435,43.3928,38460.0
2020-06-23 13:00:00,52.86,52.89,52.78,52.78,34269.0,43.401,43.4256,43.3353,43.3353,34269.0
2020-06-23 13:30:00,52.79,52.9,52.75,52.89,50479.0,43.3435,43.4338,43.3107,43.4256,50479.0
2020-06-23 14:00:00,52.89,52.89,52.71,52.75,36141.0,43.4256,43.4256,43.2778,43.3107,36141.0
2020-06-23 14:30:00,52.75,52.83,52.65,52.67,43123.0,43.3107,43.3764,43.2286,43.245,43123.0
2020-06-23 15:00:00,52.64,52.74,52.57,52.6,54672.0,43.2204,43.3025,43.1629,43.1875,54672.0
2020-06-23 15:30:00,52.6,52.63,52.46,52.48,80997.0,43.1875,43.2121,43.0726,43.089,80997.0
2020-06-24 09:30:00,51.52,51.96,51.49,51.61,128876.0,42.3008,42.662,42.2761,42.3747,128876.0
2020-06-24 10:00:00,51.6,51.63,51.49,51.54,102191.0,42.3665,42.3911,42.2761,42.3172,102191.0
2020-06-24 10:30:00,51.54,51.54,51.26,51.38,69727.0,42.3172,42.3172,42.0873,42.1858,69727.0
2020-06-24 11:00:00,51.34,51.39,51.12,51.21,78888.0,42.153,42.194,41.9724,42.0462,78888.0
2020-06-24 11:30:00,51.19,51.32,50.97,51.12,64817.0,42.0298,42.1366,41.8492,41.9724,64817.0
2020-06-24 12:00:00,51.11,51.25,51.0,51.12,52591.0,41.9641,42.0791,41.8738,41.9724,52591.0
2020-06-24 12:30:00,51.09,51.17,50.98,51.17,41731.0,41.9477,42.0134,41.8574,42.0134,41731.0
2020-06-24 13:00:00,51.17,51.18,51.07,51.09,24680.0,42.0134,42.0216,41.9313,41.9477,24680.0
2020-06-24 13:30:00,51.08,51.08,50.91,51.03,35864.0,41.9395,41.9395,41.7999,41.8985,35864.0
2020-06-24 14:00:00,51.03,51.15,50.93,51.14,34099.0,41.8985,41.997,41.8164,41.9888,34099.0
2020-06-24 14:30:00,51.14,51.18,50.93,50.95,63356.0,41.9888,42.0216,41.8164,41.8328,63356.0
2020-06-24 15:00:00,50.95,51.2,50.93,51.18,84352.0,41.8328,42.038,41.8164,42.0216,84352.0
2020-06-24 15:30:00,51.19,51.33,51.06,51.06,117621.0,42.0298,42.1448,41.9231,41.9231,117621.0
2020-06-25 09:30:00,51.34,51.43,51.0,51.11,62377.0,42.153,42.2269,41.8738,41.9641,62377.0
2020-06-25 10:00:00,51.12,51.35,51.06,51.32,59877.0,41.9724,42.1612,41.9231,42.1366,59877.0
2020-06-25 10:30:00,51.33,51.57,51.29,51.57,90348.0,42.1448,42.3418,42.1119,42.3418,90348.0
2020-06-25 11:00:00,51.54,51.72,51.44,51.62,70251.0,42.3172,42.465,42.2351,42.3829,70251.0
2020-06-25 11:30:00,51.64,51.66,51.36,51.51,43029.0,42.3993,42.4157,42.1694,42.2926,43029.0
2020-06-25 12:00:00,51.52,51.66,51.52,51.57,37255.0,42.3008,42.4157,42.3008,42.3418,37255.0
2020-06-25 12:30:00,51.59,51.65,51.56,51.57,33539.0,42.3582,42.4075,42.3336,42.3418,33539.0
2020-06-25 13:00:00,51.56,51.63,51.52,51.61,31648.0,42.3336,42.3911,42.3008,42.3747,31648.0
2020-06-25 13:30:00,51.61,51.65,51.55,51.55,33883.0,42.3747,42.4075,42.3254,42.3254,33883.0
2020-06-25 14:00:00,51.55,51.57,51.42,51.45,32960.0,42.3254,42.3418,42.2187,42.2433,32960.0
2020-06-25 14:30:00,51.45,51.51,51.4,51.5,50527.0,42.2433,42.2926,42.2022,42.2844,50527.0
2020-06-25 15:00:00,51.49,51.83,51.48,51.82,46562.0,42.2761,42.5553,42.2679,42.5471,46562.0
2020-06-25 15:30:00,51.82,51.92,51.75,51.88,109075.0,42.5471,42.6292,42.4896,42.5964,109075.0
2020-06-26 09:30:00,51.64,51.71,51.45,51.61,79441.0,42.3993,42.4568,42.2433,42.3747,79441.0
2020-06-26 10:00:00,51.58,51.62,51.18,51.22,55645.0,42.35,42.3829,42.0216,42.0545,55645.0
2020-06-26 10:30:00,51.24,51.24,50.92,51.08,41173.0,42.0709,42.0709,41.8081,41.9395,41173.0
2020-06-26 11:00:00,51.07,51.18,51.02,51.08,20154.0,41.9313,42.0216,41.8902,41.9395,20154.0
2020-06-26 11:30:00,51.13,51.13,50.91,51.04,28155.0,41.9806,41.9806,41.7999,41.9067,28155.0
2020-06-26 12:00:00,51.04,51.06,50.88,51.05,35861.0,41.9067,41.9231,41.7753,41.9149,35861.0
2020-06-26 12:30:00,51.04,51.06,50.91,51.05,17680.0,41.9067,41.9231,41.7999,41.9149,17680.0
2020-06-26 13:00:00,51.04,51.13,51.02,51.1,14812.0,41.9067,41.9806,41.8902,41.9559,14812.0
2020-06-26 13:30:00,51.11,51.21,51.07,51.08,62133.0,41.9641,42.0462,41.9313,41.9395,62133.0
2020-06-26 14:00:00,51.07,51.08,50.79,50.87,43555.0,41.9313,41.9395,41.7014,41.7671,43555.0
2020-06-26 14:30:00,50.87,50.93,50.8,50.91,31691.0,41.7671,41.8164,41.7096,41.7999,31691.0
2020-06-26 15:00:00,50.91,50.97,50.82,50.84,80667.0,41.7999,41.8492,41.726,41.7425,80667.0
2020-06-26 15:30:00,50.83,51.04,50.79,50.96,101952.0,41.7342,41.9067,41.7014,41.841,101952.0
2020-06-29 09:30:00,51.79,51.82,51.21,51.23,331610.0,42.5225,42.5471,42.0462,42.0627,331610.0
2020-06-29 10:00:00,51.2,51.66,51.18,51.51,181934.0,42.038,42.4157,42.0216,42.2926,181934.0
2020-06-29 10:30:00,51.51,51.62,51.39,51.52,222923.0,42.2926,42.3829,42.194,42.3008,222923.0
2020-06-29 11:00:00,51.52,51.58,51.38,51.5,39657.0,42.3008,42.35,42.1858,42.2844,39657.0
2020-06-29 11:30:00,51.54,51.54,51.28,51.3,42589.0,42.3172,42.3172,42.1037,42.1201,42589.0
2020-06-29 12:00:00,51.3,51.32,51.21,51.25,44440.0,42.1201,42.1366,42.0462,42.0791,44440.0
2020-06-29 12:30:00,51.25,51.32,51.12,51.16,38371.0,42.0791,42.1366,41.9724,42.0052,38371.0
2020-06-29 13:00:00,51.15,51.17,51.1,51.15,25943.0,41.997,42.0134,41.9559,41.997,25943.0
2020-06-29 13:30:00,51.14,51.17,51.11,51.15,50829.0,41.9888,42.0134,41.9641,41.997,50829.0
2020-06-29 14:00:00,51.15,51.16,51.01,51.06,82380.0,41.997,42.0052,41.882,41.9231,82380.0
2020-06-29 14:30:00,51.07,51.1,50.96,50.98,174244.0,41.9313,41.9559,41.841,41.8574,174244.0
2020-06-29 15:00:00,50.98,51.04,50.92,50.96,191478.0,41.8574,41.9067,41.8081,41.841,191478.0
2020-06-29 15:30:00,50.98,51.13,50.96,51.1,105583.0,41.8574,41.9806,41.841,41.9559,105583.0
2020-06-30 09:30:00,50.59,50.75,50.5,50.58,59357.0,41.5372,41.6686,41.4633,41.529,59357.0
2020-06-30 10:00:00,50.6,50.82,50.58,50.7,30054.0,41.5454,41.726,41.529,41.6275,30054.0
2020-06-30 10:30:00,50.72,50.88,50.6,50.82,59401.0,41.6439,41.7753,41.5454,41.726,59401.0
2020-06-30 11:00:00,50.8,51.05,50.75,51.0,66522.0,41.7096,41.9149,41.6686,41.8738,66522.0
2020-06-30 11:30:00,50.98,50.98,50.81,50.82,45802.0,41.8574,41.8574,41.7178,41.726,45802.0
2020-06-30 12:00:00,50.83,50.91,50.83,50.87,15149.0,41.7342,41.7999,41.7342,41.7671,15149.0
2020-06-30 12:30:00,50.87,50.91,50.79,50.9,55019.0,41.7671,41.7999,41.7014,41.7917,55019.0
2020-06-30 13:00:00,50.9,50.97,50.86,50.89,103629.0,41.7917,41.8492,41.7589,41.7835,103629.0
2020-06-30 13:30:00,50.88,50.98,50.86,50.95,12547.0,41.7753,41.8574,41.7589,41.8328,12547.0
2020-06-30 14:00:00,50.95,51.05,50.87,51.05,28962.0,41.8328,41.9149,41.7671,41.9149,28962.0
2020-06-30 14:30:00,51.05,51.18,51.04,51.07,47394.0,41.9149,42.0216,41.9067,41.9313,47394.0
2020-06-30 15:00:00,51.06,51.14,50.99,51.08,40866.0,41.9231,41.9888,41.8656,41.9395,40866.0
2020-06-30 15:30:00,51.08,51.3,51.06,51.06,198521.0,41.9395,42.1201,41.9231,41.9231,198521.0
2020-07-01 09:30:00,50.95,51.0,50.72,50.85,52906.0,41.8328,41.8738,41.6439,41.7507,52906.0
2020-07-01 10:00:00,50.89,51.14,50.82,51.14,27235.0,41.7835,41.9888,41.726,41.9888,27235.0
2020-07-01 10:30:00,51.14,51.23,51.11,51.19,17839.0,41.9888,42.0627,41.9641,42.0298,17839.0
2020-07-01 11:00:00,51.18,51.26,51.05,51.08,15732.0,42.0216,42.0873,41.9149,41.9395,15732.0
2020-07-01 11:30:00,51.12,51.33,51.05,51.25,35654.0,41.9724,42.1448,41.9149,42.0791,35654.0
2020-07-01 12:00:00,51.25,51.37,51.19,51.37,21114.0,42.0791,42.1776,42.0298,42.1776,21114.0
2020-07-01 12:30:00,51.38,51.38,51.25,51.3,10106.0,42.1858,42.1858,42.0791,42.1201,10106.0
2020-07-01 13:00:00,51.31,51.36,51.27,51.33,10620.0,42.1284,42.1694,42.0955,42.1448,10620.0
2020-07-01 13:30:00,51.34,51.34,51.2,51.22,18209.0,42.153,42.153,42.038,42.0545,18209.0
2020-07-01 14:00:00,51.23,51.33,51.23,51.3,23406.0,42.0627,42.1448,42.0627,42.1201,23406.0
2020-07-01 14:30:00,51.3,51.32,51.21,51.25,22088.0,42.1201,42.1366,42.0462,42.0791,22088.0
2020-07-01 15:00:00,51.24,51.35,51.24,51.33,14515.0,42.0709,42.1612,42.0709,42.1448,14515.0
2020-07-01 15:30:00,51.33,51.36,51.23,51.27,41858.0,42.1448,42.1694,42.0627,42.0955,41858.0
2020-07-02 09:30:00,51.56,51.69,51.48,51.69,56992.0,42.3336,42.4404,42.2679,42.4404,56992.0
2020-07-02 10:00:00,51.71,51.79,51.49,51.49,50981.0,42.4568,42.5225,42.2761,42.2761,50981.0
2020-07-02 10:30:00,51.51,51.67,51.4,51.46,48208.0,42.2926,42.4239,42.2022,42.2515,48208.0
2020-07-02 11:00:00,51.45,51.67,51.32,51.59,53065.0,42.2433,42.4239,42.1366,42.3582,53065.0
2020-07-02 11:30:00,51.6,51.68,51.58,51.6,17362.0,42.3665,42.4321,42.35,42.3665,17362.0
2020-07-02 12:00:00,51.6,51.63,51.51,51.62,21413.0,42.3665,42.3911,42.2926,42.3829,21413.0
2020-07-02 12:30:00,51.62,51.67,51.59,51.62,21343.0,42.3829,42.4239,42.3582,42.3829,21343.0
2020-07-02 13:00:00,51.6,51.65,51.57,51.62,23548.0,42.3665,42.4075,42.3418,42.3829,23548.0
2020-07-02 13:30:00,51.6,51.65,51.58,51.62,18483.0,42.3665,42.4075,42.35,42.3829,18483.0
2020-07-02 14:00:00,51.62,51.71,51.59,51.71,30085.0,42.3829,42.4568,42.3582,42.4568,30085.0
2020-07-02 14:30:00,51.7,51.78,51.69,51.75,113041.0,42.4486,42.5142,42.4404,42.4896,113041.0
2020-07-02 15:00:00,51.75,51.77,51.7,51.73,33106.0,42.4896,42.506,42.4486,42.4732,33106.0
2020-07-02 15:30:00,51.73,51.75,51.56,51.66,87543.0,42.4732,42.4896,42.3336,42.4157,87543.0
2020-07-06 09:30:00,52.08,52.27,51.97,52.0,66084.0,42.7606,42.9166,42.6702,42.6949,66084.0
2020-07-06 10:00:00,52.0,52.09,51.88,51.95,26102.0,42.6949,42.7688,42.5964,42.6538,26102.0
2020-07-06 10:30:00,51.95,52.1,51.93,52.09,28857.0,42.6538,42.777,42.6374,42.7688,28857.0
2020-07-06 11:00:00,52.07,52.27,52.07,52.27,19102.0,42.7524,42.9166,42.7524,42.9166,19102.0
2020-07-06 11:30:00,52.27,52.31,52.11,52.13,21080.0,42.9166,42.9494,42.7852,42.8016,21080.0
2020-07-06 12:00:00,52.13,52.2,52.1,52.11,22223.0,42.8016,42.8591,42.777,42.7852,22223.0
2020-07-06 12:30:00,52.12,52.16,52.05,52.13,19026.0,42.7934,42.8262,42.7359,42.8016,19026.0
2020-07-06 13:00:00,52.11,52.15,52.08,52.13,12720.0,42.7852,42.818,42.7606,42.8016,12720.0
2020-07-06 13:30:00,52.16,52.2,52.12,52.19,20162.0,42.8262,42.8591,42.7934,42.8509,20162.0
2020-07-06 14:00:00,52.19,52.2,52.11,52.12,14380.0,42.8509,42.8591,42.7852,42.7934,14380.0
2020-07-06 14:30:00,52.13,52.16,52.09,52.09,18433.0,42.8016,42.8262,42.7688,42.7688,18433.0
2020-07-06 15:00:00,52.1,52.12,52.0,52.06,34298.0,42.777,42.7934,42.6949,42.7441,34298.0
2020-07-06 15:30:00,52.07,52.2,52.04,52.2,28315.0,42.7524,42.8591,42.7277,42.8591,28315.0
2020-07-07 09:30:00,51.39,51.65,51.37,51.59,59697.0,42.194,42.4075,42.1776,42.3582,59697.0
2020-07-07 10:00:00,51.59,51.84,51.58,51.71,45519.0,42.3582,42.5635,42.35,42.4568,45519.0
2020-07-07 10:30:00,51.72,51.73,51.51,51.61,35896.0,42.465,42.4732,42.2926,42.3747,35896.0
2020-07-07 11:00:00,51.63,51.83,51.6,51.81,27836.0,42.3911,42.5553,42.3665,42.5389,27836.0
2020-07-07 11:30:00,51.86,51.91,51.7,51.86,29406.0,42.5799,42.621,42.4486,42.5799,29406.0
2020-07-07 12:00:00,51.84,51.9,51.71,51.79,37825.0,42.5635,42.6128,42.4568,42.5225,37825.0
2020-07-07 12:30:00,51.76,51.8,51.72,51.77,16271.0,42.4978,42.5307,42.465,42.506,16271.0
2020-07-07 13:00:00,51.77,51.77,51.67,51.73,15860.0,42.506,42.506,42.4239,42.4732,15860.0
2020-07-07 13:30:00,51.72,51.76,51.7,51.76,15762.0,42.465,42.4978,42.4486,42.4978,15762.0
2020-07-07 14:00:00,51.76,51.76,51.7,51.73,17404.0,42.4978,42.4978,42.4486,42.4732,17404.0
2020-07-07 14:30:00,51.72,51.72,51.65,51.72,40133.0,42.465,42.465,42.4075,42.465,40133.0
2020-07-07 15:00:00,51.71,51.71,51.6,51.62,30792.0,42.4568,42.4568,42.3665,42.3829,30792.0
2020-07-07 15:30:00,51.62,51.66,51.39,51.48,55774.0,42.3829,42.4157,42.194,42.2679,55774.0
2020-07-08 09:30:00,51.41,51.58,51.36,51.52,43952.0,42.2105,42.35,42.1694,42.3008,43952.0
2020-07-08 10:00:00,51.55,51.58,51.49,51.54,20489.0,42.3254,42.35,42.2761,42.3172,20489.0
2020-07-08 10:30:00,51.54,51.61,51.47,51.49,44939.0,42.3172,42.3747,42.2597,42.2761,44939.0
2020-07-08 11:00:00,51.5,51.52,51.15,51.32,25087.0,42.2844,42.3008,41.997,42.1366,25087.0
2020-07-08 11:30:00,51.24,51.38,51.24,51.29,29340.0,42.0709,42.1858,42.0709,42.1119,29340.0
2020-07-08 12:00:00,51.31,51.46,51.27,51.42,18190.0,42.1284,42.2515,42.0955,42.2187,18190.0
2020-07-08 12:30:00,51.45,51.5,51.43,51.48,17694.0,42.2433,42.2844,42.2269,42.2679,17694.0
2020-07-08 13:00:00,51.51,51.53,51.36,51.38,16818.0,42.2926,42.309,42.1694,42.1858,16818.0
2020-07-08 13:30:00,51.38,51.48,51.35,51.39,23352.0,42.1858,42.2679,42.1612,42.194,23352.0
2020-07-08 14:00:00,51.38,51.45,51.31,51.45,30160.0,42.1858,42.2433,42.1284,42.2433,30160.0
2020-07-08 14:30:00,51.45,51.47,51.37,51.45,18346.0,42.2433,42.2597,42.1776,42.2433,18346.0
2020-07-08 15:00:00,51.39,51.51,51.38,51.48,18824.0,42.194,42.2926,42.1858,42.2679,18824.0
2020-07-08 15:30:00,51.51,51.61,51.45,51.59,61026.0,42.2926,42.3747,42.2433,42.3582,61026.0
2020-07-09 09:30:00,51.11,51.28,51.11,51.15,114728.0,41.9641,42.1037,41.9641,41.997,114728.0
2020-07-09 10:00:00,51.17,51.29,51.03,51.09,37656.0,42.0134,42.1119,41.8985,41.9477,37656.0
2020-07-09 10:30:00,51.12,51.18,50.55,50.57,42649.0,41.9724,42.0216,41.5044,41.5208,42649.0
2020-07-09 11:00:00,50.57,50.58,50.32,50.46,39512.0,41.5208,41.529,41.3155,41.4305,39512.0
2020-07-09 11:30:00,50.47,50.49,50.21,50.38,31568.0,41.4387,41.4551,41.2252,41.3648,31568.0
2020-07-09 12:00:00,50.39,50.54,50.39,50.41,17548.0,41.373,41.4961,41.373,41.3894,17548.0
2020-07-09 12:30:00,50.41,50.47,50.38,50.47,38514.0,41.3894,41.4387,41.3648,41.4387,38514.0
2020-07-09 13:00:00,50.46,50.54,50.41,50.51,65403.0,41.4305,41.4961,41.3894,41.4715,65403.0
2020-07-09 13:30:00,50.54,50.64,50.51,50.52,48753.0,41.4961,41.5782,41.4715,41.4797,48753.0
2020-07-09 14:00:00,50.53,50.62,50.52,50.58,23799.0,41.4879,41.5618,41.4797,41.529,23799.0
2020-07-09 14:30:00,50.57,50.65,50.52,50.61,32052.0,41.5208,41.5865,41.4797,41.5536,32052.0
2020-07-09 15:00:00,50.63,50.65,50.5,50.51,29915.0,41.57,41.5865,41.4633,41.4715,29915.0
2020-07-09 15:30:00,50.51,50.77,50.34,50.56,111130.0,41.4715,41.685,41.3319,41.5126,111130.0
2020-07-10 09:30:00,50.45,50.57,50.27,50.33,30228.0,41.4222,41.5208,41.2745,41.3237,30228.0
2020-07-10 10:00:00,50.26,50.37,50.21,50.35,31125.0,41.2662,41.3566,41.2252,41.3401,31125.0
2020-07-10 10:30:00,50.37,50.42,50.25,50.39,30837.0,41.3566,41.3976,41.258,41.373,30837.0
2020-07-10 11:00:00,50.31,50.36,50.26,50.26,8837.0,41.3073,41.3483,41.2662,41.2662,8837.0
2020-07-10 11:30:00,50.28,50.43,50.26,50.38,16706.0,41.2827,41.4058,41.2662,41.3648,16706.0
2020-07-10 12:00:00,50.38,50.38,50.22,50.23,12477.0,41.3648,41.3648,41.2334,41.2416,12477.0
2020-07-10 12:30:00,50.22,50.26,50.21,50.22,16749.0,41.2334,41.2662,41.2252,41.2334,16749.0
2020-07-10 13:00:00,50.22,50.26,50.21,50.24,10688.0,41.2334,41.2662,41.2252,41.2498,10688.0
2020-07-10 13:30:00,50.24,50.29,50.21,50.27,12858.0,41.2498,41.2909,41.2252,41.2745,12858.0
2020-07-10 14:00:00,50.26,50.29,50.2,50.24,14451.0,41.2662,41.2909,41.217,41.2498,14451.0
2020-07-10 14:30:00,50.25,50.27,50.16,50.27,27809.0,41.258,41.2745,41.1841,41.2745,27809.0
2020-07-10 15:00:00,50.26,50.3,50.23,50.29,24095.0,41.2662,41.2991,41.2416,41.2909,24095.0
2020-07-10 15:30:00,50.3,50.36,50.27,50.33,38392.0,41.2991,41.3483,41.2745,41.3237,38392.0
2020-07-13 09:30:00,51.18,51.37,51.13,51.13,94342.0,42.0216,42.1776,41.9806,41.9806,94342.0
2020-07-13 10:00:00,51.14,51.47,51.14,51.36,61597.0,41.9888,42.2597,41.9888,42.1694,61597.0
2020-07-13 10:30:00,51.39,51.46,51.36,51.42,23277.0,42.194,42.2515,42.1694,42.2187,23277.0
2020-07-13 11:00:00,51.39,51.64,51.39,51.64,37521.0,42.194,42.3993,42.194,42.3993,37521.0
2020-07-13 11:30:00,51.67,51.73,51.5,51.55,65233.0,42.4239,42.4732,42.2844,42.3254,65233.0
2020-07-13 12:00:00,51.55,51.6,51.52,51.6,32260.0,42.3254,42.3665,42.3008,42.3665,32260.0
2020-07-13 12:30:00,51.61,51.66,51.57,51.59,11226.0,42.3747,42.4157,42.3418,42.3582,11226.0
2020-07-13 13:00:00,51.61,51.64,51.56,51.62,21011.0,42.3747,42.3993,42.3336,42.3829,21011.0
2020-07-13 13:30:00,51.6,51.65,51.58,51.62,23050.0,42.3665,42.4075,42.35,42.3829,23050.0
2020-07-13 14:00:00,51.62,51.64,51.39,51.39,36849.0,42.3829,42.3993,42.194,42.194,36849.0
2020-07-13 14:30:00,51.4,51.44,51.29,51.37,26416.0,42.2022,42.2351,42.1119,42.1776,26416.0
2020-07-13 15:00:00,51.36,51.36,51.1,51.12,41279.0,42.1694,42.1694,41.9559,41.9724,41279.0
2020-07-13 15:30:00,51.13,51.15,50.8,50.95,74728.0,41.9806,41.997,41.7096,41.8328,74728.0
2020-07-14 09:30:00,51.37,51.66,51.28,51.59,94251.0,42.1776,42.4157,42.1037,42.3582,94251.0
2020-07-14 10:00:00,51.59,51.59,51.33,51.54,66038.0,42.3582,42.3582,42.1448,42.3172,66038.0
2020-07-14 10:30:00,51.62,51.93,51.58,51.78,55895.0,42.3829,42.6374,42.35,42.5142,55895.0
2020-07-14 11:00:00,51.79,52.03,51.69,51.9,60835.0,42.5225,42.7195,42.4404,42.6128,60835.0
2020-07-14 11:30:00,51.94,52.14,51.92,51.99,61925.0,42.6456,42.8098,42.6292,42.6867,61925.0
2020-07-14 12:00:00,51.99,51.99,51.87,51.87,41595.0,42.6867,42.6867,42.5881,42.5881,41595.0
2020-07-14 12:30:00,51.9,51.91,51.78,51.84,117370.0,42.6128,42.621,42.5142,42.5635,117370.0
2020-07-14 13:00:00,51.84,51.96,51.76,51.94,34133.0,42.5635,42.662,42.4978,42.6456,34133.0
2020-07-14 13:30:00,51.93,52.02,51.83,51.89,21901.0,42.6374,42.7113,42.5553,42.6046,21901.0
2020-07-14 14:00:00,51.93,52.07,51.86,52.07,24112.0,42.6374,42.7524,42.5799,42.7524,24112.0
2020-07-14 14:30:00,52.07,52.14,52.01,52.11,30258.0,42.7524,42.8098,42.7031,42.7852,30258.0
2020-07-14 15:00:00,52.11,52.13,51.94,52.09,39761.0,42.7852,42.8016,42.6456,42.7688,39761.0
2020-07-14 15:30:00,52.11,52.26,52.07,52.14,215340.0,42.7852,42.9084,42.7524,42.8098,215340.0
2020-07-15 09:30:00,53.3,53.38,53.21,53.3,147335.0,43.7623,43.8279,43.6884,43.7623,147335.0
2020-07-15 10:00:00,53.3,53.58,53.3,53.53,90239.0,43.7623,43.9921,43.7623,43.9511,90239.0
2020-07-15 10:30:00,53.53,53.59,53.39,53.42,143681.0,43.9511,44.0004,43.8361,43.8608,143681.0
2020-07-15 11:00:00,53.43,53.66,53.43,53.65,83040.0,43.869,44.0578,43.869,44.0496,83040.0
2020-07-15 11:30:00,53.64,53.71,53.12,53.12,55735.0,44.0414,44.0989,43.6145,43.6145,55735.0
2020-07-15 12:00:00,53.14,53.24,53.11,53.24,22562.0,43.6309,43.713,43.6063,43.713,22562.0
2020-07-15 12:30:00,53.22,53.45,53.14,53.39,54799.0,43.6966,43.8854,43.6309,43.8361,54799.0
2020-07-15 13:00:00,53.41,53.7,53.31,53.31,77358.0,43.8526,44.0907,43.7705,43.7705,77358.0
2020-07-15 13:30:00,53.4,53.47,53.26,53.32,14659.0,43.8444,43.9018,43.7294,43.7787,14659.0
2020-07-15 14:00:00,53.28,53.39,53.19,53.23,52498.0,43.7458,43.8361,43.6719,43.7048,52498.0
2020-07-15 14:30:00,53.24,53.35,53.23,53.25,25182.0,43.713,43.8033,43.7048,43.7212,25182.0
2020-07-15 15:00:00,53.25,53.33,53.2,53.22,51032.0,43.7212,43.7869,43.6801,43.6966,51032.0
2020-07-15 15:30:00,53.22,53.36,53.21,53.32,112081.0,43.6966,43.8115,43.6884,43.7787,112081.0
2020-07-16 09:30:00,53.45,53.64,53.28,53.6,132971.0,43.8854,44.0414,43.7458,44.0086,132971.0
2020-07-16 10:00:00,53.6,53.61,53.19,53.3,70810.0,44.0086,44.0168,43.6719,43.7623,70810.0
2020-07-16 10:30:00,53.3,53.52,53.21,53.22,33102.0,43.7623,43.9429,43.6884,43.6966,33102.0
2020-07-16 11:00:00,53.23,53.25,53.15,53.15,46813.0,43.7048,43.7212,43.6391,43.6391,46813.0
2020-07-16 11:30:00,53.12,53.17,52.9,52.93,23419.0,43.6145,43.6555,43.4338,43.4585,23419.0
2020-07-16 12:00:00,52.97,53.04,52.97,52.98,19203.0,43.4913,43.5488,43.4913,43.4995,19203.0
2020-07-16 12:30:00,53.02,53.11,52.98,53.0,15416.0,43.5324,43.6063,43.4995,43.5159,15416.0
2020-07-16 13:00:00,53.01,55.0,51.83,52.81,105201.0,43.5241,45.158,42.5553,43.3599,105201.0
2020-07-16 13:30:00,52.82,52.93,52.68,52.83,36063.0,43.3681,43.4585,43.2532,43.3764,36063.0
2020-07-16 14:00:00,52.8,52.94,52.77,52.78,29677.0,43.3517,43.4667,43.3271,43.3353,29677.0
2020-07-16 14:30:00,52.77,52.9,52.75,52.76,31486.0,43.3271,43.4338,43.3107,43.3189,31486.0
2020-07-16 15:00:00,52.73,52.9,52.71,52.85,46642.0,43.2943,43.4338,43.2778,43.3928,46642.0
2020-07-16 15:30:00,52.88,52.99,52.84,52.87,70697.0,43.4174,43.5077,43.3846,43.4092,70697.0
2020-07-17 09:30:00,53.09,53.32,53.01,53.02,57666.0,43.5898,43.7787,43.5241,43.5324,57666.0
2020-07-17 10:00:00,53.0,53.24,52.96,53.14,46239.0,43.5159,43.713,43.4831,43.6309,46239.0
2020-07-17 10:30:00,53.16,53.34,53.15,53.16,30341.0,43.6473,43.7951,43.6391,43.6473,30341.0
2020-07-17 11:00:00,53.17,53.32,53.17,53.29,41639.0,43.6555,43.7787,43.6555,43.754,41639.0
2020-07-17 11:30:00,53.3,53.44,53.21,53.38,44466.0,43.7623,43.8772,43.6884,43.8279,44466.0
2020-07-17 12:00:00,53.36,53.46,53.33,53.36,92860.0,43.8115,43.8936,43.7869,43.8115,92860.0
2020-07-17 12:30:00,53.38,53.44,53.32,53.33,13442.0,43.8279,43.8772,43.7787,43.7869,13442.0
2020-07-17 13:00:00,53.33,53.39,53.21,53.27,24007.0,43.7869,43.8361,43.6884,43.7376,24007.0
2020-07-17 13:30:00,53.28,53.36,53.23,53.3,24762.0,43.7458,43.8115,43.7048,43.7623,24762.0
2020-07-17 14:00:00,53.31,53.43,53.27,53.41,22809.0,43.7705,43.869,43.7376,43.8526,22809.0
2020-07-17 14:30:00,53.4,53.42,53.31,53.41,17852.0,43.8444,43.8608,43.7705,43.8526,17852.0
2020-07-17 15:00:00,53.42,53.45,53.33,53.39,17446.0,43.8608,43.8854,43.7869,43.8361,17446.0
2020-07-17 15:30:00,53.4,53.42,53.25,53.25,97336.0,43.8444,43.8608,43.7212,43.7212,97336.0
2020-07-20 09:30:00,53.92,54.12,53.13,53.43,85565.0,44.2713,44.4355,43.6227,43.869,85565.0
2020-07-20 10:00:00,53.45,53.78,53.45,53.76,34688.0,43.8854,44.1564,43.8854,44.1399,34688.0
2020-07-20 10:30:00,53.77,54.07,53.74,53.8,43070.0,44.1481,44.3945,44.1235,44.1728,43070.0
2020-07-20 11:00:00,53.8,53.96,53.8,53.96,68016.0,44.1728,44.3041,44.1728,44.3041,68016.0
2020-07-20 11:30:00,53.96,54.05,53.77,53.77,49619.0,44.3041,44.378,44.1481,44.1481,49619.0
2020-07-20 12:00:00,53.77,53.79,53.68,53.71,30956.0,44.1481,44.1646,44.0743,44.0989,30956.0
2020-07-20 12:30:00,53.73,53.84,53.71,53.79,12725.0,44.1153,44.2056,44.0989,44.1646,12725.0
2020-07-20 13:00:00,53.7,53.83,53.7,53.76,30374.0,44.0907,44.1974,44.0907,44.1399,30374.0
2020-07-20 13:30:00,53.78,53.81,53.65,53.75,19391.0,44.1564,44.181,44.0496,44.1317,19391.0
2020-07-20 14:00:00,53.74,53.83,53.69,53.7,25473.0,44.1235,44.1974,44.0825,44.0907,25473.0
2020-07-20 14:30:00,53.69,53.78,53.64,53.76,19912.0,44.0825,44.1564,44.0414,44.1399,19912.0
2020-07-20 15:00:00,53.76,53.82,53.67,53.79,36865.0,44.1399,44.1892,44.066,44.1646,36865.0
2020-07-20 15:30:00,53.79,53.81,53.73,53.76,72157.0,44.1646,44.181,44.1153,44.1399,72157.0
2020-07-21 09:30:00,54.03,54.05,53.79,53.87,47796.0,44.3616,44.378,44.1646,44.2303,47796.0
2020-07-21 10:00:00,53.82,53.89,53.65,53.67,19868.0,44.1892,44.2467,44.0496,44.066,19868.0
2020-07-21 10:30:00,53.66,53.72,53.56,53.64,28106.0,44.0578,44.1071,43.9757,44.0414,28106.0
2020-07-21 11:00:00,53.62,53.62,53.33,53.44,23045.0,44.025,44.025,43.7869,43.8772,23045.0
2020-07-21 11:30:00,53.46,53.48,53.13,53.21,58169.0,43.8936,43.91,43.6227,43.6884,58169.0
2020-07-21 12:00:00,53.21,53.38,53.19,53.36,34294.0,43.6884,43.8279,43.6719,43.8115,34294.0
2020-07-21 12:30:00,53.36,53.46,53.34,53.43,17552.0,43.8115,43.8936,43.7951,43.869,17552.0
2020-07-21 13:00:00,53.43,53.44,53.36,53.43,8485.0,43.869,43.8772,43.8115,43.869,8485.0
2020-07-21 13:30:00,53.43,53.5,53.42,53.44,13823.0,43.869,43.9265,43.8608,43.8772,13823.0
2020-07-21 14:00:00,53.47,53.53,53.4,53.43,18435.0,43.9018,43.9511,43.8444,43.869,18435.0
2020-07-21 14:30:00,53.41,53.43,53.37,53.37,25901.0,43.8526,43.869,43.8197,43.8197,25901.0
2020-07-21 15:00:00,53.38,53.42,53.23,53.24,32512.0,43.8279,43.8608,43.7048,43.713,32512.0
2020-07-21 15:30:00,53.29,53.3,53.13,53.23,39505.0,43.754,43.7623,43.6227,43.7048,39505.0
2020-07-22 09:30:00,53.35,53.49,53.3,53.35,43479.0,43.8033,43.9183,43.7623,43.8033,43479.0
2020-07-22 10:00:00,53.35,53.38,53.25,53.33,45661.0,43.8033,43.8279,43.7212,43.7869,45661.0
2020-07-22 10:30:00,53.31,53.31,52.97,53.03,56285.0,43.7705,43.7705,43.4913,43.5406,56285.0
2020-07-22 11:00:00,53.01,53.09,52.87,53.08,15178.0,43.5241,43.5898,43.4092,43.5816,15178.0
2020-07-22 11:30:00,53.08,53.08,52.9,53.05,37337.0,43.5816,43.5816,43.4338,43.557,37337.0
2020-07-22 12:00:00,53.05,53.33,53.03,53.25,31694.0,43.557,43.7869,43.5406,43.7212,31694.0
2020-07-22 12:30:00,53.24,53.3,53.14,53.3,56906.0,43.713,43.7623,43.6309,43.7623,56906.0
2020-07-22 13:00:00,53.3,53.38,53.25,53.35,21695.0,43.7623,43.8279,43.7212,43.8033,21695.0
2020-07-22 13:30:00,53.27,53.35,53.08,53.14,15756.0,43.7376,43.8033,43.5816,43.6309,15756.0
2020-07-22 14:00:00,53.09,53.28,53.09,53.26,15905.0,43.5898,43.7458,43.5898,43.7294,15905.0
2020-07-22 14:30:00,53.24,53.27,53.17,53.19,13674.0,43.713,43.7376,43.6555,43.6719,13674.0
2020-07-22 15:00:00,53.17,53.24,53.14,53.19,15963.0,43.6555,43.713,43.6309,43.6719,15963.0
2020-07-22 15:30:00,53.2,53.37,53.14,53.27,53252.0,43.6801,43.8197,43.6309,43.7376,53252.0
2020-07-23 09:30:00,52.75,52.9,52.68,52.84,59518.0,43.3107,43.4338,43.2532,43.3846,59518.0
2020-07-23 10:00:00,52.83,52.84,52.61,52.73,37773.0,43.3764,43.3846,43.1957,43.2943,37773.0
2020-07-23 10:30:00,52.74,52.83,52.57,52.65,23733.0,43.3025,43.3764,43.1629,43.2286,23733.0
2020-07-23 11:00:00,52.62,52.73,52.6,52.65,43106.0,43.2039,43.2943,43.1875,43.2286,43106.0
2020-07-23 11:30:00,52.66,52.81,52.62,52.62,53661.0,43.2368,43.3599,43.2039,43.2039,53661.0
2020-07-23 12:00:00,52.61,52.63,52.54,52.61,33899.0,43.1957,43.2121,43.1383,43.1957,33899.0
2020-07-23 12:30:00,52.61,52.65,52.52,52.59,25824.0,43.1957,43.2286,43.1218,43.1793,25824.0
2020-07-23 13:00:00,52.6,52.69,52.51,52.52,13697.0,43.1875,43.2614,43.1136,43.1218,13697.0
2020-07-23 13:30:00,52.53,52.53,52.31,52.39,39331.0,43.13,43.13,42.9494,43.0151,39331.0
2020-07-23 14:00:00,52.36,52.37,52.14,52.26,54310.0,42.9905,42.9987,42.8098,42.9084,54310.0
2020-07-23 14:30:00,52.27,52.34,52.2,52.26,29022.0,42.9166,42.974,42.8591,42.9084,29022.0
2020-07-23 15:00:00,52.24,52.28,52.12,52.16,35758.0,42.8919,42.9248,42.7934,42.8262,35758.0
2020-07-23 15:30:00,52.16,52.22,52.07,52.22,70801.0,42.8262,42.8755,42.7524,42.8755,70801.0
2020-07-24 09:30:00,51.77,51.78,51.45,51.47,83121.0,42.506,42.5142,42.2433,42.2597,83121.0
2020-07-24 10:00:00,51.47,51.71,51.46,51.62,35335.0,42.2597,42.4568,42.2515,42.3829,35335.0
2020-07-24 10:30:00,51.61,51.65,51.38,51.63,37277.0,42.3747,42.4075,42.1858,42.3911,37277.0
2020-07-24 11:00:00,51.62,51.72,51.55,51.72,32011.0,42.3829,42.465,42.3254,42.465,32011.0
2020-07-24 11:30:00,51.72,51.75,51.54,51.63,35852.0,42.465,42.4896,42.3172,42.3911,35852.0
2020-07-24 12:00:00,51.62,51.69,51.51,51.69,19354.0,42.3829,42.4404,42.2926,42.4404,19354.0
2020-07-24 12:30:00,51.67,51.68,51.58,51.59,26723.0,42.4239,42.4321,42.35,42.3582,26723.0
2020-07-24 13:00:00,51.58,51.6,51.41,51.55,28342.0,42.35,42.3665,42.2105,42.3254,28342.0
2020-07-24 13:30:00,51.52,51.53,51.32,51.43,75670.0,42.3008,42.309,42.1366,42.2269,75670.0
2020-07-24 14:00:00,51.43,51.47,51.33,51.4,160913.0,42.2269,42.2597,42.1448,42.2022,160913.0
2020-07-24 14:30:00,51.4,51.4,51.24,51.3,91995.0,42.2022,42.2022,42.0709,42.1201,91995.0
2020-07-24 15:00:00,51.3,51.34,51.16,51.22,125300.0,42.1201,42.153,42.0052,42.0545,125300.0
2020-07-24 15:30:00,51.22,51.34,51.09,51.18,357540.0,42.0545,42.153,41.9477,42.0216,357540.0
2020-07-27 09:30:00,51.72,52.09,51.59,52.07,73868.0,42.465,42.7688,42.3582,42.7524,73868.0
2020-07-27 10:00:00,52.07,52.19,52.06,52.17,38751.0,42.7524,42.8509,42.7441,42.8345,38751.0
2020-07-27 10:30:00,52.19,52.34,52.14,52.32,26879.0,42.8509,42.974,42.8098,42.9576,26879.0
2020-07-27 11:00:00,52.3,52.31,52.17,52.17,23059.0,42.9412,42.9494,42.8345,42.8345,23059.0
2020-07-27 11:30:00,52.17,52.42,52.15,52.16,73347.0,42.8345,43.0397,42.818,42.8262,73347.0
2020-07-27 12:00:00,52.16,52.24,52.14,52.22,23125.0,42.8262,42.8919,42.8098,42.8755,23125.0
2020-07-27 12:30:00,52.24,52.28,52.18,52.26,16864.0,42.8919,42.9248,42.8427,42.9084,16864.0
2020-07-27 13:00:00,52.26,52.29,52.21,52.29,13523.0,42.9084,42.933,42.8673,42.933,13523.0
2020-07-27 13:30:00,52.3,52.3,52.14,52.3,26531.0,42.9412,42.9412,42.8098,42.9412,26531.0
2020-07-27 14:00:00,52.31,52.32,52.22,52.28,26696.0,42.9494,42.9576,42.8755,42.9248,26696.0
2020-07-27 14:30:00,52.27,52.37,52.25,52.29,24067.0,42.9166,42.9987,42.9001,42.933,24067.0
2020-07-27 15:00:00,52.28,52.34,52.26,52.32,22361.0,42.9248,42.974,42.9084,42.9576,22361.0
2020-07-27 15:30:00,52.32,52.35,52.18,52.25,84809.0,42.9576,42.9822,42.8427,42.9001,84809.0
2020-07-28 09:30:00,52.28,52.47,52.26,52.44,97864.0,42.9248,43.0808,42.9084,43.0561,97864.0
2020-07-28 10:00:00,52.45,52.67,52.42,52.54,53227.0,43.0644,43.245,43.0397,43.1383,53227.0
2020-07-28 10:30:00,52.55,52.55,52.35,52.44,82384.0,43.1465,43.1465,42.9822,43.0561,82384.0
2020-07-28 11:00:00,52.43,52.47,52.35,52.4,22951.0,43.0479,43.0808,42.9822,43.0233,22951.0
2020-07-28 11:30:00,52.42,52.63,52.39,52.63,27050.0,43.0397,43.2121,43.0151,43.2121,27050.0
2020-07-28 12:00:00,52.62,52.63,52.4,52.44,40544.0,43.2039,43.2121,43.0233,43.0561,40544.0
2020-07-28 12:30:00,52.43,52.51,52.36,52.36,30503.0,43.0479,43.1136,42.9905,42.9905,30503.0
2020-07-28 13:00:00,52.36,52.4,52.19,52.2,76268.0,42.9905,43.0233,42.8509,42.8591,76268.0
2020-07-28 13:30:00,52.2,52.28,52.06,52.11,40842.0,42.8591,42.9248,42.7441,42.7852,40842.0
2020-07-28 14:00:00,52.11,52.13,51.96,51.96,52634.0,42.7852,42.8016,42.662,42.662,52634.0
2020-07-28 14:30:00,51.97,52.03,51.91,51.92,56842.0,42.6702,42.7195,42.621,42.6292,56842.0
2020-07-28 15:00:00,51.91,51.96,51.84,51.91,59754.0,42.621,42.662,42.5635,42.621,59754.0
2020-07-28 15:30:00,51.91,51.99,51.76,51.97,101569.0,42.621,42.6867,42.4978,42.6702,101569.0
2020-07-29 09:30:00,52.8,52.84,52.3,52.63,157358.0,43.3517,43.3846,42.9412,43.2121,157358.0
2020-07-29 10:00:00,52.6,52.91,52.57,52.89,77677.0,43.1875,43.442,43.1629,43.4256,77677.0
2020-07-29 10:30:00,52.82,52.97,52.78,52.91,72995.0,43.3681,43.4913,43.3353,43.442,72995.0
2020-07-29 11:00:00,52.92,53.04,52.89,53.04,39087.0,43.4503,43.5488,43.4256,43.5488,39087.0
2020-07-29 11:30:00,53.03,53.13,52.81,52.93,39388.0,43.5406,43.6227,43.3599,43.4585,39388.0
2020-07-29 12:00:00,52.94,52.96,52.68,52.75,32286.0,43.4667,43.4831,43.2532,43.3107,32286.0
2020-07-29 12:30:00,52.72,52.82,52.68,52.73,19795.0,43.286,43.3681,43.2532,43.2943,19795.0
2020-07-29 13:00:00,52.78,52.82,52.69,52.72,47083.0,43.3353,43.3681,43.2614,43.286,47083.0
2020-07-29 13:30:00,52.72,52.79,52.72,52.76,27234.0,43.286,43.3435,43.286,43.3189,27234.0
2020-07-29 14:00:00,52.76,52.88,52.74,52.85,33474.0,43.3189,43.4174,43.3025,43.3928,33474.0
2020-07-29 14:30:00,52.86,52.99,52.68,52.69,28649.0,43.401,43.5077,43.2532,43.2614,28649.0
2020-07-29 15:00:00,52.7,52.95,52.62,52.85,49842.0,43.2696,43.4749,43.2039,43.3928,49842.0
2020-07-29 15:30:00,52.88,52.98,52.77,52.83,91368.0,43.4174,43.4995,43.3271,43.3764,91368.0
2020-07-30 09:30:00,51.77,51.96,51.68,51.81,109411.0,42.506,42.662,42.4321,42.5389,109411.0
2020-07-30 10:00:00,51.79,51.91,51.53,51.78,55156.0,42.5225,42.621,42.309,42.5142,55156.0
2020-07-30 10:30:00,51.81,52.1,51.73,52.1,24950.0,42.5389,42.777,42.4732,42.777,24950.0
2020-07-30 11:00:00,52.09,52.22,51.9,52.0,51142.0,42.7688,42.8755,42.6128,42.6949,51142.0
2020-07-30 11:30:00,51.99,52.22,51.98,52.1,16797.0,42.6867,42.8755,42.6785,42.777,16797.0
2020-07-30 12:00:00,52.1,52.29,52.07,52.13,24234.0,42.777,42.933,42.7524,42.8016,24234.0
2020-07-30 12:30:00,52.14,52.26,52.1,52.23,49640.0,42.8098,42.9084,42.777,42.8837,49640.0
2020-07-30 13:00:00,52.22,52.48,52.17,52.37,22350.0,42.8755,43.089,42.8345,42.9987,22350.0
2020-07-30 13:30:00,52.37,52.53,52.3,52.5,37161.0,42.9987,43.13,42.9412,43.1054,37161.0
2020-07-30 14:00:00,52.49,52.49,52.33,52.37,20467.0,43.0972,43.0972,42.9658,42.9987,20467.0
2020-07-30 14:30:00,52.39,52.5,52.37,52.41,18199.0,43.0151,43.1054,42.9987,43.0315,18199.0
2020-07-30 15:00:00,52.44,52.52,52.37,52.5,27890.0,43.0561,43.1218,42.9987,43.1054,27890.0
2020-07-30 15:30:00,52.49,52.54,52.45,52.5,47359.0,43.0972,43.1383,43.0644,43.1054,47359.0
2020-07-31 09:30:00,52.99,53.06,52.59,52.73,243494.0,43.5077,43.5652,43.1793,43.2943,243494.0
2020-07-31 10:00:00,52.73,52.86,52.55,52.6,92016.0,43.2943,43.401,43.1465,43.1875,92016.0
2020-07-31 10:30:00,52.56,52.6,52.35,52.46,117567.0,43.1547,43.1875,42.9822,43.0726,117567.0
2020-07-31 11:00:00,52.45,52.56,52.25,52.48,87850.0,43.0644,43.1547,42.9001,43.089,87850.0
2020-07-31 11:30:00,52.43,52.55,52.26,52.39,173881.0,43.0479,43.1465,42.9084,43.0151,173881.0
2020-07-31 12:00:00,52.4,52.4,52.14,52.17,125822.0,43.0233,43.0233,42.8098,42.8345,125822.0
2020-07-31 12:30:00,52.21,52.22,52.02,52.05,45334.0,42.8673,42.8755,42.7113,42.7359,45334.0
2020-07-31 13:00:00,52.03,52.11,52.02,52.08,44405.0,42.7195,42.7852,42.7113,42.7606,44405.0
2020-07-31 13:30:00,52.08,52.11,51.91,51.92,55547.0,42.7606,42.7852,42.621,42.6292,55547.0
2020-07-31 14:00:00,51.91,51.98,51.8,51.82,52368.0,42.621,42.6785,42.5307,42.5471,52368.0
2020-07-31 14:30:00,51.83,52.04,51.82,52.01,87341.0,42.5553,42.7277,42.5471,42.7031,87341.0
2020-07-31 15:00:00,51.98,52.15,51.96,52.11,122533.0,42.6785,42.818,42.662,42.7852,122533.0
2020-07-31 15:30:00,52.11,52.45,52.07,52.41,251782.0,42.7852,43.0644,42.7524,43.0315,251782.0
2020-08-03 09:30:00,52.77,53.09,52.7,53.05,167568.0,43.3271,43.5898,43.2696,43.557,167568.0
2020-08-03 10:00:00,53.08,53.38,53.0,53.13,118448.0,43.5816,43.8279,43.5159,43.6227,118448.0
2020-08-03 10:30:00,53.1,53.2,53.0,53.07,81771.0,43.598,43.6801,43.5159,43.5734,81771.0
2020-08-03 11:00:00,53.07,53.2,53.04,53.16,32768.0,43.5734,43.6801,43.5488,43.6473,32768.0
2020-08-03 11:30:00,53.14,53.24,52.96,53.08,61590.0,43.6309,43.713,43.4831,43.5816,61590.0
2020-08-03 12:00:00,53.09,53.09,53.01,53.03,24164.0,43.5898,43.5898,43.5241,43.5406,24164.0
2020-08-03 12:30:00,53.02,53.06,52.97,52.97,21962.0,43.5324,43.5652,43.4913,43.4913,21962.0
2020-08-03 13:00:00,52.97,53.0,52.96,52.97,23855.0,43.4913,43.5159,43.4831,43.4913,23855.0
2020-08-03 13:30:00,52.98,52.99,52.92,52.92,34198.0,43.4995,43.5077,43.4503,43.4503,34198.0
2020-08-03 14:00:00,52.92,53.05,52.89,52.94,24656.0,43.4503,43.557,43.4256,43.4667,24656.0
2020-08-03 14:30:00,52.95,53.05,52.94,52.99,51887.0,43.4749,43.557,43.4667,43.5077,51887.0
2020-08-03 15:00:00,52.99,53.0,52.85,52.99,67181.0,43.5077,43.5159,43.3928,43.5077,67181.0
2020-08-03 15:30:00,52.98,53.23,52.88,53.22,141110.0,43.4995,43.7048,43.4174,43.6966,141110.0
2020-08-04 09:30:00,52.02,52.14,51.92,51.93,104228.0,42.7113,42.8098,42.6292,42.6374,104228.0
2020-08-04 10:00:00,51.96,52.04,51.89,51.91,276023.0,42.662,42.7277,42.6046,42.621,276023.0
2020-08-04 10:30:00,51.93,51.94,51.78,51.86,42357.0,42.6374,42.6456,42.5142,42.5799,42357.0
2020-08-04 11:00:00,51.84,51.97,51.83,51.87,67886.0,42.5635,42.6702,42.5553,42.5881,67886.0
2020-08-04 11:30:00,51.91,52.04,51.87,51.95,29246.0,42.621,42.7277,42.5881,42.6538,29246.0
2020-08-04 12:00:00,51.95,51.99,51.85,51.86,24381.0,42.6538,42.6867,42.5717,42.5799,24381.0
2020-08-04 12:30:00,51.89,51.89,51.8,51.84,26323.0,42.6046,42.6046,42.5307,42.5635,26323.0
2020-08-04 13:00:00,51.84,51.85,51.76,51.77,25641.0,42.5635,42.5717,42.4978,42.506,25641.0
2020-08-04 13:30:00,51.78,51.81,51.75,51.79,21190.0,42.5142,42.5389,42.4896,42.5225,21190.0
2020-08-04 14:00:00,51.79,51.88,51.73,51.73,22462.0,42.5225,42.5964,42.4732,42.4732,22462.0
2020-08-04 14:30:00,51.73,51.73,51.64,51.7,30656.0,42.4732,42.4732,42.3993,42.4486,30656.0
2020-08-04 15:00:00,51.68,51.82,51.64,51.8,55986.0,42.4321,42.5471,42.3993,42.5307,55986.0
2020-08-04 15:30:00,51.79,51.89,51.77,51.79,110624.0,42.5225,42.6046,42.506,42.5225,110624.0
2020-08-05 09:30:00,51.98,52.09,51.87,52.08,91484.0,42.6785,42.7688,42.5881,42.7606,91484.0
2020-08-05 10:00:00,52.01,52.09,51.88,51.88,49431.0,42.7031,42.7688,42.5964,42.5964,49431.0
2020-08-05 10:30:00,51.87,51.91,51.67,51.77,47616.0,42.5881,42.621,42.4239,42.506,47616.0
2020-08-05 11:00:00,51.77,51.91,51.77,51.89,27899.0,42.506,42.621,42.506,42.6046,27899.0
2020-08-05 11:30:00,51.89,52.07,51.79,51.8,40183.0,42.6046,42.7524,42.5225,42.5307,40183.0
2020-08-05 12:00:00,51.76,51.85,51.75,51.83,25018.0,42.4978,42.5717,42.4896,42.5553,25018.0
2020-08-05 12:30:00,51.83,51.83,51.72,51.73,16364.0,42.5553,42.5553,42.465,42.4732,16364.0
2020-08-05 13:00:00,51.73,51.77,51.71,51.71,10510.0,42.4732,42.506,42.4568,42.4568,10510.0
2020-08-05 13:30:00,51.71,51.71,51.61,51.66,27020.0,42.4568,42.4568,42.3747,42.4157,27020.0
2020-08-05 14:00:00,51.64,51.72,51.64,51.65,22487.0,42.3993,42.465,42.3993,42.4075,22487.0
2020-08-05 14:30:00,51.64,51.69,51.63,51.66,66531.0,42.3993,42.4404,42.3911,42.4157,66531.0
2020-08-05 15:00:00,51.66,51.67,51.57,51.62,49774.0,42.4157,42.4239,42.3418,42.3829,49774.0
2020-08-05 15:30:00,51.62,51.73,51.6,51.68,184905.0,42.3829,42.4732,42.3665,42.4321,184905.0
2020-08-06 09:30:00,51.33,51.52,51.33,51.42,46861.0,42.1448,42.3008,42.1448,42.2187,46861.0
2020-08-06 10:00:00,51.5,51.5,51.22,51.31,42119.0,42.2844,42.2844,42.0545,42.1284,42119.0
2020-08-06 10:30:00,51.32,51.35,51.03,51.18,37789.0,42.1366,42.1612,41.8985,42.0216,37789.0
2020-08-06 11:00:00,51.2,51.27,51.06,51.21,60773.0,42.038,42.0955,41.9231,42.0462,60773.0
2020-08-06 11:30:00,51.19,51.3,51.11,51.14,67594.0,42.0298,42.1201,41.9641,41.9888,67594.0
2020-08-06 12:00:00,51.13,51.3,51.11,51.23,18685.0,41.9806,42.1201,41.9641,42.0627,18685.0
2020-08-06 12:30:00,51.21,51.28,51.2,51.25,31503.0,42.0462,42.1037,42.038,42.0791,31503.0
2020-08-06 13:00:00,51.25,51.27,51.15,51.15,15700.0,42.0791,42.0955,41.997,41.997,15700.0
2020-08-06 13:30:00,51.16,51.35,51.16,51.29,20753.0,42.0052,42.1612,42.0052,42.1119,20753.0
2020-08-06 14:00:00,51.35,51.38,51.29,51.35,35845.0,42.1612,42.1858,42.1119,42.1612,35845.0
2020-08-06 14:30:00,51.36,51.41,51.31,51.4,23812.0,42.1694,42.2105,42.1284,42.2022,23812.0
2020-08-06 15:00:00,51.4,51.42,51.32,51.37,59384.0,42.2022,42.2187,42.1366,42.1776,59384.0
2020-08-06 15:30:00,51.38,51.52,51.33,51.44,110178.0,42.1858,42.3008,42.1448,42.2351,110178.0
2020-08-07 09:30:00,51.22,51.44,51.19,51.43,62703.0,42.0545,42.2351,42.0298,42.2269,62703.0
2020-08-07 10:00:00,51.45,51.45,51.14,51.22,109038.0,42.2433,42.2433,41.9888,42.0545,109038.0
2020-08-07 10:30:00,51.22,51.44,51.21,51.36,96258.0,42.0545,42.2351,42.0462,42.1694,96258.0
2020-08-07 11:00:00,51.36,51.48,51.31,51.38,163755.0,42.1694,42.2679,42.1284,42.1858,163755.0
2020-08-07 11:30:00,51.38,51.57,51.37,51.48,59652.0,42.1858,42.3418,42.1776,42.2679,59652.0
2020-08-07 12:00:00,51.46,51.52,51.44,51.51,25178.0,42.2515,42.3008,42.2351,42.2926,25178.0
2020-08-07 12:30:00,51.5,51.52,51.45,51.49,22223.0,42.2844,42.3008,42.2433,42.2761,22223.0
2020-08-07 13:00:00,51.48,51.48,51.31,51.39,24017.0,42.2679,42.2679,42.1284,42.194,24017.0
2020-08-07 13:30:00,51.39,51.41,51.27,51.28,20291.0,42.194,42.2105,42.0955,42.1037,20291.0
2020-08-07 14:00:00,51.29,51.35,51.23,51.26,25435.0,42.1119,42.1612,42.0627,42.0873,25435.0
2020-08-07 14:30:00,51.25,51.39,51.25,51.38,22285.0,42.0791,42.194,42.0791,42.1858,22285.0
2020-08-07 15:00:00,51.39,51.4,51.23,51.29,34905.0,42.194,42.2022,42.0627,42.1119,34905.0
2020-08-07 15:30:00,51.3,51.51,51.29,51.5,80838.0,42.1201,42.2926,42.1119,42.2844,80838.0
2020-08-10 09:30:00,51.27,51.35,51.21,51.26,136276.0,42.0955,42.1612,42.0462,42.0873,136276.0
2020-08-10 10:00:00,51.26,51.27,51.13,51.18,84264.0,42.0873,42.0955,41.9806,42.0216,84264.0
2020-08-10 10:30:00,51.18,51.18,50.97,50.98,41654.0,42.0216,42.0216,41.8492,41.8574,41654.0
2020-08-10 11:00:00,50.99,51.07,50.92,50.93,42966.0,41.8656,41.9313,41.8081,41.8164,42966.0
2020-08-10 11:30:00,50.92,51.01,50.9,50.95,39760.0,41.8081,41.882,41.7917,41.8328,39760.0
2020-08-10 12:00:00,50.97,50.99,50.84,50.86,16576.0,41.8492,41.8656,41.7425,41.7589,16576.0
2020-08-10 12:30:00,50.86,51.0,50.85,50.99,31555.0,41.7589,41.8738,41.7507,41.8656,31555.0
2020-08-10 13:00:00,50.98,51.02,50.93,50.99,44742.0,41.8574,41.8902,41.8164,41.8656,44742.0
2020-08-10 13:30:00,50.98,50.99,50.93,50.96,14596.0,41.8574,41.8656,41.8164,41.841,14596.0
2020-08-10 14:00:00,50.96,50.98,50.88,50.95,16004.0,41.841,41.8574,41.7753,41.8328,16004.0
2020-08-10 14:30:00,50.97,51.0,50.9,50.98,20320.0,41.8492,41.8738,41.7917,41.8574,20320.0
2020-08-10 15:00:00,50.99,51.02,50.92,50.93,77931.0,41.8656,41.8902,41.8081,41.8164,77931.0
2020-08-10 15:30:00,50.94,51.0,50.89,50.89,44310.0,41.8246,41.8738,41.7835,41.7835,44310.0
2020-08-11 09:30:00,51.7,51.73,51.48,51.53,78497.0,42.4486,42.4732,42.2679,42.309,78497.0
2020-08-11 10:00:00,51.54,51.54,51.32,51.49,80044.0,42.3172,42.3172,42.1366,42.2761,80044.0
2020-08-11 10:30:00,51.45,51.45,51.27,51.37,26080.0,42.2433,42.2433,42.0955,42.1776,26080.0
2020-08-11 11:00:00,51.35,51.48,51.33,51.37,67168.0,42.1612,42.2679,42.1448,42.1776,67168.0
2020-08-11 11:30:00,51.38,51.53,51.31,51.31,58476.0,42.1858,42.309,42.1284,42.1284,58476.0
2020-08-11 12:00:00,51.34,51.38,51.29,51.35,21818.0,42.153,42.1858,42.1119,42.1612,21818.0
2020-08-11 12:30:00,51.35,51.41,51.29,51.36,32488.0,42.1612,42.2105,42.1119,42.1694,32488.0
2020-08-11 13:00:00,51.41,51.42,51.28,51.32,28208.0,42.2105,42.2187,42.1037,42.1366,28208.0
2020-08-11 13:30:00,51.31,51.32,51.24,51.29,19778.0,42.1284,42.1366,42.0709,42.1119,19778.0
2020-08-11 14:00:00,51.29,51.3,51.17,51.18,30109.0,42.1119,42.1201,42.0134,42.0216,30109.0
2020-08-11 14:30:00,51.18,51.19,51.02,51.11,64476.0,42.0216,42.0298,41.8902,41.9641,64476.0
2020-08-11 15:00:00,51.09,51.18,50.87,50.98,89958.0,41.9477,42.0216,41.7671,41.8574,89958.0
2020-08-11 15:30:00,51.02,51.02,50.8,50.8,164139.0,41.8902,41.8902,41.7096,41.7096,164139.0
2020-08-12 09:30:00,51.61,51.7,51.53,51.65,33791.0,42.3747,42.4486,42.309,42.4075,33791.0
2020-08-12 10:00:00,51.64,51.87,51.6,51.86,83479.0,42.3993,42.5881,42.3665,42.5799,83479.0
2020-08-12 10:30:00,51.87,52.06,51.86,52.02,55130.0,42.5881,42.7441,42.5799,42.7113,55130.0
2020-08-12 11:00:00,52.03,52.06,51.92,52.03,73800.0,42.7195,42.7441,42.6292,42.7195,73800.0
2020-08-12 11:30:00,52.02,52.05,51.87,51.94,72960.0,42.7113,42.7359,42.5881,42.6456,72960.0
2020-08-12 12:00:00,51.94,52.05,51.88,51.89,24792.0,42.6456,42.7359,42.5964,42.6046,24792.0
2020-08-12 12:30:00,51.88,52.01,51.86,51.99,15190.0,42.5964,42.7031,42.5799,42.6867,15190.0
2020-08-12 13:00:00,52.0,52.08,51.89,51.94,27012.0,42.6949,42.7606,42.6046,42.6456,27012.0
2020-08-12 13:30:00,51.94,51.98,51.88,51.94,23810.0,42.6456,42.6785,42.5964,42.6456,23810.0
2020-08-12 14:00:00,51.95,51.99,51.91,51.93,19969.0,42.6538,42.6867,42.621,42.6374,19969.0
2020-08-12 14:30:00,51.93,51.98,51.87,51.89,53525.0,42.6374,42.6785,42.5881,42.6046,53525.0
2020-08-12 15:00:00,51.89,51.91,51.85,51.88,50473.0,42.6046,42.621,42.5717,42.5964,50473.0
2020-08-12 15:30:00,51.87,51.92,51.8,51.85,173700.0,42.5881,42.6292,42.5307,42.5717,173700.0
2020-08-13 09:30:00,51.28,51.34,51.19,51.3,48200.0,42.1037,42.153,42.0298,42.1201,48200.0
2020-08-13 10:00:00,51.32,51.5,51.22,51.39,29749.0,42.1366,42.2844,42.0545,42.194,29749.0
2020-08-13 10:30:00,51.4,51.5,51.32,51.35,35433.0,42.2022,42.2844,42.1366,42.1612,35433.0
2020-08-13 11:00:00,51.32,51.47,51.29,51.4,26906.0,42.1366,42.2597,42.1119,42.2022,26906.0
2020-08-13 11:30:00,51.4,51.46,51.3,51.41,24357.0,42.2022,42.2515,42.1201,42.2105,24357.0
2020-08-13 12:00:00,51.42,51.51,51.38,51.49,11707.0,42.2187,42.2926,42.1858,42.2761,11707.0
2020-08-13 12:30:00,51.49,51.5,51.35,51.37,34481.0,42.2761,42.2844,42.1612,42.1776,34481.0
2020-08-13 13:00:00,51.37,51.39,51.33,51.34,38945.0,42.1776,42.194,42.1448,42.153,38945.0
2020-08-13 13:30:00,51.35,51.37,51.28,51.36,17710.0,42.1612,42.1776,42.1037,42.1694,17710.0
2020-08-13 14:00:00,51.35,51.35,51.2,51.28,21688.0,42.1612,42.1612,42.038,42.1037,21688.0
2020-08-13 14:30:00,51.28,51.3,51.23,51.29,8604.0,42.1037,42.1201,42.0627,42.1119,8604.0
2020-08-13 15:00:00,51.27,51.37,51.24,51.36,25182.0,42.0955,42.1776,42.0709,42.1694,25182.0
2020-08-13 15:30:00,51.35,51.39,51.18,51.36,57782.0,42.1612,42.194,42.0216,42.1694,57782.0
2020-08-14 09:30:00,50.6,50.75,50.51,50.73,97477.0,41.5454,41.6686,41.4715,41.6521,97477.0
2020-08-14 10:00:00,50.73,50.73,50.4,50.42,95370.0,41.6521,41.6521,41.3812,41.3976,95370.0
2020-08-14 10:30:00,50.43,50.57,50.43,50.51,40255.0,41.4058,41.5208,41.4058,41.4715,40255.0
2020-08-14 11:00:00,50.5,50.58,50.42,50.57,35130.0,41.4633,41.529,41.3976,41.5208,35130.0
2020-08-14 11:30:00,50.56,50.63,50.46,50.48,13684.0,41.5126,41.57,41.4305,41.4469,13684.0
2020-08-14 12:00:00,50.48,50.57,50.43,50.5,54743.0,41.4469,41.5208,41.4058,41.4633,54743.0
2020-08-14 12:30:00,50.49,50.54,50.37,50.4,73113.0,41.4551,41.4961,41.3566,41.3812,73113.0
2020-08-14 13:00:00,50.39,50.43,50.36,50.38,23223.0,41.373,41.4058,41.3483,41.3648,23223.0
2020-08-14 13:30:00,50.36,50.38,50.29,50.32,19871.0,41.3483,41.3648,41.2909,41.3155,19871.0
2020-08-14 14:00:00,50.33,50.37,50.27,50.27,30008.0,41.3237,41.3566,41.2745,41.2745,30008.0
2020-08-14 14:30:00,50.27,50.31,50.23,50.25,36158.0,41.2745,41.3073,41.2416,41.258,36158.0
2020-08-14 15:00:00,50.24,50.24,50.05,50.17,136113.0,41.2498,41.2498,41.0938,41.1923,136113.0
2020-08-14 15:30:00,50.16,50.33,50.11,50.29,161221.0,41.1841,41.3237,41.1431,41.2909,161221.0
2020-08-17 09:30:00,50.9,51.16,50.9,51.13,126418.0,41.7917,42.0052,41.7917,41.9806,126418.0
2020-08-17 10:00:00,51.14,51.29,51.13,51.28,131594.0,41.9888,42.1119,41.9806,42.1037,131594.0
2020-08-17 10:30:00,51.28,51.32,51.26,51.28,40302.0,42.1037,42.1366,42.0873,42.1037,40302.0
2020-08-17 11:00:00,51.27,51.33,51.24,51.32,78211.0,42.0955,42.1448,42.0709,42.1366,78211.0
2020-08-17 11:30:00,51.32,51.35,51.21,51.34,76624.0,42.1366,42.1612,42.0462,42.153,76624.0
2020-08-17 12:00:00,51.34,51.36,51.28,51.29,14044.0,42.153,42.1694,42.1037,42.1119,14044.0
2020-08-17 12:30:00,51.31,51.32,51.24,51.25,20055.0,42.1284,42.1366,42.0709,42.0791,20055.0
2020-08-17 13:00:00,51.25,51.28,51.24,51.27,26508.0,42.0791,42.1037,42.0709,42.0955,26508.0
2020-08-17 13:30:00,51.28,51.34,51.26,51.31,24318.0,42.1037,42.153,42.0873,42.1284,24318.0
2020-08-17 14:00:00,51.32,51.32,51.24,51.27,42066.0,42.1366,42.1366,42.0709,42.0955,42066.0
2020-08-17 14:30:00,51.27,51.28,51.25,51.28,30608.0,42.0955,42.1037,42.0791,42.1037,30608.0
2020-08-17 15:00:00,51.29,51.31,51.25,51.28,23438.0,42.1119,42.1284,42.0791,42.1037,23438.0
2020-08-17 15:30:00,51.28,51.37,51.24,51.35,104562.0,42.1037,42.1776,42.0709,42.1612,104562.0
2020-08-18 09:30:00,52.2,52.24,52.08,52.17,116045.0,42.8591,42.8919,42.7606,42.8345,116045.0
2020-08-18 10:00:00,52.15,52.19,51.81,51.81,70764.0,42.818,42.8509,42.5389,42.5389,70764.0
2020-08-18 10:30:00,51.79,51.98,51.79,51.87,59144.0,42.5225,42.6785,42.5225,42.5881,59144.0
2020-08-18 11:00:00,51.87,52.0,51.86,51.99,76705.0,42.5881,42.6949,42.5799,42.6867,76705.0
2020-08-18 11:30:00,52.02,52.14,51.93,51.96,59786.0,42.7113,42.8098,42.6374,42.662,59786.0
2020-08-18 12:00:00,51.95,52.02,51.93,51.98,52122.0,42.6538,42.7113,42.6374,42.6785,52122.0
2020-08-18 12:30:00,51.98,52.04,51.98,52.01,73204.0,42.6785,42.7277,42.6785,42.7031,73204.0
2020-08-18 13:00:00,52.0,52.08,52.0,52.07,31786.0,42.6949,42.7606,42.6949,42.7524,31786.0
2020-08-18 13:30:00,52.06,52.09,52.03,52.03,38036.0,42.7441,42.7688,42.7195,42.7195,38036.0
2020-08-18 14:00:00,52.03,52.06,51.99,52.05,49356.0,42.7195,42.7441,42.6867,42.7359,49356.0
2020-08-18 14:30:00,52.06,52.12,52.04,52.12,32708.0,42.7441,42.7934,42.7277,42.7934,32708.0
2020-08-18 15:00:00,52.11,52.12,52.0,52.04,42541.0,42.7852,42.7934,42.6949,42.7277,42541.0
2020-08-18 15:30:00,52.04,52.1,52.01,52.06,86941.0,42.7277,42.777,42.7031,42.7441,86941.0
2020-08-19 09:30:00,52.49,52.51,52.23,52.29,87647.0,43.0972,43.1136,42.8837,42.933,87647.0
2020-08-19 10:00:00,52.3,52.31,52.11,52.12,113930.0,42.9412,42.9494,42.7852,42.7934,113930.0
2020-08-19 10:30:00,52.12,52.17,52.06,52.15,51815.0,42.7934,42.8345,42.7441,42.818,51815.0
2020-08-19 11:00:00,52.15,52.19,52.09,52.14,27059.0,42.818,42.8509,42.7688,42.8098,27059.0
2020-08-19 11:30:00,52.16,52.18,52.02,52.05,17072.0,42.8262,42.8427,42.7113,42.7359,17072.0
2020-08-19 12:00:00,52.02,52.06,51.94,51.95,11582.0,42.7113,42.7441,42.6456,42.6538,11582.0
2020-08-19 12:30:00,51.96,52.0,51.9,51.95,15243.0,42.662,42.6949,42.6128,42.6538,15243.0
2020-08-19 13:00:00,51.94,51.95,51.88,51.95,14579.0,42.6456,42.6538,42.5964,42.6538,14579.0
2020-08-19 13:30:00,51.95,51.99,51.92,51.94,21415.0,42.6538,42.6867,42.6292,42.6456,21415.0
2020-08-19 14:00:00,51.95,52.0,51.78,51.85,32840.0,42.6538,42.6949,42.5142,42.5717,32840.0
2020-08-19 14:30:00,51.86,51.92,51.77,51.91,17841.0,42.5799,42.6292,42.506,42.621,17841.0
2020-08-19 15:00:00,51.9,51.91,51.76,51.76,29763.0,42.6128,42.621,42.4978,42.4978,29763.0
2020-08-19 15:30:00,51.77,51.79,51.65,51.73,46285.0,42.506,42.5225,42.4075,42.4732,46285.0
2020-08-20 09:30:00,51.6,51.64,51.48,51.55,60616.0,42.3665,42.3993,42.2679,42.3254,60616.0
2020-08-20 10:00:00,51.55,51.55,51.3,51.47,35137.0,42.3254,42.3254,42.1201,42.2597,35137.0
2020-08-20 10:30:00,51.49,51.61,51.48,51.54,17024.0,42.2761,42.3747,42.2679,42.3172,17024.0
2020-08-20 11:00:00,51.55,51.58,51.42,51.55,24189.0,42.3254,42.35,42.2187,42.3254,24189.0
2020-08-20 11:30:00,51.55,51.55,51.38,51.43,16270.0,42.3254,42.3254,42.1858,42.2269,16270.0
2020-08-20 12:00:00,51.4,51.51,51.4,51.49,28003.0,42.2022,42.2926,42.2022,42.2761,28003.0
2020-08-20 12:30:00,51.47,51.48,51.43,51.48,14189.0,42.2597,42.2679,42.2269,42.2679,14189.0
2020-08-20 13:00:00,51.49,51.54,51.44,51.5,33674.0,42.2761,42.3172,42.2351,42.2844,33674.0
2020-08-20 13:30:00,51.49,51.61,51.49,51.5,16989.0,42.2761,42.3747,42.2761,42.2844,16989.0
2020-08-20 14:00:00,51.52,51.59,51.48,51.57,11279.0,42.3008,42.3582,42.2679,42.3418,11279.0
2020-08-20 14:30:00,51.57,51.58,51.52,51.53,13668.0,42.3418,42.35,42.3008,42.309,13668.0
2020-08-20 15:00:00,51.52,51.64,51.51,51.52,19228.0,42.3008,42.3993,42.2926,42.3008,19228.0
2020-08-20 15:30:00,51.52,51.61,51.41,51.41,90451.0,42.3008,42.3747,42.2105,42.2105,90451.0
2020-08-21 09:30:00,50.74,50.77,50.55,50.62,63181.0,41.6604,41.685,41.5044,41.5618,63181.0
2020-08-21 10:00:00,50.68,50.7,50.53,50.7,22557.0,41.6111,41.6275,41.4879,41.6275,22557.0
2020-08-21 10:30:00,50.7,50.86,50.7,50.81,52445.0,41.6275,41.7589,41.6275,41.7178,52445.0
2020-08-21 11:00:00,50.82,50.85,50.73,50.8,60154.0,41.726,41.7507,41.6521,41.7096,60154.0
2020-08-21 11:30:00,50.81,50.95,50.66,50.79,128053.0,41.7178,41.8328,41.5947,41.7014,128053.0
2020-08-21 12:00:00,50.78,50.89,50.72,50.89,35534.0,41.6932,41.7835,41.6439,41.7835,35534.0
2020-08-21 12:30:00,50.88,50.94,50.82,50.87,22185.0,41.7753,41.8246,41.726,41.7671,22185.0
2020-08-21 13:00:00,50.87,50.87,50.74,50.8,24907.0,41.7671,41.7671,41.6604,41.7096,24907.0
2020-08-21 13:30:00,50.8,50.86,50.78,50.86,25062.0,41.7096,41.7589,41.6932,41.7589,25062.0
2020-08-21 14:00:00,50.86,50.9,50.82,50.85,36987.0,41.7589,41.7917,41.726,41.7507,36987.0
2020-08-21 14:30:00,50.85,50.95,50.84,50.93,55276.0,41.7507,41.8328,41.7425,41.8164,55276.0
2020-08-21 15:00:00,50.94,50.97,50.89,50.94,59722.0,41.8246,41.8492,41.7835,41.8246,59722.0
2020-08-21 15:30:00,50.93,50.98,50.87,50.88,129110.0,41.8164,41.8574,41.7671,41.7753,129110.0
2020-08-24 09:30:00,52.27,52.31,51.83,51.83,105303.0,42.9166,42.9494,42.5553,42.5553,105303.0
2020-08-24 10:00:00,51.83,51.89,51.73,51.73,49201.0,42.5553,42.6046,42.4732,42.4732,49201.0
2020-08-24 10:30:00,51.7,51.72,51.6,51.64,44866.0,42.4486,42.465,42.3665,42.3993,44866.0
2020-08-24 11:00:00,51.65,51.74,51.53,51.56,47309.0,42.4075,42.4814,42.309,42.3336,47309.0
2020-08-24 11:30:00,51.53,51.64,51.31,51.34,55878.0,42.309,42.3993,42.1284,42.153,55878.0
2020-08-24 12:00:00,51.33,51.41,51.29,51.3,24691.0,42.1448,42.2105,42.1119,42.1201,24691.0
2020-08-24 12:30:00,51.31,51.39,51.3,51.33,28388.0,42.1284,42.194,42.1201,42.1448,28388.0
2020-08-24 13:00:00,51.32,51.47,51.32,51.38,34871.0,42.1366,42.2597,42.1366,42.1858,34871.0
2020-08-24 13:30:00,51.38,51.45,51.32,51.33,34252.0,42.1858,42.2433,42.1366,42.1448,34252.0
2020-08-24 14:00:00,51.34,51.47,51.34,51.43,17645.0,42.153,42.2597,42.153,42.2269,17645.0
2020-08-24 14:30:00,51.42,51.46,51.38,51.41,17079.0,42.2187,42.2515,42.1858,42.2105,17079.0
2020-08-24 15:00:00,51.42,51.5,51.3,51.44,255869.0,42.2187,42.2844,42.1201,42.2351,255869.0
2020-08-24 15:30:00,51.45,51.57,51.44,51.47,38857.0,42.2433,42.3418,42.2351,42.2597,38857.0
2020-08-25 09:30:00,52.15,52.17,51.97,52.03,124509.0,42.818,42.8345,42.6702,42.7195,124509.0
2020-08-25 10:00:00,52.02,52.03,51.8,51.85,36110.0,42.7113,42.7195,42.5307,42.5717,36110.0
2020-08-25 10:30:00,51.84,51.87,51.66,51.78,73244.0,42.5635,42.5881,42.4157,42.5142,73244.0
2020-08-25 11:00:00,51.76,51.92,51.73,51.73,34628.0,42.4978,42.6292,42.4732,42.4732,34628.0
2020-08-25 11:30:00,51.75,51.87,51.6,51.65,50723.0,42.4896,42.5881,42.3665,42.4075,50723.0
2020-08-25 12:00:00,51.66,51.74,51.61,51.69,27613.0,42.4157,42.4814,42.3747,42.4404,27613.0
2020-08-25 12:30:00,51.72,51.73,51.62,51.64,20272.0,42.465,42.4732,42.3829,42.3993,20272.0
2020-08-25 13:00:00,51.65,51.66,51.62,51.62,11044.0,42.4075,42.4157,42.3829,42.3829,11044.0
2020-08-25 13:30:00,51.62,51.63,51.57,51.59,20366.0,42.3829,42.3911,42.3418,42.3582,20366.0
2020-08-25 14:00:00,51.59,51.8,51.59,51.76,25657.0,42.3582,42.5307,42.3582,42.4978,25657.0
2020-08-25 14:30:00,51.76,51.82,51.71,51.8,24542.0,42.4978,42.5471,42.4568,42.5307,24542.0
2020-08-25 15:00:00,51.81,51.84,51.72,51.83,41968.0,42.5389,42.5635,42.465,42.5553,41968.0
2020-08-25 15:30:00,51.81,51.83,51.7,51.74,45683.0,42.5389,42.5553,42.4486,42.4814,45683.0
2020-08-26 09:30:00,51.66,51.71,51.56,51.6,56765.0,42.4157,42.4568,42.3336,42.3665,56765.0
2020-08-26 10:00:00,51.58,51.78,51.51,51.63,60861.0,42.35,42.5142,42.2926,42.3911,60861.0
2020-08-26 10:30:00,51.62,51.62,51.46,51.49,15030.0,42.3829,42.3829,42.2515,42.2761,15030.0
2020-08-26 11:00:00,51.5,51.58,51.45,51.58,52572.0,42.2844,42.35,42.2433,42.35,52572.0
2020-08-26 11:30:00,51.56,51.63,51.51,51.51,34917.0,42.3336,42.3911,42.2926,42.2926,34917.0
2020-08-26 12:00:00,51.53,51.67,51.53,51.65,11779.0,42.309,42.4239,42.309,42.4075,11779.0
2020-08-26 12:30:00,51.67,51.69,51.62,51.69,21222.0,42.4239,42.4404,42.3829,42.4404,21222.0
2020-08-26 13:00:00,51.69,51.76,51.64,51.67,14726.0,42.4404,42.4978,42.3993,42.4239,14726.0
2020-08-26 13:30:00,51.67,51.71,51.65,51.68,19417.0,42.4239,42.4568,42.4075,42.4321,19417.0
2020-08-26 14:00:00,51.68,51.77,51.67,51.75,24162.0,42.4321,42.506,42.4239,42.4896,24162.0
2020-08-26 14:30:00,51.74,51.76,51.7,51.7,44943.0,42.4814,42.4978,42.4486,42.4486,44943.0
2020-08-26 15:00:00,51.71,51.78,51.69,51.77,45400.0,42.4568,42.5142,42.4404,42.506,45400.0
2020-08-26 15:30:00,51.76,51.76,51.65,51.66,74610.0,42.4978,42.4978,42.4075,42.4157,74610.0
2020-08-27 09:30:00,51.86,51.86,51.14,51.28,75526.0,42.5799,42.5799,41.9888,42.1037,75526.0
2020-08-27 10:00:00,51.31,51.31,50.94,51.19,61094.0,42.1284,42.1284,41.8246,42.0298,61094.0
2020-08-27 10:30:00,51.2,51.24,51.01,51.08,27759.0,42.038,42.0709,41.882,41.9395,27759.0
2020-08-27 11:00:00,51.11,51.17,50.82,50.85,23729.0,41.9641,42.0134,41.726,41.7507,23729.0
2020-08-27 11:30:00,50.83,50.95,50.73,50.93,51770.0,41.7342,41.8328,41.6521,41.8164,51770.0
2020-08-27 12:00:00,50.91,50.93,50.78,50.78,27575.0,41.7999,41.8164,41.6932,41.6932,27575.0
2020-08-27 12:30:00,50.78,50.79,50.66,50.69,14970.0,41.6932,41.7014,41.5947,41.6193,14970.0
2020-08-27 13:00:00,50.67,50.85,50.65,50.78,20896.0,41.6029,41.7507,41.5865,41.6932,20896.0
2020-08-27 13:30:00,50.77,50.85,50.7,50.82,49236.0,41.685,41.7507,41.6275,41.726,49236.0
2020-08-27 14:00:00,50.82,50.93,50.82,50.93,18000.0,41.726,41.8164,41.726,41.8164,18000.0
2020-08-27 14:30:00,50.93,50.96,50.87,50.89,28643.0,41.8164,41.841,41.7671,41.7835,28643.0
2020-08-27 15:00:00,50.89,51.01,50.84,50.97,60482.0,41.7835,41.882,41.7425,41.8492,60482.0
2020-08-27 15:30:00,50.99,50.99,50.76,50.8,87763.0,41.8656,41.8656,41.6768,41.7096,87763.0
2020-08-28 09:30:00,50.68,50.69,50.46,50.5,53758.0,41.6111,41.6193,41.4305,41.4633,53758.0
2020-08-28 10:00:00,50.49,50.5,50.31,50.49,31121.0,41.4551,41.4633,41.3073,41.4551,31121.0
2020-08-28 10:30:00,50.47,50.53,50.37,50.47,22268.0,41.4387,41.4879,41.3566,41.4387,22268.0
2020-08-28 11:00:00,50.47,50.58,50.45,50.52,24860.0,41.4387,41.529,41.4222,41.4797,24860.0
2020-08-28 11:30:00,50.49,50.57,50.42,50.48,16685.0,41.4551,41.5208,41.3976,41.4469,16685.0
2020-08-28 12:00:00,50.48,50.48,50.43,50.43,8023.0,41.4469,41.4469,41.4058,41.4058,8023.0
2020-08-28 12:30:00,50.43,50.47,50.39,50.45,21444.0,41.4058,41.4387,41.373,41.4222,21444.0
2020-08-28 13:00:00,50.46,50.49,50.39,50.41,16158.0,41.4305,41.4551,41.373,41.3894,16158.0
2020-08-28 13:30:00,50.41,50.43,50.36,50.38,22068.0,41.3894,41.4058,41.3483,41.3648,22068.0
2020-08-28 14:00:00,50.38,50.75,50.38,50.46,298957.0,41.3648,41.6686,41.3648,41.4305,298957.0
2020-08-28 14:30:00,50.46,50.5,50.25,50.41,72882.0,41.4305,41.4633,41.258,41.3894,72882.0
2020-08-28 15:00:00,50.41,50.48,50.25,50.27,71212.0,41.3894,41.4469,41.258,41.2745,71212.0
2020-08-28 15:30:00,50.26,50.4,50.21,50.22,208811.0,41.2662,41.3812,41.2252,41.2334,208811.0
2020-08-31 09:30:00,50.39,50.45,50.29,50.33,103453.0,41.373,41.4222,41.2909,41.3237,103453.0
2020-08-31 10:00:00,50.32,50.57,50.25,50.57,144192.0,41.3155,41.5208,41.258,41.5208,144192.0
2020-08-31 10:30:00,50.56,50.96,50.56,50.94,77075.0,41.5126,41.841,41.5126,41.8246,77075.0
2020-08-31 11:00:00,50.9,50.9,50.5,50.5,23667.0,41.7917,41.7917,41.4633,41.4633,23667.0
2020-08-31 11:30:00,50.47,50.66,50.45,50.59,14342.0,41.4387,41.5947,41.4222,41.5372,14342.0
2020-08-31 12:00:00,50.61,50.67,50.56,50.66,10575.0,41.5536,41.6029,41.5126,41.5947,10575.0
2020-08-31 12:30:00,50.65,50.68,50.61,50.68,10458.0,41.5865,41.6111,41.5536,41.6111,10458.0
2020-08-31 13:00:00,50.67,50.71,50.63,50.69,10322.0,41.6029,41.6357,41.57,41.6193,10322.0
2020-08-31 13:30:00,50.69,50.75,50.63,50.65,14993.0,41.6193,41.6686,41.57,41.5865,14993.0
2020-08-31 14:00:00,50.64,50.69,50.61,50.61,16353.0,41.5782,41.6193,41.5536,41.5536,16353.0
2020-08-31 14:30:00,50.61,50.7,50.59,50.63,24190.0,41.5536,41.6275,41.5372,41.57,24190.0
2020-08-31 15:00:00,50.65,50.69,50.6,50.68,25580.0,41.5865,41.6193,41.5454,41.6111,25580.0
2020-08-31 15:30:00,50.68,50.74,50.57,50.58,76836.0,41.6111,41.6604,41.5208,41.529,76836.0
2020-09-01 09:30:00,50.72,50.76,50.26,50.27,101423.0,41.6439,41.6768,41.2662,41.2745,101423.0
2020-09-01 10:00:00,50.28,50.37,50.04,50.34,87947.0,41.2827,41.3566,41.0856,41.3319,87947.0
2020-09-01 10:30:00,50.32,50.34,50.2,50.28,61179.0,41.3155,41.3319,41.217,41.2827,61179.0
2020-09-01 11:00:00,50.27,50.28,49.97,50.09,253634.0,41.2745,41.2827,41.0281,41.1267,253634.0
2020-09-01 11:30:00,50.08,50.09,49.95,49.97,36860.0,41.1185,41.1267,41.0117,41.0281,36860.0
2020-09-01 12:00:00,49.96,50.05,49.96,49.99,22546.0,41.0199,41.0938,41.0199,41.0446,22546.0
2020-09-01 12:30:00,49.98,49.99,49.86,49.88,32704.0,41.0363,41.0446,40.9378,40.9542,32704.0
2020-09-01 13:00:00,49.89,49.9,49.72,49.73,38870.0,40.9625,40.9707,40.8229,40.8311,38870.0
2020-09-01 13:30:00,49.74,49.78,49.67,49.73,39184.0,40.8393,40.8721,40.7818,40.8311,39184.0
2020-09-01 14:00:00,49.73,49.87,49.71,49.75,48551.0,40.8311,40.946,40.8147,40.8475,48551.0
2020-09-01 14:30:00,49.78,49.86,49.74,49.84,26697.0,40.8721,40.9378,40.8393,40.9214,26697.0
2020-09-01 15:00:00,49.84,49.88,49.75,49.85,28398.0,40.9214,40.9542,40.8475,40.9296,28398.0
2020-09-01 15:30:00,49.86,50.0,49.83,50.0,69535.0,40.9378,41.0528,40.9132,41.0528,69535.0
2020-09-02 09:30:00,50.49,50.54,50.24,50.33,86966.0,41.4551,41.4961,41.2498,41.3237,86966.0
2020-09-02 10:00:00,50.29,50.39,50.19,50.25,23733.0,41.2909,41.373,41.2088,41.258,23733.0
2020-09-02 10:30:00,50.23,50.48,50.17,50.42,36307.0,41.2416,41.4469,41.1923,41.3976,36307.0
2020-09-02 11:00:00,50.38,50.42,50.2,50.25,28053.0,41.3648,41.3976,41.217,41.258,28053.0
2020-09-02 11:30:00,50.29,50.42,50.27,50.4,22237.0,41.2909,41.3976,41.2745,41.3812,22237.0
2020-09-02 12:00:00,50.39,50.4,50.3,50.36,14927.0,41.373,41.3812,41.2991,41.3483,14927.0
2020-09-02 12:30:00,50.36,50.43,50.3,50.41,24606.0,41.3483,41.4058,41.2991,41.3894,24606.0
2020-09-02 13:00:00,50.41,50.48,50.38,50.38,13322.0,41.3894,41.4469,41.3648,41.3648,13322.0
2020-09-02 13:30:00,50.36,50.4,50.27,50.28,28515.0,41.3483,41.3812,41.2745,41.2827,28515.0
2020-09-02 14:00:00,50.27,50.37,50.25,50.36,21855.0,41.2745,41.3566,41.258,41.3483,21855.0
2020-09-02 14:30:00,50.35,50.42,50.31,50.38,28489.0,41.3401,41.3976,41.3073,41.3648,28489.0
2020-09-02 15:00:00,50.38,50.51,50.38,50.49,33385.0,41.3648,41.4715,41.3648,41.4551,33385.0
2020-09-02 15:30:00,50.49,50.59,50.48,50.48,82279.0,41.4551,41.5372,41.4469,41.4469,82279.0
2020-09-03 09:30:00,50.8,50.82,50.53,50.69,79100.0,41.7096,41.726,41.4879,41.6193,79100.0
2020-09-03 10:00:00,50.71,50.76,50.36,50.42,46272.0,41.6357,41.6768,41.3483,41.3976,46272.0
2020-09-03 10:30:00,50.42,50.46,50.16,50.17,55461.0,41.3976,41.4305,41.1841,41.1923,55461.0
2020-09-03 11:00:00,50.22,50.22,49.55,49.71,50346.0,41.2334,41.2334,40.6833,40.8147,50346.0
2020-09-03 11:30:00,49.72,49.96,49.69,49.86,17832.0,40.8229,41.0199,40.7982,40.9378,17832.0
2020-09-03 12:00:00,49.87,49.87,49.67,49.72,20650.0,40.946,40.946,40.7818,40.8229,20650.0
2020-09-03 12:30:00,49.71,49.81,49.59,49.7,40973.0,40.8147,40.8968,40.7161,40.8065,40973.0
2020-09-03 13:00:00,49.69,49.74,49.51,49.7,23380.0,40.7982,40.8393,40.6505,40.8065,23380.0
2020-09-03 13:30:00,49.7,49.7,49.55,49.62,20280.0,40.8065,40.8065,40.6833,40.7408,20280.0
2020-09-03 14:00:00,49.6,49.73,49.59,49.63,26753.0,40.7243,40.8311,40.7161,40.749,26753.0
2020-09-03 14:30:00,49.64,49.84,49.63,49.69,34583.0,40.7572,40.9214,40.749,40.7982,34583.0
2020-09-03 15:00:00,49.68,49.76,49.6,49.62,59619.0,40.79,40.8557,40.7243,40.7408,59619.0
2020-09-03 15:30:00,49.64,49.87,49.61,49.81,61480.0,40.7572,40.946,40.7326,40.8968,61480.0
2020-09-04 09:30:00,49.79,49.89,49.47,49.68,93342.0,40.8803,40.9625,40.6176,40.79,93342.0
2020-09-04 10:00:00,49.66,49.67,49.08,49.08,82894.0,40.7736,40.7818,40.2974,40.2974,82894.0
2020-09-04 10:30:00,49.11,49.26,48.69,49.23,130770.0,40.322,40.4452,39.9772,40.4206,130770.0
2020-09-04 11:00:00,49.23,49.28,48.92,49.01,62920.0,40.4206,40.4616,40.166,40.2399,62920.0
2020-09-04 11:30:00,49.04,49.28,49.04,49.23,79073.0,40.2646,40.4616,40.2646,40.4206,79073.0
2020-09-04 12:00:00,49.26,49.39,49.12,49.37,28405.0,40.4452,40.5519,40.3302,40.5355,28405.0
2020-09-04 12:30:00,49.36,49.45,49.32,49.37,33780.0,40.5273,40.6012,40.4945,40.5355,33780.0
2020-09-04 13:00:00,49.36,49.38,49.31,49.32,24901.0,40.5273,40.5437,40.4862,40.4945,24901.0
2020-09-04 13:30:00,49.31,49.41,49.27,49.36,43283.0,40.4862,40.5683,40.4534,40.5273,43283.0
2020-09-04 14:00:00,49.37,49.45,49.3,49.45,50231.0,40.5355,40.6012,40.478,40.6012,50231.0
2020-09-04 14:30:00,49.45,49.64,49.41,49.63,22167.0,40.6012,40.7572,40.5683,40.749,22167.0
2020-09-04 15:00:00,49.64,49.68,49.5,49.65,48662.0,40.7572,40.79,40.6422,40.7654,48662.0
2020-09-04 15:30:00,49.65,49.65,49.41,49.51,77726.0,40.7654,40.7654,40.5683,40.6505,77726.0
2020-09-08 09:30:00,50.29,50.36,50.01,50.27,255032.0,41.2909,41.3483,41.061,41.2745,255032.0
2020-09-08 10:00:00,50.26,50.62,50.13,50.6,125040.0,41.2662,41.5618,41.1595,41.5454,125040.0
2020-09-08 10:30:00,50.59,50.63,50.28,50.41,75872.0,41.5372,41.57,41.2827,41.3894,75872.0
2020-09-08 11:00:00,50.32,50.67,50.32,50.51,151609.0,41.3155,41.6029,41.3155,41.4715,151609.0
2020-09-08 11:30:00,50.5,50.53,50.21,50.34,129925.0,41.4633,41.4879,41.2252,41.3319,129925.0
2020-09-08 12:00:00,50.34,50.46,50.29,50.37,24241.0,41.3319,41.4305,41.2909,41.3566,24241.0
2020-09-08 12:30:00,50.37,50.46,50.32,50.44,32976.0,41.3566,41.4305,41.3155,41.414,32976.0
2020-09-08 13:00:00,50.44,50.59,50.42,50.59,28431.0,41.414,41.5372,41.3976,41.5372,28431.0
2020-09-08 13:30:00,50.57,50.64,50.53,50.6,49447.0,41.5208,41.5782,41.4879,41.5454,49447.0
2020-09-08 14:00:00,50.6,50.64,50.42,50.43,33143.0,41.5454,41.5782,41.3976,41.4058,33143.0
2020-09-08 14:30:00,50.44,50.45,50.26,50.37,39486.0,41.414,41.4222,41.2662,41.3566,39486.0
2020-09-08 15:00:00,50.37,50.5,50.27,50.5,36154.0,41.3566,41.4633,41.2745,41.4633,36154.0
2020-09-08 15:30:00,50.54,50.54,50.35,50.35,83429.0,41.4961,41.4961,41.3401,41.3401,83429.0
2020-09-09 09:30:00,51.62,51.83,51.49,51.79,142024.0,42.3829,42.5553,42.2761,42.5225,142024.0
2020-09-09 10:00:00,51.79,52.03,51.67,51.99,86453.0,42.5225,42.7195,42.4239,42.6867,86453.0
2020-09-09 10:30:00,51.98,52.03,51.85,52.02,74358.0,42.6785,42.7195,42.5717,42.7113,74358.0
2020-09-09 11:00:00,52.01,52.11,51.94,52.11,45253.0,42.7031,42.7852,42.6456,42.7852,45253.0
2020-09-09 11:30:00,52.07,52.08,51.93,51.94,20321.0,42.7524,42.7606,42.6374,42.6456,20321.0
2020-09-09 12:00:00,51.92,51.93,51.82,51.84,20950.0,42.6292,42.6374,42.5471,42.5635,20950.0
2020-09-09 12:30:00,51.83,51.95,51.82,51.94,25580.0,42.5553,42.6538,42.5471,42.6456,25580.0
2020-09-09 13:00:00,51.95,52.03,51.93,51.98,17167.0,42.6538,42.7195,42.6374,42.6785,17167.0
2020-09-09 13:30:00,51.98,52.02,51.93,52.0,27263.0,42.6785,42.7113,42.6374,42.6949,27263.0
2020-09-09 14:00:00,52.0,52.03,51.88,51.99,44805.0,42.6949,42.7195,42.5964,42.6867,44805.0
2020-09-09 14:30:00,51.98,52.09,51.98,52.07,28722.0,42.6785,42.7688,42.6785,42.7524,28722.0
2020-09-09 15:00:00,52.06,52.2,52.06,52.08,35022.0,42.7441,42.8591,42.7441,42.7606,35022.0
2020-09-09 15:30:00,52.09,52.13,51.66,51.66,134718.0,42.7688,42.8016,42.4157,42.4157,134718.0
2020-09-10 09:30:00,51.88,51.94,51.71,51.74,67987.0,42.5964,42.6456,42.4568,42.4814,67987.0
2020-09-10 10:00:00,51.75,51.94,51.63,51.64,48307.0,42.4896,42.6456,42.3911,42.3993,48307.0
2020-09-10 10:30:00,51.66,51.79,51.44,51.44,32664.0,42.4157,42.5225,42.2351,42.2351,32664.0
2020-09-10 11:00:00,51.4,51.61,51.39,51.57,25347.0,42.2022,42.3747,42.194,42.3418,25347.0
2020-09-10 11:30:00,51.58,51.63,51.25,51.28,63056.0,42.35,42.3911,42.0791,42.1037,63056.0
2020-09-10 12:00:00,51.27,51.31,51.23,51.23,13971.0,42.0955,42.1284,42.0627,42.0627,13971.0
2020-09-10 12:30:00,51.23,51.24,51.01,51.15,30550.0,42.0627,42.0709,41.882,41.997,30550.0
2020-09-10 13:00:00,51.17,51.23,51.12,51.16,24097.0,42.0134,42.0627,41.9724,42.0052,24097.0
2020-09-10 13:30:00,51.15,51.21,51.12,51.12,18899.0,41.997,42.0462,41.9724,41.9724,18899.0
2020-09-10 14:00:00,51.11,51.13,50.8,50.8,33805.0,41.9641,41.9806,41.7096,41.7096,33805.0
2020-09-10 14:30:00,50.81,50.97,50.75,50.88,73184.0,41.7178,41.8492,41.6686,41.7753,73184.0
2020-09-10 15:00:00,50.91,50.95,50.64,50.74,69328.0,41.7999,41.8328,41.5782,41.6604,69328.0
2020-09-10 15:30:00,50.74,50.84,50.66,50.74,85263.0,41.6604,41.7425,41.5947,41.6604,85263.0
2020-09-11 09:30:00,51.72,51.91,51.6,51.69,143052.0,42.465,42.621,42.3665,42.4404,143052.0
2020-09-11 10:00:00,51.7,51.97,51.55,51.95,67285.0,42.4486,42.6702,42.3254,42.6538,67285.0
2020-09-11 10:30:00,51.98,52.02,51.73,51.75,90775.0,42.6785,42.7113,42.4732,42.4896,90775.0
2020-09-11 11:00:00,51.74,51.99,51.71,51.89,80064.0,42.4814,42.6867,42.4568,42.6046,80064.0
2020-09-11 11:30:00,51.88,51.88,51.74,51.84,29729.0,42.5964,42.5964,42.4814,42.5635,29729.0
2020-09-11 12:00:00,51.84,51.92,51.8,51.88,8070.0,42.5635,42.6292,42.5307,42.5964,8070.0
2020-09-11 12:30:00,51.86,51.9,51.76,51.81,15243.0,42.5799,42.6128,42.4978,42.5389,15243.0
2020-09-11 13:00:00,51.81,51.86,51.68,51.68,23310.0,42.5389,42.5799,42.4321,42.4321,23310.0
2020-09-11 13:30:00,51.69,51.71,51.6,51.7,46847.0,42.4404,42.4568,42.3665,42.4486,46847.0
2020-09-11 14:00:00,51.69,51.8,51.53,51.76,40721.0,42.4404,42.5307,42.309,42.4978,40721.0
2020-09-11 14:30:00,51.71,51.9,51.71,51.84,28455.0,42.4568,42.6128,42.4568,42.5635,28455.0
2020-09-11 15:00:00,51.83,52.04,51.76,52.02,65951.0,42.5553,42.7277,42.4978,42.7113,65951.0
2020-09-11 15:30:00,52.01,52.06,51.88,51.88,68263.0,42.7031,42.7441,42.5964,42.5964,68263.0
2020-09-14 09:30:00,51.36,51.53,51.33,51.46,111580.0,42.1694,42.309,42.1448,42.2515,111580.0
2020-09-14 10:00:00,51.49,51.68,51.45,51.68,81471.0,42.2761,42.4321,42.2433,42.4321,81471.0
2020-09-14 10:30:00,51.65,51.66,51.48,51.53,39486.0,42.4075,42.4157,42.2679,42.309,39486.0
2020-09-14 11:00:00,51.56,51.67,51.45,51.65,63692.0,42.3336,42.4239,42.2433,42.4075,63692.0
2020-09-14 11:30:00,51.64,51.75,51.56,51.69,110986.0,42.3993,42.4896,42.3336,42.4404,110986.0
2020-09-14 12:00:00,51.7,51.81,51.7,51.8,25284.0,42.4486,42.5389,42.4486,42.5307,25284.0
2020-09-14 12:30:00,51.8,51.81,51.7,51.78,14516.0,42.5307,42.5389,42.4486,42.5142,14516.0
2020-09-14 13:00:00,51.79,51.81,51.64,51.71,20762.0,42.5225,42.5389,42.3993,42.4568,20762.0
2020-09-14 13:30:00,51.72,51.79,51.67,51.77,35923.0,42.465,42.5225,42.4239,42.506,35923.0
2020-09-14 14:00:00,51.77,51.82,51.69,51.76,40671.0,42.506,42.5471,42.4404,42.4978,40671.0
2020-09-14 14:30:00,51.76,51.82,51.61,51.66,40572.0,42.4978,42.5471,42.3747,42.4157,40572.0
2020-09-14 15:00:00,51.65,51.7,51.56,51.64,39827.0,42.4075,42.4486,42.3336,42.3993,39827.0
2020-09-14 15:30:00,51.65,51.78,51.61,51.68,96937.0,42.4075,42.5142,42.3747,42.4321,96937.0
2020-09-15 09:30:00,52.57,52.64,52.49,52.62,49799.0,43.1629,43.2204,43.0972,43.2039,49799.0
2020-09-15 10:00:00,52.64,52.73,52.45,52.53,30711.0,43.2204,43.2943,43.0644,43.13,30711.0
2020-09-15 10:30:00,52.52,52.53,52.4,52.5,21919.0,43.1218,43.13,43.0233,43.1054,21919.0
2020-09-15 11:00:00,52.49,52.57,52.41,52.45,33014.0,43.0972,43.1629,43.0315,43.0644,33014.0
2020-09-15 11:30:00,52.44,52.55,52.42,52.51,16764.0,43.0561,43.1465,43.0397,43.1136,16764.0
2020-09-15 12:00:00,52.52,52.61,52.42,52.61,27044.0,43.1218,43.1957,43.0397,43.1957,27044.0
2020-09-15 12:30:00,52.62,52.67,52.58,52.58,12678.0,43.2039,43.245,43.1711,43.1711,12678.0
2020-09-15 13:00:00,52.59,52.66,52.58,52.63,9928.0,43.1793,43.2368,43.1711,43.2121,9928.0
2020-09-15 13:30:00,52.61,52.63,52.57,52.58,16689.0,43.1957,43.2121,43.1629,43.1711,16689.0
2020-09-15 14:00:00,52.56,52.57,52.46,52.55,25172.0,43.1547,43.1629,43.0726,43.1465,25172.0
2020-09-15 14:30:00,52.54,52.57,52.46,52.54,23044.0,43.1383,43.1629,43.0726,43.1383,23044.0
2020-09-15 15:00:00,52.55,52.55,52.41,52.46,42039.0,43.1465,43.1465,43.0315,43.0726,42039.0
2020-09-15 15:30:00,52.45,52.56,52.35,52.46,56892.0,43.0644,43.1547,42.9822,43.0726,56892.0
2020-09-16 09:30:00,52.37,52.38,52.13,52.18,56434.0,42.9987,43.0069,42.8016,42.8427,56434.0
2020-09-16 10:00:00,52.19,52.24,51.99,52.01,44902.0,42.8509,42.8919,42.6867,42.7031,44902.0
2020-09-16 10:30:00,52.04,52.24,51.98,52.23,54777.0,42.7277,42.8919,42.6785,42.8837,54777.0
2020-09-16 11:00:00,52.23,52.27,52.16,52.24,47257.0,42.8837,42.9166,42.8262,42.8919,47257.0
2020-09-16 11:30:00,52.25,52.3,52.12,52.19,19047.0,42.9001,42.9412,42.7934,42.8509,19047.0
2020-09-16 12:00:00,52.2,52.24,52.19,52.22,12667.0,42.8591,42.8919,42.8509,42.8755,12667.0
2020-09-16 12:30:00,52.22,52.26,52.01,52.08,23703.0,42.8755,42.9084,42.7031,42.7606,23703.0
2020-09-16 13:00:00,52.05,52.15,52.01,52.01,17648.0,42.7359,42.818,42.7031,42.7031,17648.0
2020-09-16 13:30:00,52.01,52.08,51.93,52.03,14682.0,42.7031,42.7606,42.6374,42.7195,14682.0
2020-09-16 14:00:00,52.05,52.2,52.03,52.15,21387.0,42.7359,42.8591,42.7195,42.818,21387.0
2020-09-16 14:30:00,52.16,52.25,52.0,52.03,29484.0,42.8262,42.9001,42.6949,42.7195,29484.0
2020-09-16 15:00:00,52.07,52.11,51.87,51.88,38631.0,42.7524,42.7852,42.5881,42.5964,38631.0
2020-09-16 15:30:00,51.88,52.0,51.81,51.85,41283.0,42.5964,42.6949,42.5389,42.5717,41283.0
2020-09-17 09:30:00,51.77,52.09,51.68,51.95,35862.0,42.506,42.7688,42.4321,42.6538,35862.0
2020-09-17 10:00:00,52.1,52.21,51.99,52.06,29277.0,42.777,42.8673,42.6867,42.7441,29277.0
2020-09-17 10:30:00,52.06,52.24,52.01,52.05,9282.0,42.7441,42.8919,42.7031,42.7359,9282.0
2020-09-17 11:00:00,52.04,52.15,52.04,52.12,12227.0,42.7277,42.818,42.7277,42.7934,12227.0
2020-09-17 11:30:00,52.16,52.16,51.91,52.08,91168.0,42.8262,42.8262,42.621,42.7606,91168.0
2020-09-17 12:00:00,52.07,52.13,51.88,51.9,17918.0,42.7524,42.8016,42.5964,42.6128,17918.0
2020-09-17 12:30:00,51.96,52.05,51.94,52.02,16558.0,42.662,42.7359,42.6456,42.7113,16558.0
2020-09-17 13:00:00,51.99,51.99,51.93,51.98,7996.0,42.6867,42.6867,42.6374,42.6785,7996.0
2020-09-17 13:30:00,52.0,52.06,51.96,52.04,15750.0,42.6949,42.7441,42.662,42.7277,15750.0
2020-09-17 14:00:00,52.03,52.15,52.03,52.12,13740.0,42.7195,42.818,42.7195,42.7934,13740.0
2020-09-17 14:30:00,52.07,52.08,51.96,52.01,11756.0,42.7524,42.7606,42.662,42.7031,11756.0
2020-09-17 15:00:00,52.03,52.1,51.95,52.07,9902.0,42.7195,42.777,42.6538,42.7524,9902.0
2020-09-17 15:30:00,52.07,52.24,52.07,52.13,45164.0,42.7524,42.8919,42.7524,42.8016,45164.0
2020-09-18 09:30:00,52.59,52.62,52.34,52.5,68967.0,43.1793,43.2039,42.974,43.1054,68967.0
2020-09-18 10:00:00,52.51,52.6,52.39,52.45,27919.0,43.1136,43.1875,43.0151,43.0644,27919.0
2020-09-18 10:30:00,52.5,52.57,52.43,52.46,26890.0,43.1054,43.1629,43.0479,43.0726,26890.0
2020-09-18 11:00:00,52.47,52.63,52.41,52.6,66078.0,43.0808,43.2121,43.0315,43.1875,66078.0
2020-09-18 11:30:00,52.59,52.65,52.42,52.65,39811.0,43.1793,43.2286,43.0397,43.2286,39811.0
2020-09-18 12:00:00,52.61,52.65,52.54,52.6,13079.0,43.1957,43.2286,43.1383,43.1875,13079.0
2020-09-18 12:30:00,52.6,52.6,52.48,52.5,15211.0,43.1875,43.1875,43.089,43.1054,15211.0
2020-09-18 13:00:00,52.47,52.48,52.23,52.23,13708.0,43.0808,43.089,42.8837,42.8837,13708.0
2020-09-18 13:30:00,52.22,52.28,52.13,52.27,13802.0,42.8755,42.9248,42.8016,42.9166,13802.0
2020-09-18 14:00:00,52.27,52.33,52.24,52.31,11722.0,42.9166,42.9658,42.8919,42.9494,11722.0
2020-09-18 14:30:00,52.33,52.4,52.31,52.37,11598.0,42.9658,43.0233,42.9494,42.9987,11598.0
2020-09-18 15:00:00,52.39,52.45,52.38,52.44,11340.0,43.0151,43.0644,43.0069,43.0561,11340.0
2020-09-18 15:30:00,52.42,52.47,52.35,52.44,55007.0,43.0397,43.0808,42.9822,43.0561,55007.0
2020-09-21 09:30:00,51.0,51.06,50.58,50.78,83732.0,41.8738,41.9231,41.529,41.6932,83732.0
2020-09-21 10:00:00,50.79,50.79,50.17,50.3,38433.0,41.7014,41.7014,41.1923,41.2991,38433.0
2020-09-21 10:30:00,50.35,50.54,50.25,50.53,32739.0,41.3401,41.4961,41.258,41.4879,32739.0
2020-09-21 11:00:00,50.52,50.8,50.28,50.3,56645.0,41.4797,41.7096,41.2827,41.2991,56645.0
2020-09-21 11:30:00,50.37,50.54,50.26,50.44,30393.0,41.3566,41.4961,41.2662,41.414,30393.0
2020-09-21 12:00:00,50.47,50.54,50.44,50.46,11108.0,41.4387,41.4961,41.414,41.4305,11108.0
2020-09-21 12:30:00,50.46,50.46,50.3,50.34,8018.0,41.4305,41.4305,41.2991,41.3319,8018.0
2020-09-21 13:00:00,50.34,50.5,50.3,50.45,12159.0,41.3319,41.4633,41.2991,41.4222,12159.0
2020-09-21 13:30:00,50.45,50.57,50.43,50.46,17618.0,41.4222,41.5208,41.4058,41.4305,17618.0
2020-09-21 14:00:00,50.49,50.49,50.32,50.39,18771.0,41.4551,41.4551,41.3155,41.373,18771.0
2020-09-21 14:30:00,50.39,50.48,50.32,50.46,23605.0,41.373,41.4469,41.3155,41.4305,23605.0
2020-09-21 15:00:00,50.47,50.73,50.47,50.68,18258.0,41.4387,41.6521,41.4387,41.6111,18258.0
2020-09-21 15:30:00,50.69,50.92,50.64,50.9,104300.0,41.6193,41.8081,41.5782,41.7917,104300.0
2020-09-22 09:30:00,50.43,50.52,50.1,50.16,101041.0,41.4058,41.4797,41.1349,41.1841,101041.0
2020-09-22 10:00:00,50.16,50.21,50.0,50.09,52049.0,41.1841,41.2252,41.0528,41.1267,52049.0
2020-09-22 10:30:00,50.11,50.21,49.9,49.9,44254.0,41.1431,41.2252,40.9707,40.9707,44254.0
2020-09-22 11:00:00,49.9,49.91,49.73,49.81,31846.0,40.9707,40.9789,40.8311,40.8968,31846.0
2020-09-22 11:30:00,49.82,49.83,49.58,49.79,64212.0,40.905,40.9132,40.7079,40.8803,64212.0
2020-09-22 12:00:00,49.81,49.88,49.76,49.79,30802.0,40.8968,40.9542,40.8557,40.8803,30802.0
2020-09-22 12:30:00,49.82,49.84,49.67,49.67,13200.0,40.905,40.9214,40.7818,40.7818,13200.0
2020-09-22 13:00:00,49.74,49.89,49.68,49.86,51946.0,40.8393,40.9625,40.79,40.9378,51946.0
2020-09-22 13:30:00,49.89,49.95,49.86,49.91,29993.0,40.9625,41.0117,40.9378,40.9789,29993.0
2020-09-22 14:00:00,49.95,50.12,49.9,49.95,69892.0,41.0117,41.1513,40.9707,41.0117,69892.0
2020-09-22 14:30:00,49.96,50.0,49.88,49.98,21940.0,41.0199,41.0528,40.9542,41.0363,21940.0
2020-09-22 15:00:00,49.91,50.02,49.87,49.9,72020.0,40.9789,41.0692,40.946,40.9707,72020.0
2020-09-22 15:30:00,49.9,49.99,49.85,49.89,114553.0,40.9707,41.0446,40.9296,40.9625,114553.0
2020-09-23 09:30:00,50.75,50.77,50.55,50.7,63569.0,41.6686,41.685,41.5044,41.6275,63569.0
2020-09-23 10:00:00,50.69,50.86,50.66,50.69,60209.0,41.6193,41.7589,41.5947,41.6193,60209.0
2020-09-23 10:30:00,50.7,50.93,50.63,50.8,100841.0,41.6275,41.8164,41.57,41.7096,100841.0
2020-09-23 11:00:00,50.79,51.0,50.78,50.78,315351.0,41.7014,41.8738,41.6932,41.6932,315351.0
2020-09-23 11:30:00,50.78,50.81,50.66,50.7,314371.0,41.6932,41.7178,41.5947,41.6275,314371.0
2020-09-23 12:00:00,50.7,50.79,50.67,50.79,30864.0,41.6275,41.7014,41.6029,41.7014,30864.0
2020-09-23 12:30:00,50.79,50.94,50.77,50.92,29168.0,41.7014,41.8246,41.685,41.8081,29168.0
2020-09-23 13:00:00,50.89,50.92,50.77,50.8,17465.0,41.7835,41.8081,41.685,41.7096,17465.0
2020-09-23 13:30:00,50.78,50.82,50.74,50.77,31505.0,41.6932,41.726,41.6604,41.685,31505.0
2020-09-23 14:00:00,50.79,50.82,50.67,50.69,31699.0,41.7014,41.726,41.6029,41.6193,31699.0
2020-09-23 14:30:00,50.7,50.74,50.56,50.58,38549.0,41.6275,41.6604,41.5126,41.529,38549.0
2020-09-23 15:00:00,50.58,50.66,50.51,50.59,54041.0,41.529,41.5947,41.4715,41.5372,54041.0
2020-09-23 15:30:00,50.6,50.62,50.51,50.62,97572.0,41.5454,41.5618,41.4715,41.5618,97572.0
2020-09-24 09:30:00,50.66,50.8,50.45,50.63,137658.0,41.5947,41.7096,41.4222,41.57,137658.0
2020-09-24 10:00:00,50.62,50.68,50.37,50.4,95262.0,41.5618,41.6111,41.3566,41.3812,95262.0
2020-09-24 10:30:00,50.43,50.6,50.25,50.6,47212.0,41.4058,41.5454,41.258,41.5454,47212.0
2020-09-24 11:00:00,50.56,50.82,50.5,50.82,71477.0,41.5126,41.726,41.4633,41.726,71477.0
2020-09-24 11:30:00,50.76,50.8,50.68,50.8,27472.0,41.6768,41.7096,41.6111,41.7096,27472.0
2020-09-24 12:00:00,50.77,50.87,50.77,50.85,14839.0,41.685,41.7671,41.685,41.7507,14839.0
2020-09-24 12:30:00,50.82,50.87,50.73,50.81,15985.0,41.726,41.7671,41.6521,41.7178,15985.0
2020-09-24 13:00:00,50.8,50.98,50.8,50.94,34882.0,41.7096,41.8574,41.7096,41.8246,34882.0
2020-09-24 13:30:00,50.94,51.0,50.87,50.87,40979.0,41.8246,41.8738,41.7671,41.7671,40979.0
2020-09-24 14:00:00,50.89,50.91,50.76,50.86,12912.0,41.7835,41.7999,41.6768,41.7589,12912.0
2020-09-24 14:30:00,50.84,50.92,50.74,50.76,40862.0,41.7425,41.8081,41.6604,41.6768,40862.0
2020-09-24 15:00:00,50.77,50.81,50.5,50.55,83934.0,41.685,41.7178,41.4633,41.5044,83934.0
2020-09-24 15:30:00,50.58,50.82,50.57,50.79,102204.0,41.529,41.726,41.5208,41.7014,102204.0
2020-09-25 09:30:00,50.19,50.5,50.13,50.48,122972.0,41.2088,41.4633,41.1595,41.4469,122972.0
2020-09-25 10:00:00,50.5,50.5,50.11,50.36,32266.0,41.4633,41.4633,41.1431,41.3483,32266.0
2020-09-25 10:30:00,50.36,50.37,50.25,50.25,43200.0,41.3483,41.3566,41.258,41.258,43200.0
2020-09-25 11:00:00,50.26,50.34,50.19,50.21,37901.0,41.2662,41.3319,41.2088,41.2252,37901.0
2020-09-25 11:30:00,50.21,50.41,50.1,50.24,25339.0,41.2252,41.3894,41.1349,41.2498,25339.0
2020-09-25 12:00:00,50.24,50.39,50.21,50.22,10470.0,41.2498,41.373,41.2252,41.2334,10470.0
2020-09-25 12:30:00,50.23,50.37,50.15,50.34,9280.0,41.2416,41.3566,41.1759,41.3319,9280.0
2020-09-25 13:00:00,50.29,50.42,50.26,50.42,24628.0,41.2909,41.3976,41.2662,41.3976,24628.0
2020-09-25 13:30:00,50.42,50.57,50.42,50.48,30009.0,41.3976,41.5208,41.3976,41.4469,30009.0
2020-09-25 14:00:00,50.49,50.57,50.45,50.54,25675.0,41.4551,41.5208,41.4222,41.4961,25675.0
2020-09-25 14:30:00,50.53,50.63,50.52,50.59,28351.0,41.4879,41.57,41.4797,41.5372,28351.0
2020-09-25 15:00:00,50.63,50.86,50.63,50.85,29679.0,41.57,41.7589,41.57,41.7507,29679.0
2020-09-25 15:30:00,50.87,50.87,50.68,50.78,104711.0,41.7671,41.7671,41.6111,41.6932,104711.0
2020-09-28 09:30:00,51.17,51.27,51.08,51.15,73825.0,42.0134,42.0955,41.9395,41.997,73825.0
2020-09-28 10:00:00,51.15,51.27,51.01,51.23,48240.0,41.997,42.0955,41.882,42.0627,48240.0
2020-09-28 10:30:00,51.22,51.22,50.97,51.01,34736.0,42.0545,42.0545,41.8492,41.882,34736.0
2020-09-28 11:00:00,51.01,51.12,50.92,51.09,27292.0,41.882,41.9724,41.8081,41.9477,27292.0
2020-09-28 11:30:00,51.09,51.1,50.83,50.83,79461.0,41.9477,41.9559,41.7342,41.7342,79461.0
2020-09-28 12:00:00,50.86,50.87,50.77,50.79,25460.0,41.7589,41.7671,41.685,41.7014,25460.0
2020-09-28 12:30:00,50.8,50.89,50.75,50.88,15108.0,41.7096,41.7835,41.6686,41.7753,15108.0
2020-09-28 13:00:00,50.87,50.91,50.78,50.8,17802.0,41.7671,41.7999,41.6932,41.7096,17802.0
2020-09-28 13:30:00,50.83,51.06,50.82,51.01,32227.0,41.7342,41.9231,41.726,41.882,32227.0
2020-09-28 14:00:00,51.01,51.08,50.96,51.03,41532.0,41.882,41.9395,41.841,41.8985,41532.0
2020-09-28 14:30:00,51.02,51.05,50.95,50.97,18654.0,41.8902,41.9149,41.8328,41.8492,18654.0
2020-09-28 15:00:00,50.97,50.99,50.88,50.99,23815.0,41.8492,41.8656,41.7753,41.8656,23815.0
2020-09-28 15:30:00,50.98,51.02,50.89,50.96,88291.0,41.8574,41.8902,41.7835,41.841,88291.0
2020-09-29 09:30:00,50.73,51.0,50.7,50.84,54192.0,41.6521,41.8738,41.6275,41.7425,54192.0
2020-09-29 10:00:00,50.85,50.99,50.81,50.9,35504.0,41.7507,41.8656,41.7178,41.7917,35504.0
2020-09-29 10:30:00,50.91,50.92,48.43,50.65,101752.0,41.7999,41.8081,39.7637,41.5865,101752.0
2020-09-29 11:00:00,50.65,50.77,50.62,50.62,66083.0,41.5865,41.685,41.5618,41.5618,66083.0
2020-09-29 11:30:00,50.63,50.72,50.41,50.47,44806.0,41.57,41.6439,41.3894,41.4387,44806.0
2020-09-29 12:00:00,50.48,50.51,50.41,50.48,8897.0,41.4469,41.4715,41.3894,41.4469,8897.0
2020-09-29 12:30:00,50.48,50.58,50.43,50.51,18476.0,41.4469,41.529,41.4058,41.4715,18476.0
2020-09-29 13:00:00,50.53,50.54,50.39,50.49,22472.0,41.4879,41.4961,41.373,41.4551,22472.0
2020-09-29 13:30:00,50.5,50.58,50.47,50.58,8176.0,41.4633,41.529,41.4387,41.529,8176.0
2020-09-29 14:00:00,50.57,50.68,50.56,50.66,13245.0,41.5208,41.6111,41.5126,41.5947,13245.0
2020-09-29 14:30:00,50.66,50.7,50.6,50.64,10811.0,41.5947,41.6275,41.5454,41.5782,10811.0
2020-09-29 15:00:00,50.63,50.63,50.54,50.58,24852.0,41.57,41.57,41.4961,41.529,24852.0
2020-09-29 15:30:00,50.58,50.58,50.42,50.42,58589.0,41.529,41.529,41.3976,41.3976,58589.0
2020-09-30 09:30:00,50.76,50.79,50.5,50.67,26735.0,41.6768,41.7014,41.4633,41.6029,26735.0
2020-09-30 10:00:00,50.71,50.72,50.53,50.65,26991.0,41.6357,41.6439,41.4879,41.5865,26991.0
2020-09-30 10:30:00,50.69,50.69,50.48,50.49,32824.0,41.6193,41.6193,41.4469,41.4551,32824.0
2020-09-30 11:00:00,50.46,50.52,50.32,50.41,40231.0,41.4305,41.4797,41.3155,41.3894,40231.0
2020-09-30 11:30:00,50.38,50.44,50.12,50.2,66830.0,41.3648,41.414,41.1513,41.217,66830.0
2020-09-30 12:00:00,50.21,50.34,50.15,50.31,21988.0,41.2252,41.3319,41.1759,41.3073,21988.0
2020-09-30 12:30:00,50.29,50.31,50.17,50.2,29591.0,41.2909,41.3073,41.1923,41.217,29591.0
2020-09-30 13:00:00,50.2,50.24,50.08,50.13,44788.0,41.217,41.2498,41.1185,41.1595,44788.0
2020-09-30 13:30:00,50.12,50.3,50.1,50.29,25268.0,41.1513,41.2991,41.1349,41.2909,25268.0
2020-09-30 14:00:00,50.28,50.37,50.09,50.19,33573.0,41.2827,41.3566,41.1267,41.2088,33573.0
2020-09-30 14:30:00,50.22,50.23,50.03,50.18,23749.0,41.2334,41.2416,41.0774,41.2006,23749.0
2020-09-30 15:00:00,50.17,50.18,49.9,50.08,106792.0,41.1923,41.2006,40.9707,41.1185,106792.0
2020-09-30 15:30:00,50.06,50.31,50.0,50.2,189850.0,41.102,41.3073,41.0528,41.217,189850.0
2020-10-01 09:30:00,50.0,50.15,49.98,50.03,120965.0,41.0528,41.1759,41.0363,41.0774,120965.0
2020-10-01 10:00:00,50.03,50.08,49.87,49.97,78819.0,41.0774,41.1185,40.946,41.0281,78819.0
2020-10-01 10:30:00,49.95,50.18,49.92,50.01,34762.0,41.0117,41.2006,40.9871,41.061,34762.0
2020-10-01 11:00:00,50.02,50.06,49.91,49.96,50421.0,41.0692,41.102,40.9789,41.0199,50421.0
2020-10-01 11:30:00,50.0,50.18,49.94,50.1,33083.0,41.0528,41.2006,41.0035,41.1349,33083.0
2020-10-01 12:00:00,50.07,50.18,49.95,50.18,19206.0,41.1102,41.2006,41.0117,41.2006,19206.0
2020-10-01 12:30:00,50.13,50.23,50.07,50.11,25913.0,41.1595,41.2416,41.1102,41.1431,25913.0
2020-10-01 13:00:00,50.1,50.18,49.96,49.98,23038.0,41.1349,41.2006,41.0199,41.0363,23038.0
2020-10-01 13:30:00,49.98,50.04,49.93,49.96,33693.0,41.0363,41.0856,40.9953,41.0199,33693.0
2020-10-01 14:00:00,49.96,49.99,49.83,49.96,26604.0,41.0199,41.0446,40.9132,41.0199,26604.0
2020-10-01 14:30:00,49.94,50.08,49.94,50.05,30484.0,41.0035,41.1185,41.0035,41.0938,30484.0
2020-10-01 15:00:00,50.07,50.08,49.85,49.9,39323.0,41.1102,41.1185,40.9296,40.9707,39323.0
2020-10-01 15:30:00,49.9,50.01,49.83,50.0,78112.0,40.9707,41.061,40.9132,41.0528,78112.0
2020-10-02 09:30:00,49.69,50.2,49.67,50.08,48546.0,40.7982,41.217,40.7818,41.1185,48546.0
2020-10-02 10:00:00,50.1,50.19,49.99,50.09,60534.0,41.1349,41.2088,41.0446,41.1267,60534.0
2020-10-02 10:30:00,50.09,50.22,50.03,50.17,25872.0,41.1267,41.2334,41.0774,41.1923,25872.0
2020-10-02 11:00:00,50.14,50.31,50.1,50.29,27489.0,41.1677,41.3073,41.1349,41.2909,27489.0
2020-10-02 11:30:00,50.35,50.48,50.14,50.18,32288.0,41.3401,41.4469,41.1677,41.2006,32288.0
2020-10-02 12:00:00,50.18,50.5,50.08,50.4,20588.0,41.2006,41.4633,41.1185,41.3812,20588.0
2020-10-02 12:30:00,50.44,50.59,50.44,50.56,21286.0,41.414,41.5372,41.414,41.5126,21286.0
2020-10-02 13:00:00,50.55,50.71,50.46,50.7,19496.0,41.5044,41.6357,41.4305,41.6275,19496.0
2020-10-02 13:30:00,50.7,50.7,50.42,50.53,16616.0,41.6275,41.6275,41.3976,41.4879,16616.0
2020-10-02 14:00:00,50.56,50.67,50.53,50.6,15938.0,41.5126,41.6029,41.4879,41.5454,15938.0
2020-10-02 14:30:00,50.62,50.71,50.55,50.61,16204.0,41.5618,41.6357,41.5044,41.5536,16204.0
2020-10-02 15:00:00,50.58,50.64,50.51,50.61,23537.0,41.529,41.5782,41.4715,41.5536,23537.0
2020-10-02 15:30:00,50.61,50.65,50.46,50.46,97276.0,41.5536,41.5865,41.4305,41.4305,97276.0
2020-10-05 09:30:00,50.36,50.68,50.36,50.58,56477.0,41.3483,41.6111,41.3483,41.529,56477.0
2020-10-05 10:00:00,50.62,50.83,50.53,50.81,54691.0,41.5618,41.7342,41.4879,41.7178,54691.0
2020-10-05 10:30:00,50.83,51.06,50.77,51.03,102088.0,41.7342,41.9231,41.685,41.8985,102088.0
2020-10-05 11:00:00,51.0,51.03,50.95,51.02,54068.0,41.8738,41.8985,41.8328,41.8902,54068.0
2020-10-05 11:30:00,51.01,51.1,50.86,51.05,25174.0,41.882,41.9559,41.7589,41.9149,25174.0
2020-10-05 12:00:00,51.07,51.1,51.04,51.1,30276.0,41.9313,41.9559,41.9067,41.9559,30276.0
2020-10-05 12:30:00,51.09,51.09,50.89,50.9,11925.0,41.9477,41.9477,41.7835,41.7917,11925.0
2020-10-05 13:00:00,50.88,50.96,50.85,50.85,13121.0,41.7753,41.841,41.7507,41.7507,13121.0
2020-10-05 13:30:00,50.84,50.9,50.75,50.77,23829.0,41.7425,41.7917,41.6686,41.685,23829.0
2020-10-05 14:00:00,50.76,50.79,50.7,50.76,12475.0,41.6768,41.7014,41.6275,41.6768,12475.0
2020-10-05 14:30:00,50.73,50.84,50.73,50.78,35995.0,41.6521,41.7425,41.6521,41.6932,35995.0
2020-10-05 15:00:00,50.79,50.97,50.77,50.93,58855.0,41.7014,41.8492,41.685,41.8164,58855.0
2020-10-05 15:30:00,50.93,50.99,50.9,50.95,51391.0,41.8164,41.8656,41.7917,41.8328,51391.0
2020-10-06 09:30:00,50.47,50.5,50.17,50.25,47062.0,41.4387,41.4633,41.1923,41.258,47062.0
2020-10-06 10:00:00,50.25,50.31,50.18,50.22,88977.0,41.258,41.3073,41.2006,41.2334,88977.0
2020-10-06 10:30:00,50.23,50.23,49.96,50.05,28742.0,41.2416,41.2416,41.0199,41.0938,28742.0
2020-10-06 11:00:00,50.04,50.12,50.02,50.09,28619.0,41.0856,41.1513,41.0692,41.1267,28619.0
2020-10-06 11:30:00,50.06,50.08,49.96,50.0,17697.0,41.102,41.1185,41.0199,41.0528,17697.0
2020-10-06 12:00:00,50.0,50.11,50.0,50.08,10418.0,41.0528,41.1431,41.0528,41.1185,10418.0
2020-10-06 12:30:00,50.08,50.16,50.06,50.15,41276.0,41.1185,41.1841,41.102,41.1759,41276.0
2020-10-06 13:00:00,50.11,50.18,50.08,50.18,39824.0,41.1431,41.2006,41.1185,41.2006,39824.0
2020-10-06 13:30:00,50.18,50.21,50.09,50.11,20505.0,41.2006,41.2252,41.1267,41.1431,20505.0
2020-10-06 14:00:00,50.09,50.22,50.06,50.16,17245.0,41.1267,41.2334,41.102,41.1841,17245.0
2020-10-06 14:30:00,50.21,50.35,49.69,49.98,37832.0,41.2252,41.3401,40.7982,41.0363,37832.0
2020-10-06 15:00:00,49.8,49.93,49.7,49.83,53835.0,40.8886,40.9953,40.8065,40.9132,53835.0
2020-10-06 15:30:00,49.81,49.95,49.64,49.73,172703.0,40.8968,41.0117,40.7572,40.8311,172703.0
2020-10-07 09:30:00,49.67,49.7,49.46,49.48,65974.0,40.7818,40.8065,40.6094,40.6258,65974.0
2020-10-07 10:00:00,49.47,49.47,49.29,49.3,58232.0,40.6176,40.6176,40.4698,40.478,58232.0
2020-10-07 10:30:00,49.3,49.48,49.29,49.36,45524.0,40.478,40.6258,40.4698,40.5273,45524.0
2020-10-07 11:00:00,49.37,49.43,49.22,49.32,78683.0,40.5355,40.5848,40.4123,40.4945,78683.0
2020-10-07 11:30:00,49.36,49.45,49.25,49.45,52548.0,40.5273,40.6012,40.437,40.6012,52548.0
2020-10-07 12:00:00,49.43,49.5,49.43,49.44,16360.0,40.5848,40.6422,40.5848,40.593,16360.0
2020-10-07 12:30:00,49.47,49.5,49.38,49.4,21022.0,40.6176,40.6422,40.5437,40.5601,21022.0
2020-10-07 13:00:00,49.4,49.43,49.37,49.39,17595.0,40.5601,40.5848,40.5355,40.5519,17595.0
2020-10-07 13:30:00,49.42,49.53,49.39,49.49,25119.0,40.5766,40.6669,40.5519,40.634,25119.0
2020-10-07 14:00:00,49.52,49.6,49.46,49.6,27531.0,40.6587,40.7243,40.6094,40.7243,27531.0
2020-10-07 14:30:00,49.59,49.6,49.51,49.55,29638.0,40.7161,40.7243,40.6505,40.6833,29638.0
2020-10-07 15:00:00,49.53,49.63,49.52,49.56,48388.0,40.6669,40.749,40.6587,40.6915,48388.0
2020-10-07 15:30:00,49.56,49.6,49.49,49.49,65444.0,40.6915,40.7243,40.634,40.634,65444.0
2020-10-08 09:30:00,49.9,50.22,49.83,50.22,65547.0,40.9707,41.2334,40.9132,41.2334,65547.0
2020-10-08 10:00:00,50.22,50.25,50.13,50.21,40479.0,41.2334,41.258,41.1595,41.2252,40479.0
2020-10-08 10:30:00,50.21,50.3,50.03,50.03,87361.0,41.2252,41.2991,41.0774,41.0774,87361.0
2020-10-08 11:00:00,50.03,50.13,50.01,50.13,45072.0,41.0774,41.1595,41.061,41.1595,45072.0
2020-10-08 11:30:00,50.12,50.26,50.1,50.19,66501.0,41.1513,41.2662,41.1349,41.2088,66501.0
2020-10-08 12:00:00,50.22,50.27,50.15,50.23,32418.0,41.2334,41.2745,41.1759,41.2416,32418.0
2020-10-08 12:30:00,50.21,50.35,50.15,50.24,17645.0,41.2252,41.3401,41.1759,41.2498,17645.0
2020-10-08 13:00:00,50.25,50.28,50.18,50.28,14876.0,41.258,41.2827,41.2006,41.2827,14876.0
2020-10-08 13:30:00,50.25,50.33,50.25,50.29,16504.0,41.258,41.3237,41.258,41.2909,16504.0
2020-10-08 14:00:00,50.28,50.32,50.24,50.28,24837.0,41.2827,41.3155,41.2498,41.2827,24837.0
2020-10-08 14:30:00,50.28,50.31,50.25,50.29,29308.0,41.2827,41.3073,41.258,41.2909,29308.0
2020-10-08 15:00:00,50.31,50.33,50.27,50.3,58128.0,41.3073,41.3237,41.2745,41.2991,58128.0
2020-10-08 15:30:00,50.31,50.4,50.28,50.32,116500.0,41.3073,41.3812,41.2827,41.3155,116500.0
2020-10-09 09:30:00,50.86,50.86,50.66,50.85,47672.0,41.7589,41.7589,41.5947,41.7507,47672.0
2020-10-09 10:00:00,50.88,50.98,50.76,50.97,78431.0,41.7753,41.8574,41.6768,41.8492,78431.0
2020-10-09 10:30:00,50.95,51.12,50.95,51.03,100232.0,41.8328,41.9724,41.8328,41.8985,100232.0
2020-10-09 11:00:00,51.05,51.13,50.96,50.98,56268.0,41.9149,41.9806,41.841,41.8574,56268.0
2020-10-09 11:30:00,50.94,51.07,50.91,50.95,20293.0,41.8246,41.9313,41.7999,41.8328,20293.0
2020-10-09 12:00:00,50.95,51.01,50.82,50.87,20583.0,41.8328,41.882,41.726,41.7671,20583.0
2020-10-09 12:30:00,50.86,50.9,50.76,50.8,18638.0,41.7589,41.7917,41.6768,41.7096,18638.0
2020-10-09 13:00:00,50.8,50.84,50.73,50.77,14545.0,41.7096,41.7425,41.6521,41.685,14545.0
2020-10-09 13:30:00,50.79,50.85,50.71,50.78,41295.0,41.7014,41.7507,41.6357,41.6932,41295.0
2020-10-09 14:00:00,50.78,50.92,50.76,50.82,20925.0,41.6932,41.8081,41.6768,41.726,20925.0
2020-10-09 14:30:00,50.8,50.82,50.71,50.71,22468.0,41.7096,41.726,41.6357,41.6357,22468.0
2020-10-09 15:00:00,50.74,50.82,50.7,50.8,39804.0,41.6604,41.726,41.6275,41.7096,39804.0
2020-10-09 15:30:00,50.8,50.84,50.73,50.79,34518.0,41.7096,41.7425,41.6521,41.7014,34518.0
2020-10-12 09:30:00,51.29,51.3,51.05,51.17,56253.0,42.1119,42.1201,41.9149,42.0134,56253.0
2020-10-12 10:00:00,51.14,51.15,51.06,51.11,57815.0,41.9888,41.997,41.9231,41.9641,57815.0
2020-10-12 10:30:00,51.11,51.14,51.01,51.09,38299.0,41.9641,41.9888,41.882,41.9477,38299.0
2020-10-12 11:00:00,51.1,51.15,51.05,51.12,29140.0,41.9559,41.997,41.9149,41.9724,29140.0
2020-10-12 11:30:00,51.07,51.13,50.9,50.92,24610.0,41.9313,41.9806,41.7917,41.8081,24610.0
2020-10-12 12:00:00,50.92,51.07,50.9,51.05,21881.0,41.8081,41.9313,41.7917,41.9149,21881.0
2020-10-12 12:30:00,51.01,51.14,51.0,51.09,12390.0,41.882,41.9888,41.8738,41.9477,12390.0
2020-10-12 13:00:00,51.11,51.2,51.05,51.18,23099.0,41.9641,42.038,41.9149,42.0216,23099.0
2020-10-12 13:30:00,51.17,51.17,51.04,51.05,11428.0,42.0134,42.0134,41.9067,41.9149,11428.0
2020-10-12 14:00:00,51.09,51.2,51.05,51.12,26362.0,41.9477,42.038,41.9149,41.9724,26362.0
2020-10-12 14:30:00,51.16,51.23,51.09,51.17,45442.0,42.0052,42.0627,41.9477,42.0134,45442.0
2020-10-12 15:00:00,51.17,51.23,51.13,51.23,20472.0,42.0134,42.0627,41.9806,42.0627,20472.0
2020-10-12 15:30:00,51.24,51.24,51.02,51.1,46527.0,42.0709,42.0709,41.8902,41.9559,46527.0
2020-10-13 09:30:00,51.09,51.37,51.07,51.34,92667.0,41.9477,42.1776,41.9313,42.153,92667.0
2020-10-13 10:00:00,51.3,51.49,51.26,51.44,53348.0,42.1201,42.2761,42.0873,42.2351,53348.0
2020-10-13 10:30:00,51.42,51.42,51.22,51.32,97951.0,42.2187,42.2187,42.0545,42.1366,97951.0
2020-10-13 11:00:00,51.33,51.36,51.26,51.31,39484.0,42.1448,42.1694,42.0873,42.1284,39484.0
2020-10-13 11:30:00,51.32,51.42,51.32,51.37,44412.0,42.1366,42.2187,42.1366,42.1776,44412.0
2020-10-13 12:00:00,51.35,51.42,51.31,51.33,37573.0,42.1612,42.2187,42.1284,42.1448,37573.0
2020-10-13 12:30:00,51.41,51.42,51.34,51.37,8425.0,42.2105,42.2187,42.153,42.1776,8425.0
2020-10-13 13:00:00,51.35,51.39,51.31,51.36,11000.0,42.1612,42.194,42.1284,42.1694,11000.0
2020-10-13 13:30:00,51.34,51.49,51.33,51.38,30067.0,42.153,42.2761,42.1448,42.1858,30067.0
2020-10-13 14:00:00,51.38,51.48,51.34,51.39,16090.0,42.1858,42.2679,42.153,42.194,16090.0
2020-10-13 14:30:00,51.38,51.48,51.33,51.45,42714.0,42.1858,42.2679,42.1448,42.2433,42714.0
2020-10-13 15:00:00,51.47,51.5,51.4,51.5,34909.0,42.2597,42.2844,42.2022,42.2844,34909.0
2020-10-13 15:30:00,51.5,51.53,51.42,51.46,70493.0,42.2844,42.309,42.2187,42.2515,70493.0
2020-10-14 09:30:00,51.55,51.66,51.54,51.64,63711.0,42.3254,42.4157,42.3172,42.3993,63711.0
2020-10-14 10:00:00,51.64,51.67,51.54,51.54,92266.0,42.3993,42.4239,42.3172,42.3172,92266.0
2020-10-14 10:30:00,51.55,51.6,51.3,51.31,35125.0,42.3254,42.3665,42.1201,42.1284,35125.0
2020-10-14 11:00:00,51.34,51.41,51.29,51.29,19141.0,42.153,42.2105,42.1119,42.1119,19141.0
2020-10-14 11:30:00,51.29,51.33,51.16,51.21,41101.0,42.1119,42.1448,42.0052,42.0462,41101.0
2020-10-14 12:00:00,51.18,51.24,51.08,51.17,32231.0,42.0216,42.0709,41.9395,42.0134,32231.0
2020-10-14 12:30:00,51.17,51.22,51.14,51.22,14087.0,42.0134,42.0545,41.9888,42.0545,14087.0
2020-10-14 13:00:00,51.22,51.24,51.12,51.13,30713.0,42.0545,42.0709,41.9724,41.9806,30713.0
2020-10-14 13:30:00,51.12,51.13,51.06,51.09,24232.0,41.9724,41.9806,41.9231,41.9477,24232.0
2020-10-14 14:00:00,51.09,51.22,51.08,51.16,45815.0,41.9477,42.0545,41.9395,42.0052,45815.0
2020-10-14 14:30:00,51.19,51.19,51.06,51.17,26229.0,42.0298,42.0298,41.9231,42.0134,26229.0
2020-10-14 15:00:00,51.16,51.29,51.16,51.23,54426.0,42.0052,42.1119,42.0052,42.0627,54426.0
2020-10-14 15:30:00,51.22,51.26,51.18,51.2,77612.0,42.0545,42.0873,42.0216,42.038,77612.0
2020-10-15 09:30:00,49.74,49.93,49.68,49.89,81255.0,40.8393,40.9953,40.79,40.9625,81255.0
2020-10-15 10:00:00,49.91,49.91,49.47,49.48,44007.0,40.9789,40.9789,40.6176,40.6258,44007.0
2020-10-15 10:30:00,49.48,49.5,49.38,49.5,61756.0,40.6258,40.6422,40.5437,40.6422,61756.0
2020-10-15 11:00:00,49.44,49.71,49.41,49.65,217326.0,40.593,40.8147,40.5683,40.7654,217326.0
2020-10-15 11:30:00,49.71,49.74,49.54,49.65,78765.0,40.8147,40.8393,40.6751,40.7654,78765.0
2020-10-15 12:00:00,49.63,49.67,49.59,49.64,27312.0,40.749,40.7818,40.7161,40.7572,27312.0
2020-10-15 12:30:00,49.6,49.69,49.54,49.68,20702.0,40.7243,40.7982,40.6751,40.79,20702.0
2020-10-15 13:00:00,49.69,49.84,49.68,49.83,16946.0,40.7982,40.9214,40.79,40.9132,16946.0
2020-10-15 13:30:00,49.83,49.84,49.77,49.8,26487.0,40.9132,40.9214,40.8639,40.8886,26487.0
2020-10-15 14:00:00,49.78,49.82,49.73,49.78,25827.0,40.8721,40.905,40.8311,40.8721,25827.0
2020-10-15 14:30:00,49.77,49.81,49.71,49.81,21082.0,40.8639,40.8968,40.8147,40.8968,21082.0
2020-10-15 15:00:00,49.81,49.84,49.76,49.84,55305.0,40.8968,40.9214,40.8557,40.9214,55305.0
2020-10-15 15:30:00,49.84,49.98,49.83,49.94,203595.0,40.9214,41.0363,40.9132,41.0035,203595.0
2020-10-16 09:30:00,50.01,50.37,49.91,50.31,66603.0,41.061,41.3566,40.9789,41.3073,66603.0
2020-10-16 10:00:00,50.27,50.67,50.25,50.64,32500.0,41.2745,41.6029,41.258,41.5782,32500.0
2020-10-16 10:30:00,50.64,50.66,50.33,50.42,67621.0,41.5782,41.5947,41.3237,41.3976,67621.0
2020-10-16 11:00:00,50.41,50.47,50.29,50.42,136439.0,41.3894,41.4387,41.2909,41.3976,136439.0
2020-10-16 11:30:00,50.44,50.48,50.37,50.38,24354.0,41.414,41.4469,41.3566,41.3648,24354.0
2020-10-16 12:00:00,50.38,50.44,50.31,50.31,16344.0,41.3648,41.414,41.3073,41.3073,16344.0
2020-10-16 12:30:00,50.34,50.34,50.24,50.28,20511.0,41.3319,41.3319,41.2498,41.2827,20511.0
2020-10-16 13:00:00,50.27,50.31,50.22,50.28,10353.0,41.2745,41.3073,41.2334,41.2827,10353.0
2020-10-16 13:30:00,50.27,50.3,50.24,50.28,17727.0,41.2745,41.2991,41.2498,41.2827,17727.0
2020-10-16 14:00:00,50.28,50.3,50.22,50.29,9303.0,41.2827,41.2991,41.2334,41.2909,9303.0
2020-10-16 14:30:00,50.29,50.34,50.27,50.33,20842.0,41.2909,41.3319,41.2745,41.3237,20842.0
2020-10-16 15:00:00,50.31,50.34,50.21,50.21,35292.0,41.3073,41.3319,41.2252,41.2252,35292.0
2020-10-16 15:30:00,50.21,50.36,50.18,50.25,108707.0,41.2252,41.3483,41.2006,41.258,108707.0
2020-10-19 09:30:00,50.95,51.01,50.77,50.79,74840.0,41.8328,41.882,41.685,41.7014,74840.0
2020-10-19 10:00:00,50.76,50.89,50.66,50.68,29443.0,41.6768,41.7835,41.5947,41.6111,29443.0
2020-10-19 10:30:00,50.68,50.75,50.52,50.52,28943.0,41.6111,41.6686,41.4797,41.4797,28943.0
2020-10-19 11:00:00,50.5,50.65,50.42,50.49,48871.0,41.4633,41.5865,41.3976,41.4551,48871.0
2020-10-19 11:30:00,50.47,50.52,50.32,50.45,50981.0,41.4387,41.4797,41.3155,41.4222,50981.0
2020-10-19 12:00:00,50.44,50.47,50.33,50.36,7316.0,41.414,41.4387,41.3237,41.3483,7316.0
2020-10-19 12:30:00,50.42,50.42,50.3,50.38,12531.0,41.3976,41.3976,41.2991,41.3648,12531.0
2020-10-19 13:00:00,50.35,50.38,50.26,50.3,8087.0,41.3401,41.3648,41.2662,41.2991,8087.0
2020-10-19 13:30:00,50.26,50.29,50.15,50.23,33541.0,41.2662,41.2909,41.1759,41.2416,33541.0
2020-10-19 14:00:00,50.23,50.41,50.15,50.36,34563.0,41.2416,41.3894,41.1759,41.3483,34563.0
2020-10-19 14:30:00,50.36,50.37,50.12,50.12,70168.0,41.3483,41.3566,41.1513,41.1513,70168.0
2020-10-19 15:00:00,50.14,50.17,50.06,50.14,28508.0,41.1677,41.1923,41.102,41.1677,28508.0
2020-10-19 15:30:00,50.15,50.24,50.04,50.1,123606.0,41.1759,41.2498,41.0856,41.1349,123606.0
2020-10-20 09:30:00,50.33,50.34,50.11,50.19,40186.0,41.3237,41.3319,41.1431,41.2088,40186.0
2020-10-20 10:00:00,50.21,50.4,50.21,50.28,56738.0,41.2252,41.3812,41.2252,41.2827,56738.0
2020-10-20 10:30:00,50.29,50.35,50.18,50.2,31691.0,41.2909,41.3401,41.2006,41.217,31691.0
2020-10-20 11:00:00,50.19,50.24,50.15,50.18,34665.0,41.2088,41.2498,41.1759,41.2006,34665.0
2020-10-20 11:30:00,50.18,50.18,50.07,50.14,11939.0,41.2006,41.2006,41.1102,41.1677,11939.0
2020-10-20 12:00:00,50.1,50.17,50.04,50.07,5554.0,41.1349,41.1923,41.0856,41.1102,5554.0
2020-10-20 12:30:00,50.12,50.2,50.01,50.04,13666.0,41.1513,41.217,41.061,41.0856,13666.0
2020-10-20 13:00:00,50.04,50.13,50.01,50.13,20626.0,41.0856,41.1595,41.061,41.1595,20626.0
2020-10-20 13:30:00,50.13,50.15,50.03,50.03,10357.0,41.1595,41.1759,41.0774,41.0774,10357.0
2020-10-20 14:00:00,50.05,50.1,50.01,50.09,8676.0,41.0938,41.1349,41.061,41.1267,8676.0
2020-10-20 14:30:00,50.07,50.09,50.0,50.02,14578.0,41.1102,41.1267,41.0528,41.0692,14578.0
2020-10-20 15:00:00,50.03,50.06,49.88,50.02,42804.0,41.0774,41.102,40.9542,41.0692,42804.0
2020-10-20 15:30:00,50.01,50.03,49.89,49.9,35393.0,41.061,41.0774,40.9625,40.9707,35393.0
2020-10-21 09:30:00,49.8,49.94,49.72,49.85,41571.0,40.8886,41.0035,40.8229,40.9296,41571.0
2020-10-21 10:00:00,49.84,49.95,49.8,49.92,44993.0,40.9214,41.0117,40.8886,40.9871,44993.0
2020-10-21 10:30:00,49.91,50.03,49.88,49.92,26683.0,40.9789,41.0774,40.9542,40.9871,26683.0
2020-10-21 11:00:00,49.89,49.9,49.56,49.62,112519.0,40.9625,40.9707,40.6915,40.7408,112519.0
2020-10-21 11:30:00,49.62,49.62,49.43,49.46,81204.0,40.7408,40.7408,40.5848,40.6094,81204.0
2020-10-21 12:00:00,49.43,49.63,49.43,49.5,40366.0,40.5848,40.749,40.5848,40.6422,40366.0
2020-10-21 12:30:00,49.5,49.5,49.32,49.34,12948.0,40.6422,40.6422,40.4945,40.5109,12948.0
2020-10-21 13:00:00,49.34,49.49,49.32,49.44,16411.0,40.5109,40.634,40.4945,40.593,16411.0
2020-10-21 13:30:00,49.46,49.53,49.41,49.45,34543.0,40.6094,40.6669,40.5683,40.6012,34543.0
2020-10-21 14:00:00,49.46,49.52,49.41,49.51,32479.0,40.6094,40.6587,40.5683,40.6505,32479.0
2020-10-21 14:30:00,49.48,49.52,49.42,49.44,19855.0,40.6258,40.6587,40.5766,40.593,19855.0
2020-10-21 15:00:00,49.44,49.44,49.34,49.4,64842.0,40.593,40.593,40.5109,40.5601,64842.0
2020-10-21 15:30:00,49.41,49.45,49.16,49.17,179331.0,40.5683,40.6012,40.3631,40.3713,179331.0
2020-10-22 09:30:00,48.89,48.99,48.76,48.87,109573.0,40.1414,40.2235,40.0347,40.125,109573.0
2020-10-22 10:00:00,48.87,49.02,48.65,48.76,61464.0,40.125,40.2481,39.9443,40.0347,61464.0
2020-10-22 10:30:00,48.77,48.94,48.71,48.89,47959.0,40.0429,40.1825,39.9936,40.1414,47959.0
2020-10-22 11:00:00,48.9,48.99,48.88,48.92,18636.0,40.1496,40.2235,40.1332,40.166,18636.0
2020-10-22 11:30:00,48.91,48.96,48.85,48.89,11409.0,40.1578,40.1989,40.1086,40.1414,11409.0
2020-10-22 12:00:00,48.89,49.07,48.88,49.04,78613.0,40.1414,40.2892,40.1332,40.2646,78613.0
2020-10-22 12:30:00,49.02,49.08,48.96,49.08,19273.0,40.2481,40.2974,40.1989,40.2974,19273.0
2020-10-22 13:00:00,49.07,49.14,49.01,49.01,17203.0,40.2892,40.3467,40.2399,40.2399,17203.0
2020-10-22 13:30:00,49.01,49.08,48.93,49.02,20826.0,40.2399,40.2974,40.1742,40.2481,20826.0
2020-10-22 14:00:00,49.02,49.07,48.97,49.05,18978.0,40.2481,40.2892,40.2071,40.2728,18978.0
2020-10-22 14:30:00,49.05,49.07,48.99,49.02,26764.0,40.2728,40.2892,40.2235,40.2481,26764.0
2020-10-22 15:00:00,49.01,49.03,48.94,49.0,24271.0,40.2399,40.2563,40.1825,40.2317,24271.0
2020-10-22 15:30:00,49.01,49.05,48.89,49.0,117977.0,40.2399,40.2728,40.1414,40.2317,117977.0
2020-10-23 09:30:00,49.48,49.51,49.3,49.44,77498.0,40.6258,40.6505,40.478,40.593,77498.0
2020-10-23 10:00:00,49.44,49.47,49.24,49.28,47794.0,40.593,40.6176,40.4288,40.4616,47794.0
2020-10-23 10:30:00,49.24,49.24,49.11,49.18,28498.0,40.4288,40.4288,40.322,40.3795,28498.0
2020-10-23 11:00:00,49.19,49.19,48.9,49.04,61593.0,40.3877,40.3877,40.1496,40.2646,61593.0
2020-10-23 11:30:00,49.06,49.24,49.0,49.21,21851.0,40.281,40.4288,40.2317,40.4041,21851.0
2020-10-23 12:00:00,49.19,49.25,49.06,49.16,30891.0,40.3877,40.437,40.281,40.3631,30891.0
2020-10-23 12:30:00,49.16,49.21,49.11,49.16,26318.0,40.3631,40.4041,40.322,40.3631,26318.0
2020-10-23 13:00:00,49.16,49.32,49.16,49.28,15607.0,40.3631,40.4945,40.3631,40.4616,15607.0
2020-10-23 13:30:00,49.28,49.33,49.25,49.29,28550.0,40.4616,40.5027,40.437,40.4698,28550.0
2020-10-23 14:00:00,49.29,49.43,49.29,49.4,62661.0,40.4698,40.5848,40.4698,40.5601,62661.0
2020-10-23 14:30:00,49.4,49.44,49.34,49.36,31157.0,40.5601,40.593,40.5109,40.5273,31157.0
2020-10-23 15:00:00,49.36,49.45,49.34,49.35,30275.0,40.5273,40.6012,40.5109,40.5191,30275.0
2020-10-23 15:30:00,49.35,49.38,49.27,49.33,93487.0,40.5191,40.5437,40.4534,40.5027,93487.0
2020-10-26 09:30:00,49.44,49.48,49.31,49.31,150372.0,40.593,40.6258,40.4862,40.4862,150372.0
2020-10-26 10:00:00,49.28,49.38,49.16,49.21,48223.0,40.4616,40.5437,40.3631,40.4041,48223.0
2020-10-26 10:30:00,49.19,49.27,49.15,49.16,52165.0,40.3877,40.4534,40.3549,40.3631,52165.0
2020-10-26 11:00:00,49.15,49.2,49.0,49.1,51221.0,40.3549,40.3959,40.2317,40.3138,51221.0
2020-10-26 11:30:00,49.09,49.1,48.91,48.95,47105.0,40.3056,40.3138,40.1578,40.1907,47105.0
2020-10-26 12:00:00,48.94,49.06,48.9,48.94,32913.0,40.1825,40.281,40.1496,40.1825,32913.0
2020-10-26 12:30:00,48.93,48.97,48.83,48.9,16246.0,40.1742,40.2071,40.0921,40.1496,16246.0
2020-10-26 13:00:00,48.9,48.95,48.75,48.78,33690.0,40.1496,40.1907,40.0265,40.0511,33690.0
2020-10-26 13:30:00,48.78,48.86,48.69,48.82,24126.0,40.0511,40.1168,39.9772,40.0839,24126.0
2020-10-26 14:00:00,48.82,49.05,48.79,49.05,27134.0,40.0839,40.2728,40.0593,40.2728,27134.0
2020-10-26 14:30:00,49.03,49.16,48.98,49.05,38990.0,40.2563,40.3631,40.2153,40.2728,38990.0
2020-10-26 15:00:00,49.04,49.15,49.01,49.09,38706.0,40.2646,40.3549,40.2399,40.3056,38706.0
2020-10-26 15:30:00,49.11,49.19,49.02,49.19,61610.0,40.322,40.3877,40.2481,40.3877,61610.0
2020-10-27 09:30:00,48.54,48.58,48.44,48.48,77153.0,39.854,39.8869,39.7719,39.8048,77153.0
2020-10-27 10:00:00,48.5,48.53,48.14,48.14,51219.0,39.8212,39.8458,39.5256,39.5256,51219.0
2020-10-27 10:30:00,48.13,48.35,47.99,47.99,93702.0,39.5174,39.698,39.4024,39.4024,93702.0
2020-10-27 11:00:00,47.99,48.07,47.83,47.88,140118.0,39.4024,39.4681,39.2711,39.3121,140118.0
2020-10-27 11:30:00,47.88,48.13,47.84,48.09,89996.0,39.3121,39.5174,39.2793,39.4846,89996.0
2020-10-27 12:00:00,48.09,48.21,48.0,48.06,79082.0,39.4846,39.5831,39.4107,39.4599,79082.0
2020-10-27 12:30:00,48.07,48.07,47.75,47.78,50922.0,39.4681,39.4681,39.2054,39.23,50922.0
2020-10-27 13:00:00,47.76,47.82,47.68,47.79,48707.0,39.2136,39.2629,39.1479,39.2382,48707.0
2020-10-27 13:30:00,47.79,47.82,47.63,47.63,77207.0,39.2382,39.2629,39.1069,39.1069,77207.0
2020-10-27 14:00:00,47.63,47.71,47.52,47.53,113010.0,39.1069,39.1726,39.0166,39.0248,113010.0
2020-10-27 14:30:00,47.53,47.54,47.45,47.48,75255.0,39.0248,39.033,38.9591,38.9837,75255.0
2020-10-27 15:00:00,47.47,47.49,47.37,47.48,67494.0,38.9755,38.9919,38.8934,38.9837,67494.0
2020-10-27 15:30:00,47.47,47.55,47.35,47.48,181446.0,38.9755,39.0412,38.877,38.9837,181446.0
2020-10-28 09:30:00,46.65,46.79,46.54,46.58,216854.0,38.3022,38.4172,38.2119,38.2448,216854.0
2020-10-28 10:00:00,46.59,46.66,46.08,46.13,116284.0,38.253,38.3104,37.8342,37.8753,116284.0
2020-10-28 10:30:00,46.11,46.25,46.07,46.23,91360.0,37.8589,37.9738,37.826,37.9574,91360.0
2020-10-28 11:00:00,46.21,46.46,46.16,46.19,133520.0,37.941,38.1462,37.8999,37.9245,133520.0
2020-10-28 11:30:00,46.2,46.58,46.03,46.55,82306.0,37.9328,38.2448,37.7932,38.2201,82306.0
2020-10-28 12:00:00,46.57,46.7,46.38,46.38,127199.0,38.2365,38.3433,38.0805,38.0805,127199.0
2020-10-28 12:30:00,46.35,46.48,46.31,46.4,85240.0,38.0559,38.1627,38.0231,38.097,85240.0
2020-10-28 13:00:00,46.4,46.44,46.3,46.41,59359.0,38.097,38.1298,38.0149,38.1052,59359.0
2020-10-28 13:30:00,46.4,46.57,46.4,46.57,34132.0,38.097,38.2365,38.097,38.2365,34132.0
2020-10-28 14:00:00,46.56,46.56,46.21,46.32,61084.0,38.2283,38.2283,37.941,38.0313,61084.0
2020-10-28 14:30:00,46.32,46.37,46.23,46.34,86604.0,38.0313,38.0723,37.9574,38.0477,86604.0
2020-10-28 15:00:00,46.37,46.55,46.24,46.53,92611.0,38.0723,38.2201,37.9656,38.2037,92611.0
2020-10-28 15:30:00,46.53,46.6,46.17,46.18,357302.0,38.2037,38.2612,37.9081,37.9163,357302.0
2020-10-29 09:30:00,45.46,45.54,45.05,45.45,316523.0,37.3252,37.3909,36.9885,37.317,316523.0
2020-10-29 10:00:00,45.45,45.72,45.45,45.53,111116.0,37.317,37.5387,37.317,37.3827,111116.0
2020-10-29 10:30:00,45.52,45.53,45.05,45.18,105838.0,37.3744,37.3827,36.9885,37.0953,105838.0
2020-10-29 11:00:00,45.18,45.36,45.12,45.31,97445.0,37.0953,37.2431,37.046,37.202,97445.0
2020-10-29 11:30:00,45.32,45.52,45.27,45.44,76062.0,37.2102,37.3744,37.1692,37.3088,76062.0
2020-10-29 12:00:00,45.44,45.66,45.37,45.5,167791.0,37.3088,37.4894,37.2513,37.358,167791.0
2020-10-29 12:30:00,45.54,45.68,45.51,45.64,26691.0,37.3909,37.5058,37.3662,37.473,26691.0
2020-10-29 13:00:00,45.64,45.74,45.5,45.74,47544.0,37.473,37.5551,37.358,37.5551,47544.0
2020-10-29 13:30:00,45.75,45.86,45.71,45.73,52419.0,37.5633,37.6536,37.5304,37.5469,52419.0
2020-10-29 14:00:00,45.77,45.9,45.75,45.8,52250.0,37.5797,37.6864,37.5633,37.6043,52250.0
2020-10-29 14:30:00,45.8,45.83,45.64,45.66,47041.0,37.6043,37.629,37.473,37.4894,47041.0
2020-10-29 15:00:00,45.67,45.8,45.63,45.66,52709.0,37.4976,37.6043,37.4648,37.4894,52709.0
2020-10-29 15:30:00,45.67,45.91,45.51,45.51,216772.0,37.4976,37.6947,37.3662,37.3662,216772.0
2020-10-30 09:30:00,45.39,45.54,45.31,45.46,153884.0,37.2677,37.3909,37.202,37.3252,153884.0
2020-10-30 10:00:00,45.46,45.48,45.36,45.38,94936.0,37.3252,37.3416,37.2431,37.2595,94936.0
2020-10-30 10:30:00,45.38,45.41,45.18,45.21,67107.0,37.2595,37.2841,37.0953,37.1199,67107.0
2020-10-30 11:00:00,45.21,45.49,45.21,45.39,157571.0,37.1199,37.3498,37.1199,37.2677,157571.0
2020-10-30 11:30:00,45.39,45.39,45.2,45.29,120324.0,37.2677,37.2677,37.1117,37.1856,120324.0
2020-10-30 12:00:00,45.27,45.32,45.1,45.23,77496.0,37.1692,37.2102,37.0296,37.1363,77496.0
2020-10-30 12:30:00,45.23,45.26,45.02,45.09,21115.0,37.1363,37.161,36.9639,37.0214,21115.0
2020-10-30 13:00:00,45.07,45.12,44.96,44.97,50857.0,37.005,37.046,36.9147,36.9229,50857.0
2020-10-30 13:30:00,44.97,45.0,44.9,44.97,27156.0,36.9229,36.9475,36.8654,36.9229,27156.0
2020-10-30 14:00:00,44.97,45.0,44.84,44.86,50119.0,36.9229,36.9475,36.8161,36.8325,50119.0
2020-10-30 14:30:00,44.86,44.92,44.76,44.82,40620.0,36.8325,36.8818,36.7504,36.7997,40620.0
2020-10-30 15:00:00,44.81,45.05,44.79,45.03,72376.0,36.7915,36.9885,36.7751,36.9721,72376.0
2020-10-30 15:30:00,45.03,45.3,44.97,45.3,251936.0,36.9721,37.1938,36.9229,37.1938,251936.0
2020-11-02 09:30:00,46.32,46.46,46.16,46.4,181481.0,38.0313,38.1462,37.8999,38.097,181481.0
2020-11-02 10:00:00,46.42,46.45,46.32,46.42,44196.0,38.1134,38.138,38.0313,38.1134,44196.0
2020-11-02 10:30:00,46.38,46.51,46.26,46.27,64770.0,38.0805,38.1873,37.982,37.9902,64770.0
2020-11-02 11:00:00,46.29,46.29,46.11,46.15,33434.0,38.0067,38.0067,37.8589,37.8917,33434.0
2020-11-02 11:30:00,46.15,46.47,46.11,46.45,101774.0,37.8917,38.1544,37.8589,38.138,101774.0
2020-11-02 12:00:00,46.48,46.55,46.4,46.55,68035.0,38.1627,38.2201,38.097,38.2201,68035.0
2020-11-02 12:30:00,46.55,46.56,46.36,46.39,30887.0,38.2201,38.2283,38.0641,38.0888,30887.0
2020-11-02 13:00:00,46.39,46.42,46.3,46.4,31922.0,38.0888,38.1134,38.0149,38.097,31922.0
2020-11-02 13:30:00,46.42,46.43,46.18,46.21,38048.0,38.1134,38.1216,37.9163,37.941,38048.0
2020-11-02 14:00:00,46.22,46.3,46.16,46.29,48234.0,37.9492,38.0149,37.8999,38.0067,48234.0
2020-11-02 14:30:00,46.26,46.4,46.26,46.31,52253.0,37.982,38.097,37.982,38.0231,52253.0
2020-11-02 15:00:00,46.3,46.49,46.3,46.47,79403.0,38.0149,38.1709,38.0149,38.1544,79403.0
2020-11-02 15:30:00,46.46,46.52,46.3,46.52,102741.0,38.1462,38.1955,38.0149,38.1955,102741.0
2020-11-03 09:30:00,47.39,47.6,47.31,47.46,263699.0,38.9098,39.0822,38.8441,38.9673,263699.0
2020-11-03 10:00:00,47.41,47.67,47.4,47.58,80362.0,38.9262,39.1397,38.918,39.0658,80362.0
2020-11-03 10:30:00,47.57,47.72,47.53,47.72,69026.0,39.0576,39.1808,39.0248,39.1808,69026.0
2020-11-03 11:00:00,47.73,47.86,47.56,47.79,60446.0,39.189,39.2957,39.0494,39.2382,60446.0
2020-11-03 11:30:00,47.78,47.88,47.72,47.75,53262.0,39.23,39.3121,39.1808,39.2054,53262.0
2020-11-03 12:00:00,47.75,47.77,47.66,47.7,28626.0,39.2054,39.2218,39.1315,39.1643,28626.0
2020-11-03 12:30:00,47.69,47.71,47.48,47.49,49911.0,39.1561,39.1726,38.9837,38.9919,49911.0
2020-11-03 13:00:00,47.48,47.56,47.39,47.46,49840.0,38.9837,39.0494,38.9098,38.9673,49840.0
2020-11-03 13:30:00,47.41,47.51,47.3,47.3,36239.0,38.9262,39.0083,38.8359,38.8359,36239.0
2020-11-03 14:00:00,47.3,47.51,47.29,47.48,57206.0,38.8359,39.0083,38.8277,38.9837,57206.0
2020-11-03 14:30:00,47.48,47.59,47.44,47.5,38563.0,38.9837,39.074,38.9509,39.0001,38563.0
2020-11-03 15:00:00,47.5,47.5,47.39,47.5,96080.0,39.0001,39.0001,38.9098,39.0001,96080.0
2020-11-03 15:30:00,47.51,47.73,47.48,47.51,212826.0,39.0083,39.189,38.9837,39.0083,212826.0
2020-11-04 09:30:00,49.74,50.31,49.72,50.3,203079.0,40.8393,41.3073,40.8229,41.2991,203079.0
2020-11-04 10:00:00,50.32,50.8,50.28,50.69,141641.0,41.3155,41.7096,41.2827,41.6193,141641.0
2020-11-04 10:30:00,50.69,50.89,50.67,50.78,71921.0,41.6193,41.7835,41.6029,41.6932,71921.0
2020-11-04 11:00:00,50.8,50.86,50.56,50.61,114125.0,41.7096,41.7589,41.5126,41.5536,114125.0
2020-11-04 11:30:00,50.56,51.23,50.56,51.2,139585.0,41.5126,42.0627,41.5126,42.038,139585.0
2020-11-04 12:00:00,51.19,51.22,50.97,51.17,67715.0,42.0298,42.0545,41.8492,42.0134,67715.0
2020-11-04 12:30:00,51.17,51.33,51.12,51.14,36403.0,42.0134,42.1448,41.9724,41.9888,36403.0
2020-11-04 13:00:00,51.19,51.19,50.96,51.11,54966.0,42.0298,42.0298,41.841,41.9641,54966.0
2020-11-04 13:30:00,51.08,51.15,50.79,50.82,60549.0,41.9395,41.997,41.7014,41.726,60549.0
2020-11-04 14:00:00,50.8,50.94,50.75,50.78,54157.0,41.7096,41.8246,41.6686,41.6932,54157.0
2020-11-04 14:30:00,50.8,50.8,50.57,50.67,61400.0,41.7096,41.7096,41.5208,41.6029,61400.0
2020-11-04 15:00:00,50.67,50.67,50.4,50.45,68319.0,41.6029,41.6029,41.3812,41.4222,68319.0
2020-11-04 15:30:00,50.48,50.71,50.4,50.59,196467.0,41.4469,41.6357,41.3812,41.5372,196467.0
2020-11-05 09:30:00,50.77,50.84,50.38,50.55,146671.0,41.685,41.7425,41.3648,41.5044,146671.0
2020-11-05 10:00:00,50.56,50.7,50.4,50.48,99267.0,41.5126,41.6275,41.3812,41.4469,99267.0
2020-11-05 10:30:00,50.48,50.66,50.39,50.62,67155.0,41.4469,41.5947,41.373,41.5618,67155.0
2020-11-05 11:00:00,50.62,50.68,50.45,50.5,145964.0,41.5618,41.6111,41.4222,41.4633,145964.0
2020-11-05 11:30:00,50.49,50.59,50.26,50.3,66826.0,41.4551,41.5372,41.2662,41.2991,66826.0
2020-11-05 12:00:00,50.32,50.39,50.28,50.28,39683.0,41.3155,41.373,41.2827,41.2827,39683.0
2020-11-05 12:30:00,50.27,50.49,50.24,50.33,153287.0,41.2745,41.4551,41.2498,41.3237,153287.0
2020-11-05 13:00:00,50.32,50.4,50.14,50.23,33221.0,41.3155,41.3812,41.1677,41.2416,33221.0
2020-11-05 13:30:00,50.24,50.35,50.24,50.35,18581.0,41.2498,41.3401,41.2498,41.3401,18581.0
2020-11-05 14:00:00,50.35,50.47,50.31,50.37,20300.0,41.3401,41.4387,41.3073,41.3566,20300.0
2020-11-05 14:30:00,50.37,50.48,50.36,50.44,24965.0,41.3566,41.4469,41.3483,41.414,24965.0
2020-11-05 15:00:00,50.41,50.45,50.29,50.34,23567.0,41.3894,41.4222,41.2909,41.3319,23567.0
2020-11-05 15:30:00,50.32,50.33,50.14,50.2,157446.0,41.3155,41.3237,41.1677,41.217,157446.0
2020-11-06 09:30:00,49.82,49.92,49.73,49.92,129722.0,40.905,40.9871,40.8311,40.9871,129722.0
2020-11-06 10:00:00,49.92,50.05,49.58,49.7,279159.0,40.9871,41.0938,40.7079,40.8065,279159.0
2020-11-06 10:30:00,49.69,49.69,49.23,49.57,423724.0,40.7982,40.7982,40.4206,40.6997,423724.0
2020-11-06 11:00:00,49.58,49.66,49.47,49.49,161255.0,40.7079,40.7736,40.6176,40.634,161255.0
2020-11-06 11:30:00,49.48,49.56,49.17,49.2,138166.0,40.6258,40.6915,40.3713,40.3959,138166.0
2020-11-06 12:00:00,49.2,49.33,49.02,49.23,116817.0,40.3959,40.5027,40.2481,40.4206,116817.0
2020-11-06 12:30:00,49.2,49.3,49.06,49.06,78914.0,40.3959,40.478,40.281,40.281,78914.0
2020-11-06 13:00:00,49.05,49.15,48.99,49.03,87815.0,40.2728,40.3549,40.2235,40.2563,87815.0
2020-11-06 13:30:00,48.98,49.01,48.79,48.85,99801.0,40.2153,40.2399,40.0593,40.1086,99801.0
2020-11-06 14:00:00,48.87,49.31,48.82,49.28,165905.0,40.125,40.4862,40.0839,40.4616,165905.0
2020-11-06 14:30:00,49.28,49.33,49.25,49.29,62921.0,40.4616,40.5027,40.437,40.4698,62921.0
2020-11-06 15:00:00,49.29,49.3,49.06,49.07,87073.0,40.4698,40.478,40.281,40.2892,87073.0
2020-11-06 15:30:00,49.07,49.38,49.06,49.2,110945.0,40.2892,40.5437,40.281,40.3959,110945.0
2020-11-09 09:30:00,50.51,50.58,50.09,50.41,112957.0,41.4715,41.529,41.1267,41.3894,112957.0
2020-11-09 10:00:00,50.41,50.69,50.25,50.28,75111.0,41.3894,41.6193,41.258,41.2827,75111.0
2020-11-09 10:30:00,50.3,50.44,50.08,50.35,41006.0,41.2991,41.414,41.1185,41.3401,41006.0
2020-11-09 11:00:00,50.31,50.31,49.91,50.09,47026.0,41.3073,41.3073,40.9789,41.1267,47026.0
2020-11-09 11:30:00,50.03,50.1,49.69,49.86,89296.0,41.0774,41.1349,40.7982,40.9378,89296.0
2020-11-09 12:00:00,49.87,50.11,49.87,50.0,55583.0,40.946,41.1431,40.946,41.0528,55583.0
2020-11-09 12:30:00,50.0,50.17,50.0,50.08,37791.0,41.0528,41.1923,41.0528,41.1185,37791.0
2020-11-09 13:00:00,50.13,50.21,50.02,50.14,35199.0,41.1595,41.2252,41.0692,41.1677,35199.0
2020-11-09 13:30:00,50.14,50.2,50.05,50.14,67725.0,41.1677,41.217,41.0938,41.1677,67725.0
2020-11-09 14:00:00,50.11,50.12,49.78,49.87,89983.0,41.1431,41.1513,40.8721,40.946,89983.0
2020-11-09 14:30:00,49.86,50.0,49.81,49.92,40216.0,40.9378,41.0528,40.8968,40.9871,40216.0
2020-11-09 15:00:00,49.92,50.01,49.72,49.75,65182.0,40.9871,41.061,40.8229,40.8475,65182.0
2020-11-09 15:30:00,49.74,49.94,49.54,49.54,113209.0,40.8393,41.0035,40.6751,40.6751,113209.0
2020-11-10 09:30:00,50.36,50.36,49.85,50.09,165719.0,41.3483,41.3483,40.9296,41.1267,165719.0
2020-11-10 10:00:00,50.05,50.21,49.96,49.96,28235.0,41.0938,41.2252,41.0199,41.0199,28235.0
2020-11-10 10:30:00,49.95,50.12,49.76,49.88,55412.0,41.0117,41.1513,40.8557,40.9542,55412.0
2020-11-10 11:00:00,49.86,50.13,49.82,50.12,39724.0,40.9378,41.1595,40.905,41.1513,39724.0
2020-11-10 11:30:00,50.12,50.19,49.88,49.97,50781.0,41.1513,41.2088,40.9542,41.0281,50781.0
2020-11-10 12:00:00,49.98,50.19,49.97,50.16,18170.0,41.0363,41.2088,41.0281,41.1841,18170.0
2020-11-10 12:30:00,50.14,50.19,50.05,50.07,20916.0,41.1677,41.2088,41.0938,41.1102,20916.0
2020-11-10 13:00:00,50.15,50.15,50.0,50.01,32477.0,41.1759,41.1759,41.0528,41.061,32477.0
2020-11-10 13:30:00,50.01,50.24,50.01,50.19,31437.0,41.061,41.2498,41.061,41.2088,31437.0
2020-11-10 14:00:00,50.19,50.27,50.06,50.12,55980.0,41.2088,41.2745,41.102,41.1513,55980.0
2020-11-10 14:30:00,50.11,50.3,50.05,50.28,53129.0,41.1431,41.2991,41.0938,41.2827,53129.0
2020-11-10 15:00:00,50.27,50.3,50.18,50.28,47150.0,41.2745,41.2991,41.2006,41.2827,47150.0
2020-11-10 15:30:00,50.27,50.27,50.1,50.16,142844.0,41.2745,41.2745,41.1349,41.1841,142844.0
2020-11-11 09:30:00,51.24,51.29,51.06,51.13,140355.0,42.0709,42.1119,41.9231,41.9806,140355.0
2020-11-11 10:00:00,51.16,51.25,51.08,51.17,55402.0,42.0052,42.0791,41.9395,42.0134,55402.0
2020-11-11 10:30:00,51.18,51.3,51.08,51.3,98251.0,42.0216,42.1201,41.9395,42.1201,98251.0
2020-11-11 11:00:00,51.3,51.37,51.22,51.37,97869.0,42.1201,42.1776,42.0545,42.1776,97869.0
2020-11-11 11:30:00,51.38,51.4,51.14,51.14,179401.0,42.1858,42.2022,41.9888,41.9888,179401.0
2020-11-11 12:00:00,51.16,51.34,51.13,51.26,35416.0,42.0052,42.153,41.9806,42.0873,35416.0
2020-11-11 12:30:00,51.26,51.43,51.25,51.41,39395.0,42.0873,42.2269,42.0791,42.2105,39395.0
2020-11-11 13:00:00,51.41,51.45,51.34,51.39,34701.0,42.2105,42.2433,42.153,42.194,34701.0
2020-11-11 13:30:00,51.39,51.45,51.24,51.29,42865.0,42.194,42.2433,42.0709,42.1119,42865.0
2020-11-11 14:00:00,51.28,51.41,51.28,51.38,42965.0,42.1037,42.2105,42.1037,42.1858,42965.0
2020-11-11 14:30:00,51.38,51.47,51.28,51.36,82138.0,42.1858,42.2597,42.1037,42.1694,82138.0
2020-11-11 15:00:00,51.36,51.46,51.35,51.4,66523.0,42.1694,42.2515,42.1612,42.2022,66523.0
2020-11-11 15:30:00,51.4,51.58,51.29,51.56,129588.0,42.2022,42.35,42.1119,42.3336,129588.0
2020-11-12 09:30:00,50.2,50.49,50.14,50.47,89623.0,41.217,41.4551,41.1677,41.4387,89623.0
2020-11-12 10:00:00,50.44,50.78,50.37,50.73,116036.0,41.414,41.6932,41.3566,41.6521,116036.0
2020-11-12 10:30:00,50.76,50.85,50.7,50.82,67822.0,41.6768,41.7507,41.6275,41.726,67822.0
2020-11-12 11:00:00,50.82,51.04,50.77,51.04,80206.0,41.726,41.9067,41.685,41.9067,80206.0
2020-11-12 11:30:00,51.05,51.14,50.92,51.13,131718.0,41.9149,41.9888,41.8081,41.9806,131718.0
2020-11-12 12:00:00,51.13,51.27,50.89,51.21,251283.0,41.9806,42.0955,41.7835,42.0462,251283.0
2020-11-12 12:30:00,51.22,51.27,51.15,51.18,40619.0,42.0545,42.0955,41.997,42.0216,40619.0
2020-11-12 13:00:00,51.18,51.18,51.11,51.15,26402.0,42.0216,42.0216,41.9641,41.997,26402.0
2020-11-12 13:30:00,51.16,51.36,51.15,51.33,57129.0,42.0052,42.1694,41.997,42.1448,57129.0
2020-11-12 14:00:00,51.32,51.35,51.15,51.28,126406.0,42.1366,42.1612,41.997,42.1037,126406.0
2020-11-12 14:30:00,51.28,51.36,51.25,51.36,140082.0,42.1037,42.1694,42.0791,42.1694,140082.0
2020-11-12 15:00:00,51.36,51.36,51.22,51.23,52832.0,42.1694,42.1694,42.0545,42.0627,52832.0
2020-11-12 15:30:00,51.22,51.22,51.03,51.06,170782.0,42.0545,42.0545,41.8985,41.9231,170782.0
2020-11-13 09:30:00,50.75,51.0,50.69,50.95,69908.0,41.6686,41.8738,41.6193,41.8328,69908.0
2020-11-13 10:00:00,50.96,51.19,50.9,51.17,74050.0,41.841,42.0298,41.7917,42.0134,74050.0
2020-11-13 10:30:00,51.17,51.24,51.09,51.11,112855.0,42.0134,42.0709,41.9477,41.9641,112855.0
2020-11-13 11:00:00,51.1,51.13,50.93,50.98,36440.0,41.9559,41.9806,41.8164,41.8574,36440.0
2020-11-13 11:30:00,50.97,50.97,50.64,50.71,11559.0,41.8492,41.8492,41.5782,41.6357,11559.0
2020-11-13 12:00:00,50.75,50.79,50.63,50.7,19843.0,41.6686,41.7014,41.57,41.6275,19843.0
2020-11-13 12:30:00,50.66,50.78,50.62,50.72,32798.0,41.5947,41.6932,41.5618,41.6439,32798.0
2020-11-13 13:00:00,50.7,50.79,50.69,50.72,12160.0,41.6275,41.7014,41.6193,41.6439,12160.0
2020-11-13 13:30:00,50.71,50.74,50.68,50.73,21356.0,41.6357,41.6604,41.6111,41.6521,21356.0
2020-11-13 14:00:00,50.74,50.82,50.69,50.73,28004.0,41.6604,41.726,41.6193,41.6521,28004.0
2020-11-13 14:30:00,50.76,50.97,50.75,50.97,45949.0,41.6768,41.8492,41.6686,41.8492,45949.0
2020-11-13 15:00:00,50.97,50.97,50.84,50.89,49060.0,41.8492,41.8492,41.7425,41.7835,49060.0
2020-11-13 15:30:00,50.88,51.04,50.88,51.0,92688.0,41.7753,41.9067,41.7753,41.8738,92688.0
2020-11-16 09:30:00,51.13,51.19,50.93,50.99,118527.0,41.9806,42.0298,41.8164,41.8656,118527.0
2020-11-16 10:00:00,50.96,51.02,50.82,50.99,19163.0,41.841,41.8902,41.726,41.8656,19163.0
2020-11-16 10:30:00,51.0,51.02,50.81,50.85,20355.0,41.8738,41.8902,41.7178,41.7507,20355.0
2020-11-16 11:00:00,50.82,50.83,50.65,50.8,22860.0,41.726,41.7342,41.5865,41.7096,22860.0
2020-11-16 11:30:00,50.82,50.82,50.52,50.56,23556.0,41.726,41.726,41.4797,41.5126,23556.0
2020-11-16 12:00:00,50.56,50.57,50.41,50.41,23353.0,41.5126,41.5208,41.3894,41.3894,23353.0
2020-11-16 12:30:00,50.41,50.43,50.34,50.36,20650.0,41.3894,41.4058,41.3319,41.3483,20650.0
2020-11-16 13:00:00,50.33,50.5,50.29,50.42,84991.0,41.3237,41.4633,41.2909,41.3976,84991.0
2020-11-16 13:30:00,50.41,50.59,50.37,50.59,53425.0,41.3894,41.5372,41.3566,41.5372,53425.0
2020-11-16 14:00:00,50.55,50.63,50.54,50.58,20174.0,41.5044,41.57,41.4961,41.529,20174.0
2020-11-16 14:30:00,50.58,50.68,50.55,50.64,16519.0,41.529,41.6111,41.5044,41.5782,16519.0
2020-11-16 15:00:00,50.59,50.64,50.49,50.64,39797.0,41.5372,41.5782,41.4551,41.5782,39797.0
2020-11-16 15:30:00,50.64,50.69,50.42,50.69,124831.0,41.5782,41.6193,41.3976,41.6193,124831.0
2020-11-17 09:30:00,50.52,50.57,50.31,50.31,56825.0,41.4797,41.5208,41.3073,41.3073,56825.0
2020-11-17 10:00:00,50.31,50.41,50.2,50.41,40797.0,41.3073,41.3894,41.217,41.3894,40797.0
2020-11-17 10:30:00,50.43,50.46,50.27,50.36,60091.0,41.4058,41.4305,41.2745,41.3483,60091.0
2020-11-17 11:00:00,50.32,50.38,50.28,50.36,41689.0,41.3155,41.3648,41.2827,41.3483,41689.0
2020-11-17 11:30:00,50.36,50.44,50.2,50.44,44037.0,41.3483,41.414,41.217,41.414,44037.0
2020-11-17 12:00:00,50.41,50.49,50.38,50.41,19102.0,41.3894,41.4551,41.3648,41.3894,19102.0
2020-11-17 12:30:00,50.43,50.48,50.41,50.43,12783.0,41.4058,41.4469,41.3894,41.4058,12783.0
2020-11-17 13:00:00,50.43,50.46,50.39,50.42,15639.0,41.4058,41.4305,41.373,41.3976,15639.0
2020-11-17 13:30:00,50.41,50.44,50.35,50.41,26268.0,41.3894,41.414,41.3401,41.3894,26268.0
2020-11-17 14:00:00,50.41,50.48,50.35,50.36,28147.0,41.3894,41.4469,41.3401,41.3483,28147.0
2020-11-17 14:30:00,50.36,50.36,50.26,50.3,26120.0,41.3483,41.3483,41.2662,41.2991,26120.0
2020-11-17 15:00:00,50.31,50.32,50.15,50.19,43891.0,41.3073,41.3155,41.1759,41.2088,43891.0
2020-11-17 15:30:00,50.19,50.33,50.15,50.3,106039.0,41.2088,41.3237,41.1759,41.2991,106039.0
2020-11-18 09:30:00,51.23,51.25,51.0,51.12,76899.0,42.0627,42.0791,41.8738,41.9724,76899.0
2020-11-18 10:00:00,51.15,51.17,51.07,51.16,101639.0,41.997,42.0134,41.9313,42.0052,101639.0
2020-11-18 10:30:00,51.15,51.15,51.07,51.08,42355.0,41.997,41.997,41.9313,41.9395,42355.0
2020-11-18 11:00:00,51.09,51.18,51.08,51.15,60067.0,41.9477,42.0216,41.9395,41.997,60067.0
2020-11-18 11:30:00,51.12,51.14,50.98,50.98,36486.0,41.9724,41.9888,41.8574,41.8574,36486.0
2020-11-18 12:00:00,50.98,51.29,50.96,51.23,67166.0,41.8574,42.1119,41.841,42.0627,67166.0
2020-11-18 12:30:00,51.27,51.27,50.97,51.05,31666.0,42.0955,42.0955,41.8492,41.9149,31666.0
2020-11-18 13:00:00,51.05,51.23,51.04,51.12,34129.0,41.9149,42.0627,41.9067,41.9724,34129.0
2020-11-18 13:30:00,51.13,51.15,50.96,50.99,34214.0,41.9806,41.997,41.841,41.8656,34214.0
2020-11-18 14:00:00,51.0,51.03,50.82,50.82,49814.0,41.8738,41.8985,41.726,41.726,49814.0
2020-11-18 14:30:00,50.82,50.89,50.72,50.85,32736.0,41.726,41.7835,41.6439,41.7507,32736.0
2020-11-18 15:00:00,50.84,50.85,50.73,50.75,29419.0,41.7425,41.7507,41.6521,41.6686,29419.0
2020-11-18 15:30:00,50.76,50.83,50.48,50.51,190349.0,41.6768,41.7342,41.4469,41.4715,190349.0
2020-11-19 09:30:00,50.58,50.65,50.48,50.59,75463.0,41.529,41.5865,41.4469,41.5372,75463.0
2020-11-19 10:00:00,50.61,50.66,50.51,50.56,28072.0,41.5536,41.5947,41.4715,41.5126,28072.0
2020-11-19 10:30:00,50.57,50.83,50.55,50.77,31477.0,41.5208,41.7342,41.5044,41.685,31477.0
2020-11-19 11:00:00,50.77,50.82,50.7,50.71,32602.0,41.685,41.726,41.6275,41.6357,32602.0
2020-11-19 11:30:00,50.69,50.73,50.51,50.58,33422.0,41.6193,41.6521,41.4715,41.529,33422.0
2020-11-19 12:00:00,50.56,50.71,50.53,50.66,38088.0,41.5126,41.6357,41.4879,41.5947,38088.0
2020-11-19 12:30:00,50.66,50.76,50.6,50.73,26358.0,41.5947,41.6768,41.5454,41.6521,26358.0
2020-11-19 13:00:00,50.75,50.82,50.69,50.79,15417.0,41.6686,41.726,41.6193,41.7014,15417.0
2020-11-19 13:30:00,50.81,50.88,50.7,50.84,26602.0,41.7178,41.7753,41.6275,41.7425,26602.0
2020-11-19 14:00:00,50.83,50.83,50.68,50.73,23575.0,41.7342,41.7342,41.6111,41.6521,23575.0
2020-11-19 14:30:00,50.74,50.83,50.7,50.75,24977.0,41.6604,41.7342,41.6275,41.6686,24977.0
2020-11-19 15:00:00,50.75,50.84,50.72,50.77,30709.0,41.6686,41.7425,41.6439,41.685,30709.0
2020-11-19 15:30:00,50.77,50.89,50.76,50.89,88384.0,41.685,41.7835,41.6768,41.7835,88384.0
2020-11-20 09:30:00,50.82,51.09,50.82,50.95,27569.0,41.726,41.9477,41.726,41.8328,27569.0
2020-11-20 10:00:00,50.98,50.98,50.75,50.83,55156.0,41.8574,41.8574,41.6686,41.7342,55156.0
2020-11-20 10:30:00,50.79,50.84,50.72,50.76,142442.0,41.7014,41.7425,41.6439,41.6768,142442.0
2020-11-20 11:00:00,50.78,50.92,50.76,50.87,123880.0,41.6932,41.8081,41.6768,41.7671,123880.0
2020-11-20 11:30:00,50.88,50.94,50.8,50.83,60118.0,41.7753,41.8246,41.7096,41.7342,60118.0
2020-11-20 12:00:00,50.82,50.84,50.76,50.83,19718.0,41.726,41.7425,41.6768,41.7342,19718.0
2020-11-20 12:30:00,50.86,50.89,50.76,50.77,29939.0,41.7589,41.7835,41.6768,41.685,29939.0
2020-11-20 13:00:00,50.79,50.82,50.75,50.77,50927.0,41.7014,41.726,41.6686,41.685,50927.0
2020-11-20 13:30:00,50.76,50.77,50.69,50.7,27044.0,41.6768,41.685,41.6193,41.6275,27044.0
2020-11-20 14:00:00,50.7,50.71,50.54,50.55,70625.0,41.6275,41.6357,41.4961,41.5044,70625.0
2020-11-20 14:30:00,50.55,50.58,50.47,50.51,92834.0,41.5044,41.529,41.4387,41.4715,92834.0
2020-11-20 15:00:00,50.51,50.52,50.43,50.43,96754.0,41.4715,41.4797,41.4058,41.4058,96754.0
2020-11-20 15:30:00,50.46,50.5,50.39,50.47,392404.0,41.4305,41.4633,41.373,41.4387,392404.0
2020-11-23 09:30:00,50.51,50.51,50.12,50.15,158784.0,41.4715,41.4715,41.1513,41.1759,158784.0
2020-11-23 10:00:00,50.14,50.14,49.94,50.09,121164.0,41.1677,41.1677,41.0035,41.1267,121164.0
2020-11-23 10:30:00,50.07,50.16,49.97,50.14,135433.0,41.1102,41.1841,41.0281,41.1677,135433.0
2020-11-23 11:00:00,50.14,50.17,49.9,49.92,57021.0,41.1677,41.1923,40.9707,40.9871,57021.0
2020-11-23 11:30:00,49.91,49.94,49.62,49.8,34785.0,40.9789,41.0035,40.7408,40.8886,34785.0
2020-11-23 12:00:00,49.84,49.93,49.76,49.87,57291.0,40.9214,40.9953,40.8557,40.946,57291.0
2020-11-23 12:30:00,49.89,49.93,49.82,49.9,24554.0,40.9625,40.9953,40.905,40.9707,24554.0
2020-11-23 13:00:00,49.91,49.93,49.84,49.86,25171.0,40.9789,40.9953,40.9214,40.9378,25171.0
2020-11-23 13:30:00,49.86,49.86,49.66,49.68,89304.0,40.9378,40.9378,40.7736,40.79,89304.0
2020-11-23 14:00:00,49.68,49.68,49.51,49.52,81372.0,40.79,40.79,40.6505,40.6587,81372.0
2020-11-23 14:30:00,49.52,49.65,49.47,49.59,96416.0,40.6587,40.7654,40.6176,40.7161,96416.0
2020-11-23 15:00:00,49.58,49.85,49.5,49.8,126510.0,40.7079,40.9296,40.6422,40.8886,126510.0
2020-11-23 15:30:00,49.82,49.94,49.76,49.84,96210.0,40.905,41.0035,40.8557,40.9214,96210.0
2020-11-24 09:30:00,49.73,49.88,49.65,49.87,87781.0,40.8311,40.9542,40.7654,40.946,87781.0
2020-11-24 10:00:00,49.85,49.96,49.8,49.9,35853.0,40.9296,41.0199,40.8886,40.9707,35853.0
2020-11-24 10:30:00,49.91,49.96,49.84,49.88,88532.0,40.9789,41.0199,40.9214,40.9542,88532.0
2020-11-24 11:00:00,49.9,50.05,49.88,50.02,61209.0,40.9707,41.0938,40.9542,41.0692,61209.0
2020-11-24 11:30:00,50.0,50.12,49.87,49.93,67990.0,41.0528,41.1513,40.946,40.9953,67990.0
2020-11-24 12:00:00,49.94,49.98,49.87,49.96,18804.0,41.0035,41.0363,40.946,41.0199,18804.0
2020-11-24 12:30:00,49.93,49.99,49.93,49.96,16249.0,40.9953,41.0446,40.9953,41.0199,16249.0
2020-11-24 13:00:00,49.93,49.96,49.8,49.84,31330.0,40.9953,41.0199,40.8886,40.9214,31330.0
2020-11-24 13:30:00,49.85,49.92,49.77,49.79,49264.0,40.9296,40.9871,40.8639,40.8803,49264.0
2020-11-24 14:00:00,49.79,49.88,49.76,49.79,20568.0,40.8803,40.9542,40.8557,40.8803,20568.0
2020-11-24 14:30:00,49.81,49.93,49.76,49.92,13778.0,40.8968,40.9953,40.8557,40.9871,13778.0
2020-11-24 15:00:00,49.89,49.98,49.86,49.91,32419.0,40.9625,41.0363,40.9378,40.9789,32419.0
2020-11-24 15:30:00,49.91,49.93,49.8,49.9,90385.0,40.9789,40.9953,40.8886,40.9707,90385.0
2020-11-25 09:30:00,50.21,50.21,50.05,50.14,150415.0,41.2252,41.2252,41.0938,41.1677,150415.0
2020-11-25 10:00:00,50.14,50.2,50.02,50.14,152982.0,41.1677,41.217,41.0692,41.1677,152982.0
2020-11-25 10:30:00,50.15,50.31,50.13,50.14,56251.0,41.1759,41.3073,41.1595,41.1677,56251.0
2020-11-25 11:00:00,50.13,50.18,50.09,50.13,100655.0,41.1595,41.2006,41.1267,41.1595,100655.0
2020-11-25 11:30:00,50.1,50.13,50.0,50.02,41096.0,41.1349,41.1595,41.0528,41.0692,41096.0
2020-11-25 12:00:00,50.0,50.05,49.93,49.97,43045.0,41.0528,41.0938,40.9953,41.0281,43045.0
2020-11-25 12:30:00,49.95,50.01,49.94,49.97,41074.0,41.0117,41.061,41.0035,41.0281,41074.0
2020-11-25 13:00:00,49.99,50.0,49.92,49.94,53126.0,41.0446,41.0528,40.9871,41.0035,53126.0
2020-11-25 13:30:00,49.94,50.09,49.92,50.07,45101.0,41.0035,41.1267,40.9871,41.1102,45101.0
2020-11-25 14:00:00,50.07,50.09,50.0,50.08,24784.0,41.1102,41.1267,41.0528,41.1185,24784.0
2020-11-25 14:30:00,50.08,50.08,50.0,50.08,36102.0,41.1185,41.1185,41.0528,41.1185,36102.0
2020-11-25 15:00:00,50.07,50.18,50.03,50.08,39539.0,41.1102,41.2006,41.0774,41.1185,39539.0
2020-11-25 15:30:00,50.08,50.19,50.03,50.17,86430.0,41.1185,41.2088,41.0774,41.1923,86430.0
2020-11-27 09:30:00,50.97,51.19,50.83,51.14,74333.0,41.8492,42.0298,41.7342,41.9888,74333.0
2020-11-27 10:00:00,51.16,51.27,51.01,51.01,31644.0,42.0052,42.0955,41.882,41.882,31644.0
2020-11-27 10:30:00,51.01,51.11,50.98,51.11,110897.0,41.882,41.9641,41.8574,41.9641,110897.0
2020-11-27 11:00:00,51.07,51.17,51.03,51.14,34983.0,41.9313,42.0134,41.8985,41.9888,34983.0
2020-11-27 11:30:00,51.17,51.17,50.94,50.99,30409.0,42.0134,42.0134,41.8246,41.8656,30409.0
2020-11-27 12:00:00,50.97,51.1,50.95,51.02,29646.0,41.8492,41.9559,41.8328,41.8902,29646.0
2020-11-27 12:30:00,51.02,51.14,51.0,51.13,43736.0,41.8902,41.9888,41.8738,41.9806,43736.0
2020-11-30 09:30:00,51.54,51.58,51.32,51.32,66005.0,42.3172,42.35,42.1366,42.1366,66005.0
2020-11-30 10:00:00,51.33,51.38,51.26,51.27,38841.0,42.1448,42.1858,42.0873,42.0955,38841.0
2020-11-30 10:30:00,51.17,51.19,50.98,51.02,31961.0,42.0134,42.0298,41.8574,41.8902,31961.0
2020-11-30 11:00:00,51.01,51.11,50.82,50.83,49580.0,41.882,41.9641,41.726,41.7342,49580.0
2020-11-30 11:30:00,50.8,50.81,50.44,50.47,54877.0,41.7096,41.7178,41.414,41.4387,54877.0
2020-11-30 12:00:00,50.48,50.69,50.44,50.51,20847.0,41.4469,41.6193,41.414,41.4715,20847.0
2020-11-30 12:30:00,50.52,50.53,50.42,50.46,23035.0,41.4797,41.4879,41.3976,41.4305,23035.0
2020-11-30 13:00:00,50.45,50.55,50.45,50.46,26210.0,41.4222,41.5044,41.4222,41.4305,26210.0
2020-11-30 13:30:00,50.5,50.55,50.31,50.38,51634.0,41.4633,41.5044,41.3073,41.3648,51634.0
2020-11-30 14:00:00,50.32,50.38,50.25,50.25,52446.0,41.3155,41.3648,41.258,41.258,52446.0
2020-11-30 14:30:00,50.26,50.37,50.22,50.33,38209.0,41.2662,41.3566,41.2334,41.3237,38209.0
2020-11-30 15:00:00,50.35,50.36,50.13,50.17,77032.0,41.3401,41.3483,41.1595,41.1923,77032.0
2020-11-30 15:30:00,50.19,50.25,50.15,50.25,273743.0,41.2088,41.258,41.1759,41.258,273743.0
2020-12-01 09:30:00,50.3,50.75,50.3,50.65,114583.0,41.2991,41.6686,41.2991,41.5865,114583.0
2020-12-01 10:00:00,50.65,50.85,50.61,50.82,80561.0,41.5865,41.7507,41.5536,41.726,80561.0
2020-12-01 10:30:00,50.82,50.83,50.54,50.66,102264.0,41.726,41.7342,41.4961,41.5947,102264.0
2020-12-01 11:00:00,50.67,50.82,50.62,50.72,38344.0,41.6029,41.726,41.5618,41.6439,38344.0
2020-12-01 11:30:00,50.76,50.76,50.58,50.66,21416.0,41.6768,41.6768,41.529,41.5947,21416.0
2020-12-01 12:00:00,50.66,50.7,50.54,50.62,19975.0,41.5947,41.6275,41.4961,41.5618,19975.0
2020-12-01 12:30:00,50.61,50.66,50.56,50.56,17871.0,41.5536,41.5947,41.5126,41.5126,17871.0
2020-12-01 13:00:00,50.56,50.69,50.53,50.65,20786.0,41.5126,41.6193,41.4879,41.5865,20786.0
2020-12-01 13:30:00,50.68,50.71,50.6,50.62,28343.0,41.6111,41.6357,41.5454,41.5618,28343.0
2020-12-01 14:00:00,50.61,50.76,50.6,50.74,54992.0,41.5536,41.6768,41.5454,41.6604,54992.0
2020-12-01 14:30:00,50.73,50.77,50.65,50.72,49083.0,41.6521,41.685,41.5865,41.6439,49083.0
2020-12-01 15:00:00,50.72,50.84,50.68,50.84,70892.0,41.6439,41.7425,41.6111,41.7425,70892.0
2020-12-01 15:30:00,50.82,51.0,50.8,50.94,174287.0,41.726,41.8738,41.7096,41.8246,174287.0
2020-12-02 09:30:00,50.66,50.86,50.62,50.73,79375.0,41.5947,41.7589,41.5618,41.6521,79375.0
2020-12-02 10:00:00,50.74,51.0,50.73,50.95,64969.0,41.6604,41.8738,41.6521,41.8328,64969.0
2020-12-02 10:30:00,50.93,50.98,50.71,50.72,53378.0,41.8164,41.8574,41.6357,41.6439,53378.0
2020-12-02 11:00:00,50.74,50.8,50.7,50.71,39931.0,41.6604,41.7096,41.6275,41.6357,39931.0
2020-12-02 11:30:00,50.69,50.86,50.62,50.86,32850.0,41.6193,41.7589,41.5618,41.7589,32850.0
2020-12-02 12:00:00,50.85,50.94,50.8,50.84,10183.0,41.7507,41.8246,41.7096,41.7425,10183.0
2020-12-02 12:30:00,50.84,50.94,50.81,50.92,10777.0,41.7425,41.8246,41.7178,41.8081,10777.0
2020-12-02 13:00:00,50.92,50.94,50.78,50.8,19496.0,41.8081,41.8246,41.6932,41.7096,19496.0
2020-12-02 13:30:00,50.81,50.81,50.59,50.59,23543.0,41.7178,41.7178,41.5372,41.5372,23543.0
2020-12-02 14:00:00,50.6,50.72,50.58,50.72,16577.0,41.5454,41.6439,41.529,41.6439,16577.0
2020-12-02 14:30:00,50.72,50.86,50.7,50.8,18078.0,41.6439,41.7589,41.6275,41.7096,18078.0
2020-12-02 15:00:00,50.8,50.88,50.75,50.79,34433.0,41.7096,41.7753,41.6686,41.7014,34433.0
2020-12-02 15:30:00,50.78,50.85,50.62,50.63,130303.0,41.6932,41.7507,41.5618,41.57,130303.0
2020-12-03 09:30:00,50.56,50.56,50.25,50.3,44429.0,41.5126,41.5126,41.258,41.2991,44429.0
2020-12-03 10:00:00,50.27,50.39,50.16,50.38,100412.0,41.2745,41.373,41.1841,41.3648,100412.0
2020-12-03 10:30:00,50.37,50.53,50.37,50.47,30715.0,41.3566,41.4879,41.3566,41.4387,30715.0
2020-12-03 11:00:00,50.49,50.49,50.33,50.33,25722.0,41.4551,41.4551,41.3237,41.3237,25722.0
2020-12-03 11:30:00,50.32,50.45,50.21,50.22,18786.0,41.3155,41.4222,41.2252,41.2334,18786.0
2020-12-03 12:00:00,50.22,50.3,50.17,50.25,20600.0,41.2334,41.2991,41.1923,41.258,20600.0
2020-12-03 12:30:00,50.25,50.32,50.24,50.25,42781.0,41.258,41.3155,41.2498,41.258,42781.0
2020-12-03 13:00:00,50.26,50.29,50.02,50.06,33048.0,41.2662,41.2909,41.0692,41.102,33048.0
2020-12-03 13:30:00,50.05,50.17,50.03,50.08,74593.0,41.0938,41.1923,41.0774,41.1185,74593.0
2020-12-03 14:00:00,50.06,50.16,50.06,50.1,34005.0,41.102,41.1841,41.102,41.1349,34005.0
2020-12-03 14:30:00,50.1,50.2,50.1,50.19,52455.0,41.1349,41.217,41.1349,41.2088,52455.0
2020-12-03 15:00:00,50.21,50.28,50.12,50.24,43111.0,41.2252,41.2827,41.1513,41.2498,43111.0
2020-12-03 15:30:00,50.23,50.31,50.02,50.08,94815.0,41.2416,41.3073,41.0692,41.1185,94815.0
2020-12-04 09:30:00,50.75,50.92,50.7,50.76,65302.0,41.6686,41.8081,41.6275,41.6768,65302.0
2020-12-04 10:00:00,50.78,50.84,50.72,50.72,64619.0,41.6932,41.7425,41.6439,41.6439,64619.0
2020-12-04 10:30:00,50.74,50.86,50.71,50.73,100805.0,41.6604,41.7589,41.6357,41.6521,100805.0
2020-12-04 11:00:00,50.71,50.76,50.64,50.73,32630.0,41.6357,41.6768,41.5782,41.6521,32630.0
2020-12-04 11:30:00,50.73,50.78,50.71,50.75,17182.0,41.6521,41.6932,41.6357,41.6686,17182.0
2020-12-04 12:00:00,50.78,50.95,50.75,50.94,16424.0,41.6932,41.8328,41.6686,41.8246,16424.0
2020-12-04 12:30:00,50.93,50.96,50.82,50.83,23356.0,41.8164,41.841,41.726,41.7342,23356.0
2020-12-04 13:00:00,50.86,50.97,50.82,50.95,25741.0,41.7589,41.8492,41.726,41.8328,25741.0
2020-12-04 13:30:00,50.96,51.02,50.91,50.93,46939.0,41.841,41.8902,41.7999,41.8164,46939.0
2020-12-04 14:00:00,50.93,51.03,50.86,50.98,37055.0,41.8164,41.8985,41.7589,41.8574,37055.0
2020-12-04 14:30:00,50.94,50.98,50.74,50.81,40036.0,41.8246,41.8574,41.6604,41.7178,40036.0
2020-12-04 15:00:00,50.82,50.84,50.78,50.82,65130.0,41.726,41.7425,41.6932,41.726,65130.0
2020-12-04 15:30:00,50.82,51.03,50.76,51.01,142267.0,41.726,41.8985,41.6768,41.882,142267.0
2020-12-07 09:30:00,50.08,50.24,50.01,50.24,54171.0,41.1185,41.2498,41.061,41.2498,54171.0
2020-12-07 10:00:00,50.25,50.26,50.08,50.21,55841.0,41.258,41.2662,41.1185,41.2252,55841.0
2020-12-07 10:30:00,50.21,50.25,50.11,50.11,59688.0,41.2252,41.258,41.1431,41.1431,59688.0
2020-12-07 11:00:00,50.12,50.18,50.06,50.18,45948.0,41.1513,41.2006,41.102,41.2006,45948.0
2020-12-07 11:30:00,50.19,50.36,50.18,50.27,32876.0,41.2088,41.3483,41.2006,41.2745,32876.0
2020-12-07 12:00:00,50.24,50.25,50.09,50.11,23672.0,41.2498,41.258,41.1267,41.1431,23672.0
2020-12-07 12:30:00,50.09,50.12,50.04,50.05,50677.0,41.1267,41.1513,41.0856,41.0938,50677.0
2020-12-07 13:00:00,50.05,50.07,50.0,50.01,91834.0,41.0938,41.1102,41.0528,41.061,91834.0
2020-12-07 13:30:00,50.01,50.06,49.88,49.94,92011.0,41.061,41.102,40.9542,41.0035,92011.0
2020-12-07 14:00:00,49.94,49.95,49.78,49.82,112316.0,41.0035,41.0117,40.8721,40.905,112316.0
2020-12-07 14:30:00,49.82,49.84,49.73,49.77,111669.0,40.905,40.9214,40.8311,40.8639,111669.0
2020-12-07 15:00:00,49.77,49.96,49.68,49.96,87285.0,40.8639,41.0199,40.79,41.0199,87285.0
2020-12-07 15:30:00,49.96,50.02,49.8,49.94,117600.0,41.0199,41.0692,40.8886,41.0035,117600.0
2020-12-08 09:30:00,49.48,49.7,49.44,49.68,78036.0,40.6258,40.8065,40.593,40.79,78036.0
2020-12-08 10:00:00,49.68,49.71,49.54,49.65,69966.0,40.79,40.8147,40.6751,40.7654,69966.0
2020-12-08 10:30:00,49.65,49.81,49.64,49.81,53042.0,40.7654,40.8968,40.7572,40.8968,53042.0
2020-12-08 11:00:00,49.82,49.98,49.77,49.91,65599.0,40.905,41.0363,40.8639,40.9789,65599.0
2020-12-08 11:30:00,49.9,49.93,49.71,49.87,49796.0,40.9707,40.9953,40.8147,40.946,49796.0
2020-12-08 12:00:00,49.79,49.89,49.79,49.88,17525.0,40.8803,40.9625,40.8803,40.9542,17525.0
2020-12-08 12:30:00,49.91,49.95,49.83,49.93,33918.0,40.9789,41.0117,40.9132,40.9953,33918.0
2020-12-08 13:00:00,49.95,50.03,49.93,49.98,46777.0,41.0117,41.0774,40.9953,41.0363,46777.0
2020-12-08 13:30:00,49.97,50.03,49.86,50.03,59127.0,41.0281,41.0774,40.9378,41.0774,59127.0
2020-12-08 14:00:00,50.04,50.07,49.99,50.0,53596.0,41.0856,41.1102,41.0446,41.0528,53596.0
2020-12-08 14:30:00,50.0,50.01,49.85,49.89,49100.0,41.0528,41.061,40.9296,40.9625,49100.0
2020-12-08 15:00:00,49.89,49.9,49.77,49.83,59680.0,40.9625,40.9707,40.8639,40.9132,59680.0
2020-12-08 15:30:00,49.83,49.85,49.58,49.66,322778.0,40.9132,40.9296,40.7079,40.7736,322778.0
2020-12-09 09:30:00,50.07,50.07,49.57,49.57,205783.0,41.1102,41.1102,40.6997,40.6997,205783.0
2020-12-09 10:00:00,49.57,49.59,49.29,49.35,68949.0,40.6997,40.7161,40.4698,40.5191,68949.0
2020-12-09 10:30:00,49.34,49.35,49.19,49.29,313896.0,40.5109,40.5191,40.3877,40.4698,313896.0
2020-12-09 11:00:00,49.3,49.33,49.18,49.27,130093.0,40.478,40.5027,40.3795,40.4534,130093.0
2020-12-09 11:30:00,49.26,49.27,49.12,49.22,131483.0,40.4452,40.4534,40.3302,40.4123,131483.0
2020-12-09 12:00:00,49.22,49.3,49.18,49.23,67699.0,40.4123,40.478,40.3795,40.4206,67699.0
2020-12-09 12:30:00,49.24,49.38,49.18,49.38,49143.0,40.4288,40.5437,40.3795,40.5437,49143.0
2020-12-09 13:00:00,49.37,49.42,49.32,49.42,37476.0,40.5355,40.5766,40.4945,40.5766,37476.0
2020-12-09 13:30:00,49.42,49.47,49.34,49.44,56631.0,40.5766,40.6176,40.5109,40.593,56631.0
2020-12-09 14:00:00,49.43,49.62,49.37,49.58,50692.0,40.5848,40.7408,40.5355,40.7079,50692.0
2020-12-09 14:30:00,49.57,49.59,49.47,49.48,63572.0,40.6997,40.7161,40.6176,40.6258,63572.0
2020-12-09 15:00:00,49.47,49.54,49.45,49.46,69848.0,40.6176,40.6751,40.6012,40.6094,69848.0
2020-12-09 15:30:00,49.47,49.66,49.45,49.55,191145.0,40.6176,40.7736,40.6012,40.6833,191145.0
2020-12-10 09:30:00,49.5,49.82,49.39,49.81,88696.0,40.6422,40.905,40.5519,40.8968,88696.0
2020-12-10 10:00:00,49.8,49.92,49.75,49.77,60275.0,40.8886,40.9871,40.8475,40.8639,60275.0
2020-12-10 10:30:00,49.79,49.79,49.64,49.68,47411.0,40.8803,40.8803,40.7572,40.79,47411.0
2020-12-10 11:00:00,49.69,49.72,49.63,49.63,95762.0,40.7982,40.8229,40.749,40.749,95762.0
2020-12-10 11:30:00,49.68,49.68,49.5,49.56,42558.0,40.79,40.79,40.6422,40.6915,42558.0
2020-12-10 12:00:00,49.56,49.62,49.48,49.62,29386.0,40.6915,40.7408,40.6258,40.7408,29386.0
2020-12-10 12:30:00,49.63,49.69,49.57,49.63,26326.0,40.749,40.7982,40.6997,40.749,26326.0
2020-12-10 13:00:00,49.59,49.6,49.44,49.46,35122.0,40.7161,40.7243,40.593,40.6094,35122.0
2020-12-10 13:30:00,49.46,49.5,49.38,49.5,51015.0,40.6094,40.6422,40.5437,40.6422,51015.0
2020-12-10 14:00:00,49.5,49.61,49.5,49.6,33359.0,40.6422,40.7326,40.6422,40.7243,33359.0
2020-12-10 14:30:00,49.6,49.69,49.58,49.64,37553.0,40.7243,40.7982,40.7079,40.7572,37553.0
2020-12-10 15:00:00,49.64,49.78,49.59,49.77,61106.0,40.7572,40.8721,40.7161,40.8639,61106.0
2020-12-10 15:30:00,49.77,49.8,49.65,49.7,131412.0,40.8639,40.8886,40.7654,40.8065,131412.0
2020-12-11 09:30:00,48.4,48.52,48.09,48.1,238387.0,39.7391,39.8376,39.4846,39.4928,238387.0
2020-12-11 10:00:00,48.09,48.14,47.89,47.95,199860.0,39.4846,39.5256,39.3203,39.3696,199860.0
2020-12-11 10:30:00,47.95,48.06,47.89,47.95,506768.0,39.3696,39.4599,39.3203,39.3696,506768.0
2020-12-11 11:00:00,47.95,47.96,47.62,47.63,178603.0,39.3696,39.3778,39.0987,39.1069,178603.0
2020-12-11 11:30:00,47.62,47.78,47.53,47.78,157644.0,39.0987,39.23,39.0248,39.23,157644.0
2020-12-11 12:00:00,47.78,47.82,47.71,47.82,101192.0,39.23,39.2629,39.1726,39.2629,101192.0
2020-12-11 12:30:00,47.83,47.94,47.8,47.9,103706.0,39.2711,39.3614,39.2464,39.3286,103706.0
2020-12-11 13:00:00,47.9,47.92,47.75,47.77,98316.0,39.3286,39.345,39.2054,39.2218,98316.0
2020-12-11 13:30:00,47.77,47.87,47.76,47.87,84758.0,39.2218,39.3039,39.2136,39.3039,84758.0
2020-12-11 14:00:00,47.87,47.87,47.78,47.85,122620.0,39.3039,39.3039,39.23,39.2875,122620.0
2020-12-11 14:30:00,47.86,47.92,47.79,47.83,124584.0,39.2957,39.345,39.2382,39.2711,124584.0
2020-12-11 15:00:00,47.83,47.91,47.81,47.83,158147.0,39.2711,39.3368,39.2547,39.2711,158147.0
2020-12-11 15:30:00,47.82,47.92,47.69,47.81,287286.0,39.2629,39.345,39.1561,39.2547,287286.0
2020-12-14 09:30:00,47.65,47.79,47.48,47.61,189715.0,39.1233,39.2382,38.9837,39.0904,189715.0
2020-12-14 10:00:00,47.59,47.68,47.43,47.45,100629.0,39.074,39.1479,38.9427,38.9591,100629.0
2020-12-14 10:30:00,47.43,47.46,47.3,47.32,122118.0,38.9427,38.9673,38.8359,38.8523,122118.0
2020-12-14 11:00:00,47.33,47.54,47.31,47.35,217077.0,38.8606,39.033,38.8441,38.877,217077.0
2020-12-14 11:30:00,47.33,47.37,47.01,47.02,132793.0,38.8606,38.8934,38.5978,38.606,132793.0
2020-12-14 12:00:00,47.03,47.12,47.01,47.02,61811.0,38.6142,38.6881,38.5978,38.606,61811.0
2020-12-14 12:30:00,47.01,47.06,47.0,47.02,72715.0,38.5978,38.6389,38.5896,38.606,72715.0
2020-12-14 13:00:00,47.02,47.05,46.92,46.94,60164.0,38.606,38.6307,38.5239,38.5403,60164.0
2020-12-14 13:30:00,46.93,46.94,46.76,46.77,89844.0,38.5321,38.5403,38.3926,38.4008,89844.0
2020-12-14 14:00:00,46.77,46.87,46.77,46.8,114169.0,38.4008,38.4829,38.4008,38.4254,114169.0
2020-12-14 14:30:00,46.81,46.84,46.73,46.83,117585.0,38.4336,38.4582,38.3679,38.45,117585.0
2020-12-14 15:00:00,46.83,46.85,46.77,46.78,93768.0,38.45,38.4664,38.4008,38.409,93768.0
2020-12-14 15:30:00,46.78,46.78,46.59,46.69,297214.0,38.409,38.409,38.253,38.3351,297214.0
2020-12-15 09:30:00,46.95,46.95,46.59,46.59,206178.0,38.5486,38.5486,38.253,38.253,206178.0
2020-12-15 10:00:00,46.59,46.69,46.48,46.64,74102.0,38.253,38.3351,38.1627,38.294,74102.0
2020-12-15 10:30:00,46.63,46.64,46.01,46.04,114008.0,38.2858,38.294,37.7768,37.8014,114008.0
2020-12-15 11:00:00,46.01,46.42,46.01,46.37,147200.0,37.7768,38.1134,37.7768,38.0723,147200.0
2020-12-15 11:30:00,46.35,46.55,46.21,46.52,97509.0,38.0559,38.2201,37.941,38.1955,97509.0
2020-12-15 12:00:00,46.53,46.6,46.47,46.55,84214.0,38.2037,38.2612,38.1544,38.2201,84214.0
2020-12-15 12:30:00,46.57,46.68,46.55,46.66,45736.0,38.2365,38.3269,38.2201,38.3104,45736.0
2020-12-15 13:00:00,46.65,46.69,46.53,46.53,77147.0,38.3022,38.3351,38.2037,38.2037,77147.0
2020-12-15 13:30:00,46.54,46.55,46.42,46.42,45970.0,38.2119,38.2201,38.1134,38.1134,45970.0
2020-12-15 14:00:00,46.44,46.51,46.38,46.4,117421.0,38.1298,38.1873,38.0805,38.097,117421.0
2020-12-15 14:30:00,46.4,46.42,46.33,46.39,99198.0,38.097,38.1134,38.0395,38.0888,99198.0
2020-12-15 15:00:00,46.39,46.41,46.31,46.32,68793.0,38.0888,38.1052,38.0231,38.0313,68793.0
2020-12-15 15:30:00,46.31,46.33,46.27,46.29,196902.0,38.0231,38.0395,37.9902,38.0067,196902.0
2020-12-16 09:30:00,47.08,47.08,46.91,46.97,144918.0,38.6553,38.6553,38.5157,38.565,144918.0
2020-12-16 10:00:00,46.96,47.29,46.94,47.22,132577.0,38.5568,38.8277,38.5403,38.7702,132577.0
2020-12-16 10:30:00,47.25,47.41,47.19,47.3,173133.0,38.7949,38.9262,38.7456,38.8359,173133.0
2020-12-16 11:00:00,47.31,47.4,47.2,47.21,60587.0,38.8441,38.918,38.7538,38.762,60587.0
2020-12-16 11:30:00,47.21,47.22,47.11,47.19,42645.0,38.762,38.7702,38.6799,38.7456,42645.0
2020-12-16 12:00:00,47.18,47.22,47.11,47.14,33399.0,38.7374,38.7702,38.6799,38.7046,33399.0
2020-12-16 12:30:00,47.15,47.16,47.02,47.04,31571.0,38.7128,38.721,38.606,38.6224,31571.0
2020-12-16 13:00:00,47.04,47.09,47.01,47.05,28764.0,38.6224,38.6635,38.5978,38.6307,28764.0
2020-12-16 13:30:00,47.05,47.12,47.05,47.07,33169.0,38.6307,38.6881,38.6307,38.6471,33169.0
2020-12-16 14:00:00,47.08,47.08,46.96,46.98,57712.0,38.6553,38.6553,38.5568,38.5732,57712.0
2020-12-16 14:30:00,46.97,47.13,46.92,47.1,69109.0,38.565,38.6963,38.5239,38.6717,69109.0
2020-12-16 15:00:00,47.09,47.23,47.06,47.22,53392.0,38.6635,38.7784,38.6389,38.7702,53392.0
2020-12-16 15:30:00,47.23,47.29,47.11,47.12,104019.0,38.7784,38.8277,38.6799,38.6881,104019.0
2020-12-17 09:30:00,47.83,47.85,47.7,47.78,158561.0,39.2711,39.2875,39.1643,39.23,158561.0
2020-12-17 10:00:00,47.79,47.85,47.58,47.77,81674.0,39.2382,39.2875,39.0658,39.2218,81674.0
2020-12-17 10:30:00,47.78,47.98,47.77,47.93,180384.0,39.23,39.3942,39.2218,39.3532,180384.0
2020-12-17 11:00:00,47.94,48.0,47.85,47.91,215682.0,39.3614,39.4107,39.2875,39.3368,215682.0
2020-12-17 11:30:00,47.92,47.96,47.65,47.67,67283.0,39.345,39.3778,39.1233,39.1397,67283.0
2020-12-17 12:00:00,47.68,47.68,47.49,47.51,90941.0,39.1479,39.1479,38.9919,39.0083,90941.0
2020-12-17 12:30:00,47.51,47.53,47.4,47.4,62743.0,39.0083,39.0248,38.918,38.918,62743.0
2020-12-17 13:00:00,47.4,47.51,47.4,47.48,29040.0,38.918,39.0083,38.918,38.9837,29040.0
2020-12-17 13:30:00,47.48,47.69,47.48,47.67,45112.0,38.9837,39.1561,38.9837,39.1397,45112.0
2020-12-17 14:00:00,47.66,47.71,47.56,47.64,92881.0,39.1315,39.1726,39.0494,39.1151,92881.0
2020-12-17 14:30:00,47.62,47.64,47.5,47.57,132256.0,39.0987,39.1151,39.0001,39.0576,132256.0
2020-12-17 15:00:00,47.55,47.63,47.49,47.61,179182.0,39.0412,39.1069,38.9919,39.0904,179182.0
2020-12-17 15:30:00,47.6,47.6,47.48,47.49,126566.0,39.0822,39.0822,38.9837,38.9919,126566.0
2020-12-18 09:30:00,48.49,48.55,48.33,48.55,296379.0,39.813,39.8622,39.6816,39.8622,296379.0
2020-12-18 10:00:00,48.56,48.56,48.33,48.4,120757.0,39.8704,39.8704,39.6816,39.7391,120757.0
2020-12-18 10:30:00,48.4,48.42,48.2,48.2,106149.0,39.7391,39.7555,39.5749,39.5749,106149.0
2020-12-18 11:00:00,48.22,48.24,48.06,48.12,68448.0,39.5913,39.6077,39.4599,39.5092,68448.0
2020-12-18 11:30:00,48.11,48.33,48.01,48.1,77761.0,39.501,39.6816,39.4189,39.4928,77761.0
2020-12-18 12:00:00,48.12,48.15,48.06,48.09,62261.0,39.5092,39.5338,39.4599,39.4846,62261.0
2020-12-18 12:30:00,48.09,48.15,48.01,48.06,74374.0,39.4846,39.5338,39.4189,39.4599,74374.0
2020-12-18 13:00:00,48.07,48.09,47.95,47.97,51145.0,39.4681,39.4846,39.3696,39.386,51145.0
2020-12-18 13:30:00,48.0,48.0,47.95,47.97,36509.0,39.4107,39.4107,39.3696,39.386,36509.0
2020-12-18 14:00:00,47.97,48.0,47.93,47.99,50048.0,39.386,39.4107,39.3532,39.4024,50048.0
2020-12-18 14:30:00,47.99,48.06,47.97,48.02,41743.0,39.4024,39.4599,39.386,39.4271,41743.0
2020-12-18 15:00:00,48.02,48.05,47.95,47.99,76024.0,39.4271,39.4517,39.3696,39.4024,76024.0
2020-12-18 15:30:00,47.99,48.25,47.99,48.16,280869.0,39.4024,39.6159,39.4024,39.542,280869.0
2020-12-21 09:30:00,47.32,47.32,47.0,47.0,150500.0,38.8523,38.8523,38.5896,38.5896,150500.0
2020-12-21 10:00:00,46.98,47.07,46.88,47.04,123937.0,38.5732,38.6471,38.4911,38.6224,123937.0
2020-12-21 10:30:00,47.02,47.24,46.98,47.06,177525.0,38.606,38.7867,38.5732,38.6389,177525.0
2020-12-21 11:00:00,47.06,47.38,47.06,47.3,88884.0,38.6389,38.9016,38.6389,38.8359,88884.0
2020-12-21 11:30:00,47.31,47.34,47.11,47.2,58982.0,38.8441,38.8688,38.6799,38.7538,58982.0
2020-12-21 12:00:00,47.2,47.32,47.2,47.31,32105.0,38.7538,38.8523,38.7538,38.8441,32105.0
2020-12-21 12:30:00,47.31,47.38,47.24,47.33,27559.0,38.8441,38.9016,38.7867,38.8606,27559.0
2020-12-21 13:00:00,47.34,47.37,47.27,47.27,87704.0,38.8688,38.8934,38.8113,38.8113,87704.0
2020-12-21 13:30:00,47.27,47.31,47.23,47.24,77275.0,38.8113,38.8441,38.7784,38.7867,77275.0
2020-12-21 14:00:00,47.24,47.26,47.14,47.14,84151.0,38.7867,38.8031,38.7046,38.7046,84151.0
2020-12-21 14:30:00,47.14,47.19,47.01,47.05,133791.0,38.7046,38.7456,38.5978,38.6307,133791.0
2020-12-21 15:00:00,47.05,47.1,46.91,46.98,136875.0,38.6307,38.6717,38.5157,38.5732,136875.0
2020-12-21 15:30:00,46.98,47.11,46.91,47.07,213455.0,38.5732,38.6799,38.5157,38.6471,213455.0
2020-12-22 09:30:00,47.96,47.97,47.73,47.88,210082.0,39.3778,39.386,39.189,39.3121,210082.0
2020-12-22 10:00:00,47.87,47.92,47.69,47.9,77016.0,39.3039,39.345,39.1561,39.3286,77016.0
2020-12-22 10:30:00,47.9,47.99,47.86,47.9,71098.0,39.3286,39.4024,39.2957,39.3286,71098.0
2020-12-22 11:00:00,47.85,48.06,47.82,48.03,99345.0,39.2875,39.4599,39.2629,39.4353,99345.0
2020-12-22 11:30:00,48.03,48.07,47.62,47.65,138077.0,39.4353,39.4681,39.0987,39.1233,138077.0
2020-12-22 12:00:00,47.65,47.83,47.64,47.82,64390.0,39.1233,39.2711,39.1151,39.2629,64390.0
2020-12-22 12:30:00,47.82,47.89,47.79,47.84,18196.0,39.2629,39.3203,39.2382,39.2793,18196.0
2020-12-22 13:00:00,47.87,47.92,47.81,47.9,30187.0,39.3039,39.345,39.2547,39.3286,30187.0
2020-12-22 13:30:00,47.9,47.93,47.86,47.89,31932.0,39.3286,39.3532,39.2957,39.3203,31932.0
2020-12-22 14:00:00,47.9,47.9,47.84,47.88,30933.0,39.3286,39.3286,39.2793,39.3121,30933.0
2020-12-22 14:30:00,47.88,47.93,47.71,47.87,177165.0,39.3121,39.3532,39.1726,39.3039,177165.0
2020-12-22 15:00:00,47.89,47.95,47.83,47.87,78752.0,39.3203,39.3696,39.2711,39.3039,78752.0
2020-12-22 15:30:00,47.86,47.89,47.77,47.83,89477.0,39.2957,39.3203,39.2218,39.2711,89477.0
2020-12-23 09:30:00,47.77,47.86,47.67,47.74,84116.0,39.2218,39.2957,39.1397,39.1972,84116.0
2020-12-23 10:00:00,47.74,47.79,47.65,47.69,59606.0,39.1972,39.2382,39.1233,39.1561,59606.0
2020-12-23 10:30:00,47.68,47.69,47.5,47.54,40890.0,39.1479,39.1561,39.0001,39.033,40890.0
2020-12-23 11:00:00,47.53,47.8,47.52,47.74,49544.0,39.0248,39.2464,39.0166,39.1972,49544.0
2020-12-23 11:30:00,47.71,47.79,47.68,47.76,29342.0,39.1726,39.2382,39.1479,39.2136,29342.0
2020-12-23 12:00:00,47.77,47.85,47.76,47.83,14737.0,39.2218,39.2875,39.2136,39.2711,14737.0
2020-12-23 12:30:00,47.84,47.9,47.83,47.89,37237.0,39.2793,39.3286,39.2711,39.3203,37237.0
2020-12-23 13:00:00,47.87,47.92,47.83,47.85,22147.0,39.3039,39.345,39.2711,39.2875,22147.0
2020-12-23 13:30:00,47.85,47.91,47.85,47.88,19429.0,39.2875,39.3368,39.2875,39.3121,19429.0
2020-12-23 14:00:00,47.88,47.9,47.82,47.82,20602.0,39.3121,39.3286,39.2629,39.2629,20602.0
2020-12-23 14:30:00,47.83,47.87,47.8,47.81,16382.0,39.2711,39.3039,39.2464,39.2547,16382.0
2020-12-23 15:00:00,47.8,47.81,47.75,47.77,31069.0,39.2464,39.2547,39.2054,39.2218,31069.0
2020-12-23 15:30:00,47.77,47.8,47.58,47.58,71601.0,39.2218,39.2464,39.0658,39.0658,71601.0
2020-12-24 09:30:00,47.83,47.92,47.59,47.62,54405.0,39.2711,39.345,39.074,39.0987,54405.0
2020-12-24 10:00:00,47.61,47.68,47.53,47.55,43643.0,39.0904,39.1479,39.0248,39.0412,43643.0
2020-12-24 10:30:00,47.55,47.58,47.43,47.49,29615.0,39.0412,39.0658,38.9427,38.9919,29615.0
2020-12-24 11:00:00,47.51,47.58,47.47,47.54,49937.0,39.0083,39.0658,38.9755,39.033,49937.0
2020-12-24 11:30:00,47.54,47.57,47.38,47.4,38916.0,39.033,39.0576,38.9016,38.918,38916.0
2020-12-24 12:00:00,47.42,47.47,47.34,47.46,39703.0,38.9344,38.9755,38.8688,38.9673,39703.0
2020-12-24 12:30:00,47.47,47.52,47.42,47.42,24536.0,38.9755,39.0166,38.9344,38.9344,24536.0
2020-12-28 09:30:00,48.1,48.1,47.99,48.0,113811.0,39.4928,39.4928,39.4024,39.4107,113811.0
2020-12-28 10:00:00,48.01,48.15,47.99,48.11,114740.0,39.4189,39.5338,39.4024,39.501,114740.0
2020-12-28 10:30:00,48.11,48.17,48.0,48.0,82419.0,39.501,39.5502,39.4107,39.4107,82419.0
2020-12-28 11:00:00,48.0,48.04,47.97,48.03,60299.0,39.4107,39.4435,39.386,39.4353,60299.0
2020-12-28 11:30:00,48.03,48.1,47.93,47.94,37542.0,39.4353,39.4928,39.3532,39.3614,37542.0
2020-12-28 12:00:00,47.93,47.95,47.82,47.85,42226.0,39.3532,39.3696,39.2629,39.2875,42226.0
2020-12-28 12:30:00,47.85,47.88,47.8,47.8,21708.0,39.2875,39.3121,39.2464,39.2464,21708.0
2020-12-28 13:00:00,47.8,47.86,47.75,47.78,28329.0,39.2464,39.2957,39.2054,39.23,28329.0
2020-12-28 13:30:00,47.78,47.83,47.75,47.83,29856.0,39.23,39.2711,39.2054,39.2711,29856.0
2020-12-28 14:00:00,47.82,47.84,47.76,47.78,29430.0,39.2629,39.2793,39.2136,39.23,29430.0
2020-12-28 14:30:00,47.77,47.86,47.76,47.84,36624.0,39.2218,39.2957,39.2136,39.2793,36624.0
2020-12-28 15:00:00,47.84,47.85,47.77,47.78,41496.0,39.2793,39.2875,39.2218,39.23,41496.0
2020-12-28 15:30:00,47.78,47.94,47.74,47.94,218451.0,39.23,39.3614,39.1972,39.3614,218451.0
2020-12-29 09:30:00,48.28,48.48,48.28,48.43,97872.0,39.6406,39.8048,39.6406,39.7637,97872.0
2020-12-29 10:00:00,48.42,48.5,48.38,48.41,54087.0,39.7555,39.8212,39.7227,39.7473,54087.0
2020-12-29 10:30:00,48.41,48.49,48.33,48.37,90264.0,39.7473,39.813,39.6816,39.7144,90264.0
2020-12-29 11:00:00,48.36,48.52,48.31,48.52,100292.0,39.7062,39.8376,39.6652,39.8376,100292.0
2020-12-29 11:30:00,48.54,48.58,48.33,48.33,71365.0,39.854,39.8869,39.6816,39.6816,71365.0
2020-12-29 12:00:00,48.32,48.35,48.24,48.29,33478.0,39.6734,39.698,39.6077,39.6488,33478.0
2020-12-29 12:30:00,48.28,48.28,48.13,48.19,17913.0,39.6406,39.6406,39.5174,39.5667,17913.0
2020-12-29 13:00:00,48.19,48.24,48.18,48.23,32159.0,39.5667,39.6077,39.5584,39.5995,32159.0
2020-12-29 13:30:00,48.23,48.24,48.19,48.24,28386.0,39.5995,39.6077,39.5667,39.6077,28386.0
2020-12-29 14:00:00,48.24,48.24,48.21,48.22,41427.0,39.6077,39.6077,39.5831,39.5913,41427.0
2020-12-29 14:30:00,48.23,48.3,48.22,48.28,23646.0,39.5995,39.657,39.5913,39.6406,23646.0
2020-12-29 15:00:00,48.28,48.4,48.24,48.37,53328.0,39.6406,39.7391,39.6077,39.7144,53328.0
2020-12-29 15:30:00,48.35,48.38,48.22,48.26,98161.0,39.698,39.7227,39.5913,39.6241,98161.0
2020-12-30 09:30:00,48.5,48.51,48.34,48.44,68354.0,39.8212,39.8294,39.6898,39.7719,68354.0
2020-12-30 10:00:00,48.44,48.48,48.37,48.45,116949.0,39.7719,39.8048,39.7144,39.7801,116949.0
2020-12-30 10:30:00,48.45,48.5,48.41,48.48,72239.0,39.7801,39.8212,39.7473,39.8048,72239.0
2020-12-30 11:00:00,48.47,48.5,48.32,48.34,84568.0,39.7966,39.8212,39.6734,39.6898,84568.0
2020-12-30 11:30:00,48.35,48.42,48.28,48.36,73690.0,39.698,39.7555,39.6406,39.7062,73690.0
2020-12-30 12:00:00,48.37,48.43,48.3,48.35,56395.0,39.7144,39.7637,39.657,39.698,56395.0
2020-12-30 12:30:00,48.34,48.35,48.24,48.3,36182.0,39.6898,39.698,39.6077,39.657,36182.0
2020-12-30 13:00:00,48.3,48.34,48.29,48.3,23667.0,39.657,39.6898,39.6488,39.657,23667.0
2020-12-30 13:30:00,48.3,48.31,48.28,48.31,35665.0,39.657,39.6652,39.6406,39.6652,35665.0
2020-12-30 14:00:00,48.3,48.31,48.13,48.26,56619.0,39.657,39.6652,39.5174,39.6241,56619.0
2020-12-30 14:30:00,48.26,48.3,48.24,48.25,26909.0,39.6241,39.657,39.6077,39.6159,26909.0
2020-12-30 15:00:00,48.24,48.35,48.24,48.28,38510.0,39.6077,39.698,39.6077,39.6406,38510.0
2020-12-30 15:30:00,48.27,48.42,48.27,48.34,96261.0,39.6323,39.7555,39.6323,39.6898,96261.0
2020-12-31 09:30:00,48.32,48.42,48.0,48.07,46101.0,39.6734,39.7555,39.4107,39.4681,46101.0
2020-12-31 10:00:00,48.11,48.23,48.11,48.14,25124.0,39.501,39.5995,39.501,39.5256,25124.0
2020-12-31 10:30:00,48.16,48.16,48.02,48.05,40399.0,39.542,39.542,39.4271,39.4517,40399.0
2020-12-31 11:00:00,48.09,48.16,48.02,48.11,31202.0,39.4846,39.542,39.4271,39.501,31202.0
2020-12-31 11:30:00,48.12,48.18,48.08,48.14,33283.0,39.5092,39.5584,39.4763,39.5256,33283.0
2020-12-31 12:00:00,48.14,48.2,48.09,48.2,29674.0,39.5256,39.5749,39.4846,39.5749,29674.0
2020-12-31 12:30:00,48.2,48.24,48.13,48.21,33297.0,39.5749,39.6077,39.5174,39.5831,33297.0
2020-12-31 13:00:00,48.2,48.28,48.19,48.21,32109.0,39.5749,39.6406,39.5667,39.5831,32109.0
2020-12-31 13:30:00,48.21,48.25,48.17,48.24,38096.0,39.5831,39.6159,39.5502,39.6077,38096.0
2020-12-31 14:00:00,48.24,48.37,48.17,48.37,37406.0,39.6077,39.7144,39.5502,39.7144,37406.0
2020-12-31 14:30:00,48.37,48.42,48.26,48.31,22315.0,39.7144,39.7555,39.6241,39.6652,22315.0
2020-12-31 15:00:00,48.32,48.46,48.29,48.37,34367.0,39.6734,39.7883,39.6488,39.7144,34367.0
2020-12-31 15:30:00,48.37,48.61,48.36,48.57,151740.0,39.7144,39.9115,39.7062,39.8787,151740.0
2021-01-04 09:30:00,48.74,48.76,48.5,48.52,50993.0,40.0182,40.0347,39.8212,39.8376,50993.0
2021-01-04 10:00:00,48.53,48.66,48.43,48.54,58499.0,39.8458,39.9526,39.7637,39.854,58499.0
2021-01-04 10:30:00,48.55,48.64,48.5,48.58,156954.0,39.8622,39.9361,39.8212,39.8869,156954.0
2021-01-04 11:00:00,48.58,48.63,48.44,48.54,79861.0,39.8869,39.9279,39.7719,39.854,79861.0
2021-01-04 11:30:00,48.55,48.56,48.23,48.35,111594.0,39.8622,39.8704,39.5995,39.698,111594.0
2021-01-04 12:00:00,48.36,48.52,48.23,48.46,44691.0,39.7062,39.8376,39.5995,39.7883,44691.0
2021-01-04 12:30:00,48.48,48.49,48.28,48.45,69515.0,39.8048,39.813,39.6406,39.7801,69515.0
2021-01-04 13:00:00,48.45,48.52,48.44,48.51,45429.0,39.7801,39.8376,39.7719,39.8294,45429.0
2021-01-04 13:30:00,48.51,48.6,48.45,48.59,46361.0,39.8294,39.9033,39.7801,39.8951,46361.0
2021-01-04 14:00:00,48.59,48.6,48.48,48.5,66633.0,39.8951,39.9033,39.8048,39.8212,66633.0
2021-01-04 14:30:00,48.5,48.59,48.48,48.58,36464.0,39.8212,39.8951,39.8048,39.8869,36464.0
2021-01-04 15:00:00,48.59,48.66,48.5,48.6,63795.0,39.8951,39.9526,39.8212,39.9033,63795.0
2021-01-04 15:30:00,48.6,48.73,48.52,48.71,186311.0,39.9033,40.01,39.8376,39.9936,186311.0
2021-01-05 09:30:00,48.59,48.66,48.4,48.48,69305.0,39.8951,39.9526,39.7391,39.8048,69305.0
2021-01-05 10:00:00,48.5,48.53,48.26,48.34,51073.0,39.8212,39.8458,39.6241,39.6898,51073.0
2021-01-05 10:30:00,48.34,48.35,48.2,48.21,58215.0,39.6898,39.698,39.5749,39.5831,58215.0
2021-01-05 11:00:00,48.2,48.37,48.2,48.36,54554.0,39.5749,39.7144,39.5749,39.7062,54554.0
2021-01-05 11:30:00,48.35,48.49,48.25,48.45,47093.0,39.698,39.813,39.6159,39.7801,47093.0
2021-01-05 12:00:00,48.45,48.61,48.45,48.58,28723.0,39.7801,39.9115,39.7801,39.8869,28723.0
2021-01-05 12:30:00,48.57,48.76,48.56,48.7,27713.0,39.8787,40.0347,39.8704,39.9854,27713.0
2021-01-05 13:00:00,48.71,48.77,48.68,48.72,35267.0,39.9936,40.0429,39.969,40.0018,35267.0
2021-01-05 13:30:00,48.7,48.77,48.59,48.61,32461.0,39.9854,40.0429,39.8951,39.9115,32461.0
2021-01-05 14:00:00,48.61,48.88,48.61,48.8,76448.0,39.9115,40.1332,39.9115,40.0675,76448.0
2021-01-05 14:30:00,48.8,48.91,48.75,48.79,49731.0,40.0675,40.1578,40.0265,40.0593,49731.0
2021-01-05 15:00:00,48.77,48.82,48.69,48.71,35508.0,40.0429,40.0839,39.9772,39.9936,35508.0
2021-01-05 15:30:00,48.71,48.79,48.65,48.74,90243.0,39.9936,40.0593,39.9443,40.0182,90243.0
2021-01-06 09:30:00,48.11,48.64,48.09,48.59,100156.0,39.501,39.9361,39.4846,39.8951,100156.0
2021-01-06 10:00:00,48.59,48.77,48.58,48.71,38236.0,39.8951,40.0429,39.8869,39.9936,38236.0
2021-01-06 10:30:00,48.71,48.79,48.51,48.54,42397.0,39.9936,40.0593,39.8294,39.854,42397.0
2021-01-06 11:00:00,48.54,48.54,48.41,48.45,44273.0,39.854,39.854,39.7473,39.7801,44273.0
2021-01-06 11:30:00,48.47,48.51,48.16,48.19,61018.0,39.7966,39.8294,39.542,39.5667,61018.0
2021-01-06 12:00:00,48.17,48.24,48.12,48.22,44222.0,39.5502,39.6077,39.5092,39.5913,44222.0
2021-01-06 12:30:00,48.22,48.31,48.22,48.3,109502.0,39.5913,39.6652,39.5913,39.657,109502.0
2021-01-06 13:00:00,48.28,48.3,48.19,48.21,185933.0,39.6406,39.657,39.5667,39.5831,185933.0
2021-01-06 13:30:00,48.2,48.26,48.19,48.19,103211.0,39.5749,39.6241,39.5667,39.5667,103211.0
2021-01-06 14:00:00,48.21,48.27,48.04,48.1,152182.0,39.5831,39.6323,39.4435,39.4928,152182.0
2021-01-06 14:30:00,48.13,48.25,48.07,48.14,70653.0,39.5174,39.6159,39.4681,39.5256,70653.0
2021-01-06 15:00:00,48.15,48.27,48.06,48.2,146767.0,39.5338,39.6323,39.4599,39.5749,146767.0
2021-01-06 15:30:00,48.18,48.24,47.95,47.98,380428.0,39.5584,39.6077,39.3696,39.3942,380428.0
2021-01-07 09:30:00,47.88,47.93,47.7,47.82,151151.0,39.3121,39.3532,39.1643,39.2629,151151.0
2021-01-07 10:00:00,47.83,47.93,47.73,47.84,61732.0,39.2711,39.3532,39.189,39.2793,61732.0
2021-01-07 10:30:00,47.84,47.97,47.78,47.78,80357.0,39.2793,39.386,39.23,39.23,80357.0
2021-01-07 11:00:00,47.78,47.86,47.77,47.82,36001.0,39.23,39.2957,39.2218,39.2629,36001.0
2021-01-07 11:30:00,47.79,47.92,47.7,47.84,68106.0,39.2382,39.345,39.1643,39.2793,68106.0
2021-01-07 12:00:00,47.84,47.87,47.79,47.84,21822.0,39.2793,39.3039,39.2382,39.2793,21822.0
2021-01-07 12:30:00,47.84,47.93,47.83,47.91,20249.0,39.2793,39.3532,39.2711,39.3368,20249.0
2021-01-07 13:00:00,47.91,47.95,47.82,47.94,30564.0,39.3368,39.3696,39.2629,39.3614,30564.0
2021-01-07 13:30:00,47.94,47.99,47.92,47.98,27034.0,39.3614,39.4024,39.345,39.3942,27034.0
2021-01-07 14:00:00,47.99,48.02,47.91,47.94,39038.0,39.4024,39.4271,39.3368,39.3614,39038.0
2021-01-07 14:30:00,47.94,48.02,47.88,48.01,42689.0,39.3614,39.4271,39.3121,39.4189,42689.0
2021-01-07 15:00:00,48.01,48.04,47.95,48.03,39629.0,39.4189,39.4435,39.3696,39.4353,39629.0
2021-01-07 15:30:00,48.03,48.09,47.99,48.09,81308.0,39.4353,39.4846,39.4024,39.4846,81308.0
2021-01-08 09:30:00,48.15,48.21,48.02,48.15,71176.0,39.5338,39.5831,39.4271,39.5338,71176.0
2021-01-08 10:00:00,48.14,48.19,47.96,47.96,77425.0,39.5256,39.5667,39.3778,39.3778,77425.0
2021-01-08 10:30:00,47.94,47.96,47.82,47.85,287457.0,39.3614,39.3778,39.2629,39.2875,287457.0
2021-01-08 11:00:00,47.85,48.0,47.83,47.93,250935.0,39.2875,39.4107,39.2711,39.3532,250935.0
2021-01-08 11:30:00,47.94,48.31,47.93,48.31,53288.0,39.3614,39.6652,39.3532,39.6652,53288.0
2021-01-08 12:00:00,48.31,48.35,48.19,48.19,43629.0,39.6652,39.698,39.5667,39.5667,43629.0
2021-01-08 12:30:00,48.19,48.27,48.16,48.19,54673.0,39.5667,39.6323,39.542,39.5667,54673.0
2021-01-08 13:00:00,48.19,48.2,48.08,48.18,46507.0,39.5667,39.5749,39.4763,39.5584,46507.0
2021-01-08 13:30:00,48.18,48.2,48.01,48.15,28071.0,39.5584,39.5749,39.4189,39.5338,28071.0
2021-01-08 14:00:00,48.14,48.27,48.14,48.25,39877.0,39.5256,39.6323,39.5256,39.6159,39877.0
2021-01-08 14:30:00,48.25,48.37,48.19,48.34,50378.0,39.6159,39.7144,39.5667,39.6898,50378.0
2021-01-08 15:00:00,48.34,48.38,48.32,48.34,70722.0,39.6898,39.7227,39.6734,39.6898,70722.0
2021-01-08 15:30:00,48.34,48.47,48.32,48.44,123096.0,39.6898,39.7966,39.6734,39.7719,123096.0
2021-01-11 09:30:00,48.02,48.32,48.0,48.29,184218.0,39.4271,39.6734,39.4107,39.6488,184218.0
2021-01-11 10:00:00,48.29,48.37,48.17,48.28,171627.0,39.6488,39.7144,39.5502,39.6406,171627.0
2021-01-11 10:30:00,48.28,48.3,48.19,48.27,180685.0,39.6406,39.657,39.5667,39.6323,180685.0
2021-01-11 11:00:00,48.28,48.29,48.19,48.23,98501.0,39.6406,39.6488,39.5667,39.5995,98501.0
2021-01-11 11:30:00,48.23,48.31,48.11,48.25,109371.0,39.5995,39.6652,39.501,39.6159,109371.0
2021-01-11 12:00:00,48.25,48.34,48.24,48.29,75613.0,39.6159,39.6898,39.6077,39.6488,75613.0
2021-01-11 12:30:00,48.29,48.4,48.28,48.31,91770.0,39.6488,39.7391,39.6406,39.6652,91770.0
2021-01-11 13:00:00,48.31,48.39,48.3,48.31,53592.0,39.6652,39.7309,39.657,39.6652,53592.0
2021-01-11 13:30:00,48.32,48.32,48.19,48.27,42009.0,39.6734,39.6734,39.5667,39.6323,42009.0
2021-01-11 14:00:00,48.27,48.28,48.05,48.06,82651.0,39.6323,39.6406,39.4517,39.4599,82651.0
2021-01-11 14:30:00,48.07,48.1,48.0,48.09,101185.0,39.4681,39.4928,39.4107,39.4846,101185.0
2021-01-11 15:00:00,48.09,48.11,47.97,48.02,144618.0,39.4846,39.501,39.386,39.4271,144618.0
2021-01-11 15:30:00,48.02,48.21,48.02,48.06,147156.0,39.4271,39.5831,39.4271,39.4599,147156.0
2021-01-12 09:30:00,48.23,48.45,48.16,48.45,345176.0,39.5995,39.7801,39.542,39.7801,345176.0
2021-01-12 10:00:00,48.43,48.45,48.27,48.3,79306.0,39.7637,39.7801,39.6323,39.657,79306.0
2021-01-12 10:30:00,48.28,48.29,48.15,48.18,38476.0,39.6406,39.6488,39.5338,39.5584,38476.0
2021-01-12 11:00:00,48.17,48.32,48.14,48.15,58120.0,39.5502,39.6734,39.5256,39.5338,58120.0
2021-01-12 11:30:00,48.16,48.27,48.06,48.12,65960.0,39.542,39.6323,39.4599,39.5092,65960.0
2021-01-12 12:00:00,48.15,48.16,47.88,48.08,46326.0,39.5338,39.542,39.3121,39.4763,46326.0
2021-01-12 12:30:00,48.07,48.09,47.99,48.02,74531.0,39.4681,39.4846,39.4024,39.4271,74531.0
2021-01-12 13:00:00,48.03,48.19,48.02,48.17,54773.0,39.4353,39.5667,39.4271,39.5502,54773.0
2021-01-12 13:30:00,48.18,48.25,48.14,48.19,37889.0,39.5584,39.6159,39.5256,39.5667,37889.0
2021-01-12 14:00:00,48.2,48.38,48.18,48.34,100243.0,39.5749,39.7227,39.5584,39.6898,100243.0
2021-01-12 14:30:00,48.34,48.36,48.28,48.31,28329.0,39.6898,39.7062,39.6406,39.6652,28329.0
2021-01-12 15:00:00,48.34,48.4,48.29,48.37,46342.0,39.6898,39.7391,39.6488,39.7144,46342.0
2021-01-12 15:30:00,48.37,48.44,48.34,48.34,89472.0,39.7144,39.7719,39.6898,39.6898,89472.0
2021-01-13 09:30:00,48.16,48.36,48.09,48.29,153039.0,39.542,39.7062,39.4846,39.6488,153039.0
2021-01-13 10:00:00,48.29,48.32,48.15,48.27,129947.0,39.6488,39.6734,39.5338,39.6323,129947.0
2021-01-13 10:30:00,48.26,48.28,48.17,48.26,72540.0,39.6241,39.6406,39.5502,39.6241,72540.0
2021-01-13 11:00:00,48.26,48.28,48.11,48.14,60976.0,39.6241,39.6406,39.501,39.5256,60976.0
2021-01-13 11:30:00,48.12,48.12,48.03,48.09,33221.0,39.5092,39.5092,39.4353,39.4846,33221.0
2021-01-13 12:00:00,48.08,48.2,48.06,48.2,45045.0,39.4763,39.5749,39.4599,39.5749,45045.0
2021-01-13 12:30:00,48.19,48.25,48.15,48.21,36309.0,39.5667,39.6159,39.5338,39.5831,36309.0
2021-01-13 13:00:00,48.23,48.3,48.2,48.29,26410.0,39.5995,39.657,39.5749,39.6488,26410.0
2021-01-13 13:30:00,48.3,48.34,48.26,48.3,23983.0,39.657,39.6898,39.6241,39.657,23983.0
2021-01-13 14:00:00,48.31,48.38,48.25,48.32,35209.0,39.6652,39.7227,39.6159,39.6734,35209.0
2021-01-13 14:30:00,48.32,48.35,48.28,48.28,49883.0,39.6734,39.698,39.6406,39.6406,49883.0
2021-01-13 15:00:00,48.28,48.32,48.22,48.25,43079.0,39.6406,39.6734,39.5913,39.6159,43079.0
2021-01-13 15:30:00,48.25,48.29,48.04,48.04,203439.0,39.6159,39.6488,39.4435,39.4435,203439.0
2021-01-14 09:30:00,48.75,48.88,48.62,48.86,131357.0,40.0265,40.1332,39.9197,40.1168,131357.0
2021-01-14 10:00:00,48.86,49.12,48.83,49.1,110696.0,40.1168,40.3302,40.0921,40.3138,110696.0
2021-01-14 10:30:00,49.1,49.25,49.02,49.25,129786.0,40.3138,40.437,40.2481,40.437,129786.0
2021-01-14 11:00:00,49.24,49.39,49.2,49.27,325643.0,40.4288,40.5519,40.3959,40.4534,325643.0
2021-01-14 11:30:00,49.29,49.39,49.22,49.35,70872.0,40.4698,40.5519,40.4123,40.5191,70872.0
2021-01-14 12:00:00,49.33,49.35,48.88,48.94,125524.0,40.5027,40.5191,40.1332,40.1825,125524.0
2021-01-14 12:30:00,48.97,49.14,48.96,49.14,34136.0,40.2071,40.3467,40.1989,40.3467,34136.0
2021-01-14 13:00:00,49.13,49.17,49.0,49.02,40459.0,40.3385,40.3713,40.2317,40.2481,40459.0
2021-01-14 13:30:00,49.04,49.14,49.01,49.12,43518.0,40.2646,40.3467,40.2399,40.3302,43518.0
2021-01-14 14:00:00,49.13,49.19,49.11,49.14,48566.0,40.3385,40.3877,40.322,40.3467,48566.0
2021-01-14 14:30:00,49.15,49.19,49.1,49.13,45344.0,40.3549,40.3877,40.3138,40.3385,45344.0
2021-01-14 15:00:00,49.13,49.13,49.07,49.13,57438.0,40.3385,40.3385,40.2892,40.3385,57438.0
2021-01-14 15:30:00,49.14,49.21,48.96,49.01,147979.0,40.3467,40.4041,40.1989,40.2399,147979.0
2021-01-15 09:30:00,49.18,49.19,49.02,49.04,77712.0,40.3795,40.3877,40.2481,40.2646,77712.0
2021-01-15 10:00:00,49.06,49.11,48.75,48.91,68685.0,40.281,40.322,40.0265,40.1578,68685.0
2021-01-15 10:30:00,48.94,49.28,48.91,49.14,149655.0,40.1825,40.4616,40.1578,40.3467,149655.0
2021-01-15 11:00:00,49.14,49.69,49.01,49.27,149832.0,40.3467,40.7982,40.2399,40.4534,149832.0
2021-01-15 11:30:00,49.34,49.49,49.29,49.39,56531.0,40.5109,40.634,40.4698,40.5519,56531.0
2021-01-15 12:00:00,49.38,49.4,49.31,49.38,39107.0,40.5437,40.5601,40.4862,40.5437,39107.0
2021-01-15 12:30:00,49.37,49.4,49.12,49.19,48521.0,40.5355,40.5601,40.3302,40.3877,48521.0
2021-01-15 13:00:00,49.21,49.26,49.19,49.2,21479.0,40.4041,40.4452,40.3877,40.3959,21479.0
2021-01-15 13:30:00,49.2,49.21,49.09,49.1,27156.0,40.3959,40.4041,40.3056,40.3138,27156.0
2021-01-15 14:00:00,49.1,49.24,49.09,49.21,44726.0,40.3138,40.4288,40.3056,40.4041,44726.0
2021-01-15 14:30:00,49.2,49.32,49.18,49.18,60070.0,40.3959,40.4945,40.3795,40.3795,60070.0
2021-01-15 15:00:00,49.19,49.25,49.14,49.21,25350.0,40.3877,40.437,40.3467,40.4041,25350.0
2021-01-15 15:30:00,49.2,49.39,49.15,49.38,199038.0,40.3959,40.5519,40.3549,40.5437,199038.0
2021-01-19 09:30:00,50.92,50.93,50.44,50.64,385836.0,41.8081,41.8164,41.414,41.5782,385836.0
2021-01-19 10:00:00,50.62,50.67,50.5,50.55,130977.0,41.5618,41.6029,41.4633,41.5044,130977.0
2021-01-19 10:30:00,50.55,50.61,50.5,50.57,280129.0,41.5044,41.5536,41.4633,41.5208,280129.0
2021-01-19 11:00:00,50.55,50.6,50.33,50.35,106352.0,41.5044,41.5454,41.3237,41.3401,106352.0
2021-01-19 11:30:00,50.37,50.43,50.26,50.27,88897.0,41.3566,41.4058,41.2662,41.2745,88897.0
2021-01-19 12:00:00,50.27,50.34,50.18,50.21,80876.0,41.2745,41.3319,41.2006,41.2252,80876.0
2021-01-19 12:30:00,50.22,50.35,50.2,50.29,46692.0,41.2334,41.3401,41.217,41.2909,46692.0
2021-01-19 13:00:00,50.29,50.29,50.22,50.25,54772.0,41.2909,41.2909,41.2334,41.258,54772.0
2021-01-19 13:30:00,50.25,50.36,50.24,50.34,72071.0,41.258,41.3483,41.2498,41.3319,72071.0
2021-01-19 14:00:00,50.34,50.37,50.31,50.36,82103.0,41.3319,41.3566,41.3073,41.3483,82103.0
2021-01-19 14:30:00,50.36,50.5,50.35,50.5,87587.0,41.3483,41.4633,41.3401,41.4633,87587.0
2021-01-19 15:00:00,50.5,50.54,50.41,50.43,115148.0,41.4633,41.4961,41.3894,41.4058,115148.0
2021-01-19 15:30:00,50.43,50.55,50.38,50.49,157890.0,41.4058,41.5044,41.3648,41.4551,157890.0
2021-01-20 09:30:00,49.89,49.96,49.76,49.83,416321.0,40.9625,41.0199,40.8557,40.9132,416321.0
2021-01-20 10:00:00,49.85,50.0,49.85,49.89,60083.0,40.9296,41.0528,40.9296,40.9625,60083.0
2021-01-20 10:30:00,49.9,49.96,49.8,49.83,102142.0,40.9707,41.0199,40.8886,40.9132,102142.0
2021-01-20 11:00:00,49.84,49.94,49.78,49.88,315958.0,40.9214,41.0035,40.8721,40.9542,315958.0
2021-01-20 11:30:00,49.9,49.96,49.86,49.91,29135.0,40.9707,41.0199,40.9378,40.9789,29135.0
2021-01-20 12:00:00,49.93,50.02,49.87,50.01,146739.0,40.9953,41.0692,40.946,41.061,146739.0
2021-01-20 12:30:00,50.01,50.07,49.98,50.0,49262.0,41.061,41.1102,41.0363,41.0528,49262.0
2021-01-20 13:00:00,50.0,50.03,49.95,49.97,54578.0,41.0528,41.0774,41.0117,41.0281,54578.0
2021-01-20 13:30:00,49.97,50.02,49.93,49.99,78906.0,41.0281,41.0692,40.9953,41.0446,78906.0
2021-01-20 14:00:00,49.99,50.06,49.99,50.0,37331.0,41.0446,41.102,41.0446,41.0528,37331.0
2021-01-20 14:30:00,49.99,50.04,49.93,49.94,83671.0,41.0446,41.0856,40.9953,41.0035,83671.0
2021-01-20 15:00:00,49.95,49.95,49.81,49.84,102140.0,41.0117,41.0117,40.8968,40.9214,102140.0
2021-01-20 15:30:00,49.84,49.93,49.81,49.91,256807.0,40.9214,40.9953,40.8968,40.9789,256807.0
2021-01-21 09:30:00,49.86,49.88,49.69,49.76,112926.0,40.9378,40.9542,40.7982,40.8557,112926.0
2021-01-21 10:00:00,49.79,49.8,49.5,49.59,70422.0,40.8803,40.8886,40.6422,40.7161,70422.0
2021-01-21 10:30:00,49.64,49.76,49.62,49.64,49305.0,40.7572,40.8557,40.7408,40.7572,49305.0
2021-01-21 11:00:00,49.67,49.75,49.65,49.68,41230.0,40.7818,40.8475,40.7654,40.79,41230.0
2021-01-21 11:30:00,49.68,49.68,49.33,49.42,41380.0,40.79,40.79,40.5027,40.5766,41380.0
2021-01-21 12:00:00,49.44,49.48,49.38,49.41,12126.0,40.593,40.6258,40.5437,40.5683,12126.0
2021-01-21 12:30:00,49.41,49.44,49.28,49.3,81921.0,40.5683,40.593,40.4616,40.478,81921.0
2021-01-21 13:00:00,49.3,49.51,49.3,49.51,113645.0,40.478,40.6505,40.478,40.6505,113645.0
2021-01-21 13:30:00,49.51,49.63,49.45,49.58,142195.0,40.6505,40.749,40.6012,40.7079,142195.0
2021-01-21 14:00:00,49.57,49.64,49.54,49.55,25021.0,40.6997,40.7572,40.6751,40.6833,25021.0
2021-01-21 14:30:00,49.55,49.69,49.53,49.68,48095.0,40.6833,40.7982,40.6669,40.79,48095.0
2021-01-21 15:00:00,49.68,49.75,49.67,49.7,38679.0,40.79,40.8475,40.7818,40.8065,38679.0
2021-01-21 15:30:00,49.69,49.75,49.51,49.64,220766.0,40.7982,40.8475,40.6505,40.7572,220766.0
2021-01-22 09:30:00,49.44,49.59,49.36,49.58,299497.0,40.593,40.7161,40.5273,40.7079,299497.0
2021-01-22 10:00:00,49.58,49.65,49.53,49.58,359305.0,40.7079,40.7654,40.6669,40.7079,359305.0
2021-01-22 10:30:00,49.59,49.63,49.5,49.63,179946.0,40.7161,40.749,40.6422,40.749,179946.0
2021-01-22 11:00:00,49.62,49.65,49.55,49.56,112589.0,40.7408,40.7654,40.6833,40.6915,112589.0
2021-01-22 11:30:00,49.57,49.74,49.47,49.7,115102.0,40.6997,40.8393,40.6176,40.8065,115102.0
2021-01-22 12:00:00,49.7,49.95,49.7,49.91,139932.0,40.8065,41.0117,40.8065,40.9789,139932.0
2021-01-22 12:30:00,49.92,49.94,49.88,49.9,44288.0,40.9871,41.0035,40.9542,40.9707,44288.0
2021-01-22 13:00:00,49.9,49.93,49.89,49.91,52772.0,40.9707,40.9953,40.9625,40.9789,52772.0
2021-01-22 13:30:00,49.9,49.97,49.89,49.96,73940.0,40.9707,41.0281,40.9625,41.0199,73940.0
2021-01-22 14:00:00,49.96,50.01,49.94,49.95,74619.0,41.0199,41.061,41.0035,41.0117,74619.0
2021-01-22 14:30:00,49.95,50.02,49.89,49.95,82281.0,41.0117,41.0692,40.9625,41.0117,82281.0
2021-01-22 15:00:00,49.94,49.95,49.71,49.71,90373.0,41.0035,41.0117,40.8147,40.8147,90373.0
2021-01-22 15:30:00,49.71,49.78,49.67,49.69,82482.0,40.8147,40.8721,40.7818,40.7982,82482.0
2021-01-25 09:30:00,49.33,49.42,49.18,49.23,149434.0,40.5027,40.5766,40.3795,40.4206,149434.0
2021-01-25 10:00:00,49.22,49.39,49.21,49.34,144805.0,40.4123,40.5519,40.4041,40.5109,144805.0
2021-01-25 10:30:00,49.37,49.5,49.34,49.44,136920.0,40.5355,40.6422,40.5109,40.593,136920.0
2021-01-25 11:00:00,49.44,49.52,49.32,49.41,67915.0,40.593,40.6587,40.4945,40.5683,67915.0
2021-01-25 11:30:00,49.42,49.58,49.34,49.48,35679.0,40.5766,40.7079,40.5109,40.6258,35679.0
2021-01-25 12:00:00,49.52,49.6,49.41,49.42,53129.0,40.6587,40.7243,40.5683,40.5766,53129.0
2021-01-25 12:30:00,49.42,49.58,49.33,49.54,182125.0,40.5766,40.7079,40.5027,40.6751,182125.0
2021-01-25 13:00:00,49.54,49.59,49.44,49.45,144818.0,40.6751,40.7161,40.593,40.6012,144818.0
2021-01-25 13:30:00,49.45,49.47,49.35,49.43,99763.0,40.6012,40.6176,40.5191,40.5848,99763.0
2021-01-25 14:00:00,49.43,49.49,49.38,49.46,40400.0,40.5848,40.634,40.5437,40.6094,40400.0
2021-01-25 14:30:00,49.47,49.52,49.44,49.44,43789.0,40.6176,40.6587,40.593,40.593,43789.0
2021-01-25 15:00:00,49.44,49.55,49.44,49.52,48498.0,40.593,40.6833,40.593,40.6587,48498.0
2021-01-25 15:30:00,49.51,49.65,49.43,49.65,126687.0,40.6505,40.7654,40.5848,40.7654,126687.0
2021-01-26 09:30:00,49.59,49.62,49.39,49.44,119642.0,40.7161,40.7408,40.5519,40.593,119642.0
2021-01-26 10:00:00,49.43,49.55,49.39,49.52,86583.0,40.5848,40.6833,40.5519,40.6587,86583.0
2021-01-26 10:30:00,49.53,49.61,49.44,49.51,195825.0,40.6669,40.7326,40.593,40.6505,195825.0
2021-01-26 11:00:00,49.53,49.54,49.36,49.4,121210.0,40.6669,40.6751,40.5273,40.5601,121210.0
2021-01-26 11:30:00,49.4,49.41,49.21,49.22,135865.0,40.5601,40.5683,40.4041,40.4123,135865.0
2021-01-26 12:00:00,49.22,49.22,49.1,49.16,84580.0,40.4123,40.4123,40.3138,40.3631,84580.0
2021-01-26 12:30:00,49.16,49.16,48.98,49.02,100571.0,40.3631,40.3631,40.2153,40.2481,100571.0
2021-01-26 13:00:00,49.02,49.09,48.99,49.0,68829.0,40.2481,40.3056,40.2235,40.2317,68829.0
2021-01-26 13:30:00,49.01,49.03,48.97,49.0,76141.0,40.2399,40.2563,40.2071,40.2317,76141.0
2021-01-26 14:00:00,48.98,49.15,48.98,49.14,120887.0,40.2153,40.3549,40.2153,40.3467,120887.0
2021-01-26 14:30:00,49.13,49.22,49.12,49.22,145842.0,40.3385,40.4123,40.3302,40.4123,145842.0
2021-01-26 15:00:00,49.2,49.38,49.2,49.37,291463.0,40.3959,40.5437,40.3959,40.5355,291463.0
2021-01-26 15:30:00,49.36,49.38,49.14,49.14,242860.0,40.5273,40.5437,40.3467,40.3467,242860.0
2021-01-27 09:30:00,48.78,48.78,48.15,48.26,190700.0,40.0511,40.0511,39.5338,39.6241,190700.0
2021-01-27 10:00:00,48.25,48.31,48.01,48.22,182106.0,39.6159,39.6652,39.4189,39.5913,182106.0
2021-01-27 10:30:00,48.21,48.36,48.09,48.12,105534.0,39.5831,39.7062,39.4846,39.5092,105534.0
2021-01-27 11:00:00,48.08,48.13,47.94,47.99,76505.0,39.4763,39.5174,39.3614,39.4024,76505.0
2021-01-27 11:30:00,47.99,48.0,47.73,47.73,87135.0,39.4024,39.4107,39.189,39.189,87135.0
2021-01-27 12:00:00,47.74,47.92,47.73,47.91,164888.0,39.1972,39.345,39.189,39.3368,164888.0
2021-01-27 12:30:00,47.91,47.97,47.85,47.91,70363.0,39.3368,39.386,39.2875,39.3368,70363.0
2021-01-27 13:00:00,47.92,47.99,47.88,47.89,44792.0,39.345,39.4024,39.3121,39.3203,44792.0
2021-01-27 13:30:00,47.88,47.9,47.81,47.82,101638.0,39.3121,39.3286,39.2547,39.2629,101638.0
2021-01-27 14:00:00,47.81,47.84,47.62,47.63,82156.0,39.2547,39.2793,39.0987,39.1069,82156.0
2021-01-27 14:30:00,47.63,47.69,47.47,47.48,94353.0,39.1069,39.1561,38.9755,38.9837,94353.0
2021-01-27 15:00:00,47.48,47.59,47.41,47.44,133854.0,38.9837,39.074,38.9262,38.9509,133854.0
2021-01-27 15:30:00,47.44,47.48,47.33,47.33,345786.0,38.9509,38.9837,38.8606,38.8606,345786.0
2021-01-28 09:30:00,47.7,47.87,47.57,47.58,132081.0,39.1643,39.3039,39.0576,39.0658,132081.0
2021-01-28 10:00:00,47.59,47.82,47.58,47.74,256819.0,39.074,39.2629,39.0658,39.1972,256819.0
2021-01-28 10:30:00,47.74,47.88,47.73,47.8,88200.0,39.1972,39.3121,39.189,39.2464,88200.0
2021-01-28 11:00:00,47.81,48.04,47.78,48.0,119267.0,39.2547,39.4435,39.23,39.4107,119267.0
2021-01-28 11:30:00,48.01,48.06,47.76,47.77,96534.0,39.4189,39.4599,39.2136,39.2218,96534.0
2021-01-28 12:00:00,47.78,47.86,47.74,47.8,61094.0,39.23,39.2957,39.1972,39.2464,61094.0
2021-01-28 12:30:00,47.8,47.81,47.72,47.73,98965.0,39.2464,39.2547,39.1808,39.189,98965.0
2021-01-28 13:00:00,47.73,47.78,47.71,47.74,67622.0,39.189,39.23,39.1726,39.1972,67622.0
2021-01-28 13:30:00,47.74,47.88,47.74,47.78,72995.0,39.1972,39.3121,39.1972,39.23,72995.0
2021-01-28 14:00:00,47.78,47.96,47.75,47.76,80703.0,39.23,39.3778,39.2054,39.2136,80703.0
2021-01-28 14:30:00,47.76,47.83,47.7,47.79,79223.0,39.2136,39.2711,39.1643,39.2382,79223.0
2021-01-28 15:00:00,47.79,47.85,47.74,47.79,80574.0,39.2382,39.2875,39.1972,39.2382,80574.0
2021-01-28 15:30:00,47.79,47.81,47.51,47.63,213277.0,39.2382,39.2547,39.0083,39.1069,213277.0
2021-01-29 09:30:00,47.52,47.55,47.34,47.42,98167.0,39.0166,39.0412,38.8688,38.9344,98167.0
2021-01-29 10:00:00,47.42,47.61,47.3,47.47,116402.0,38.9344,39.0904,38.8359,38.9755,116402.0
2021-01-29 10:30:00,47.46,47.51,47.24,47.27,188908.0,38.9673,39.0083,38.7867,38.8113,188908.0
2021-01-29 11:00:00,47.29,47.31,46.85,46.94,183836.0,38.8277,38.8441,38.4664,38.5403,183836.0
2021-01-29 11:30:00,46.93,46.97,46.82,46.87,38150.0,38.5321,38.565,38.4418,38.4829,38150.0
2021-01-29 12:00:00,46.84,46.84,46.6,46.66,43174.0,38.4582,38.4582,38.2612,38.3104,43174.0
2021-01-29 12:30:00,46.68,46.74,46.56,46.62,39606.0,38.3269,38.3761,38.2283,38.2776,39606.0
2021-01-29 13:00:00,46.61,46.79,46.56,46.79,31654.0,38.2694,38.4172,38.2283,38.4172,31654.0
2021-01-29 13:30:00,46.78,46.83,46.69,46.71,47916.0,38.409,38.45,38.3351,38.3515,47916.0
2021-01-29 14:00:00,46.72,47.02,46.72,47.0,97843.0,38.3597,38.606,38.3597,38.5896,97843.0
2021-01-29 14:30:00,47.01,47.09,46.89,47.05,142800.0,38.5978,38.6635,38.4993,38.6307,142800.0
2021-01-29 15:00:00,47.06,47.2,47.06,47.15,197589.0,38.6389,38.7538,38.6389,38.7128,197589.0
2021-01-29 15:30:00,47.16,47.28,46.98,47.18,233717.0,38.721,38.8195,38.5732,38.7374,233717.0
2021-02-01 09:30:00,47.55,47.55,47.28,47.34,83153.0,39.0412,39.0412,38.8195,38.8688,83153.0
2021-02-01 10:00:00,47.34,47.36,47.21,47.26,36604.0,38.8688,38.8852,38.762,38.8031,36604.0
2021-02-01 10:30:00,47.27,47.41,47.27,47.39,64541.0,38.8113,38.9262,38.8113,38.9098,64541.0
2021-02-01 11:00:00,47.38,47.41,47.23,47.25,111413.0,38.9016,38.9262,38.7784,38.7949,111413.0
2021-02-01 11:30:00,47.25,47.49,47.22,47.38,113589.0,38.7949,38.9919,38.7702,38.9016,113589.0
2021-02-01 12:00:00,47.38,47.52,47.38,47.48,109874.0,38.9016,39.0166,38.9016,38.9837,109874.0
2021-02-01 12:30:00,47.48,47.6,47.48,47.58,109224.0,38.9837,39.0822,38.9837,39.0658,109224.0
2021-02-01 13:00:00,47.57,47.57,47.47,47.49,56628.0,39.0576,39.0576,38.9755,38.9919,56628.0
2021-02-01 13:30:00,47.5,47.53,47.44,47.5,76692.0,39.0001,39.0248,38.9509,39.0001,76692.0
2021-02-01 14:00:00,47.49,47.58,47.49,47.55,75289.0,38.9919,39.0658,38.9919,39.0412,75289.0
2021-02-01 14:30:00,47.56,47.74,47.56,47.66,121166.0,39.0494,39.1972,39.0494,39.1315,121166.0
2021-02-01 15:00:00,47.65,47.66,47.5,47.54,110138.0,39.1233,39.1315,39.0001,39.033,110138.0
2021-02-01 15:30:00,47.53,47.58,47.46,47.58,267751.0,39.0248,39.0658,38.9673,39.0658,267751.0
2021-02-02 09:30:00,47.62,47.65,47.47,47.56,243133.0,39.0987,39.1233,38.9755,39.0494,243133.0
2021-02-02 10:00:00,47.58,47.74,47.55,47.59,213967.0,39.0658,39.1972,39.0412,39.074,213967.0
2021-02-02 10:30:00,47.58,47.66,47.38,47.4,163259.0,39.0658,39.1315,38.9016,38.918,163259.0
2021-02-02 11:00:00,47.39,47.46,47.29,47.3,154460.0,38.9098,38.9673,38.8277,38.8359,154460.0
2021-02-02 11:30:00,47.28,47.37,47.21,47.23,27772.0,38.8195,38.8934,38.762,38.7784,27772.0
2021-02-02 12:00:00,47.22,47.34,47.18,47.2,39346.0,38.7702,38.8688,38.7374,38.7538,39346.0
2021-02-02 12:30:00,47.2,47.25,47.11,47.13,34159.0,38.7538,38.7949,38.6799,38.6963,34159.0
2021-02-02 13:00:00,47.12,47.21,47.11,47.18,45388.0,38.6881,38.762,38.6799,38.7374,45388.0
2021-02-02 13:30:00,47.16,47.32,47.16,47.28,81416.0,38.721,38.8523,38.721,38.8195,81416.0
2021-02-02 14:00:00,47.28,47.33,47.2,47.23,78113.0,38.8195,38.8606,38.7538,38.7784,78113.0
2021-02-02 14:30:00,47.23,47.34,47.19,47.19,113232.0,38.7784,38.8688,38.7456,38.7456,113232.0
2021-02-02 15:00:00,47.19,47.23,47.11,47.16,258068.0,38.7456,38.7784,38.6799,38.721,258068.0
2021-02-02 15:30:00,47.16,47.26,47.15,47.23,196846.0,38.721,38.8031,38.7128,38.7784,196846.0
2021-02-03 09:30:00,46.91,47.05,46.75,46.77,104665.0,38.5157,38.6307,38.3843,38.4008,104665.0
2021-02-03 10:00:00,46.75,46.79,46.65,46.7,55763.0,38.3843,38.4172,38.3022,38.3433,55763.0
2021-02-03 10:30:00,46.69,46.7,46.61,46.64,51270.0,38.3351,38.3433,38.2694,38.294,51270.0
2021-02-03 11:00:00,46.62,46.76,46.61,46.73,30618.0,38.2776,38.3926,38.2694,38.3679,30618.0
2021-02-03 11:30:00,46.71,46.87,46.67,46.86,51205.0,38.3515,38.4829,38.3187,38.4747,51205.0
2021-02-03 12:00:00,46.86,46.9,46.83,46.9,72937.0,38.4747,38.5075,38.45,38.5075,72937.0
2021-02-03 12:30:00,46.9,47.03,46.88,47.03,64982.0,38.5075,38.6142,38.4911,38.6142,64982.0
2021-02-03 13:00:00,47.03,47.07,46.97,47.01,61680.0,38.6142,38.6471,38.565,38.5978,61680.0
2021-02-03 13:30:00,47.02,47.1,47.02,47.06,31911.0,38.606,38.6717,38.606,38.6389,31911.0
2021-02-03 14:00:00,47.06,47.13,47.06,47.09,45953.0,38.6389,38.6963,38.6389,38.6635,45953.0
2021-02-03 14:30:00,47.07,47.13,47.05,47.1,48414.0,38.6471,38.6963,38.6307,38.6717,48414.0
2021-02-03 15:00:00,47.09,47.11,46.95,46.96,109056.0,38.6635,38.6799,38.5486,38.5568,109056.0
2021-02-03 15:30:00,46.95,46.97,46.81,46.87,526487.0,38.5486,38.565,38.4336,38.4829,526487.0
2021-02-04 09:30:00,47.16,47.16,46.97,47.08,145229.0,38.721,38.721,38.565,38.6553,145229.0
2021-02-04 10:00:00,47.09,47.13,46.96,46.97,92761.0,38.6635,38.6963,38.5568,38.565,92761.0
2021-02-04 10:30:00,46.96,47.16,46.91,47.16,116874.0,38.5568,38.721,38.5157,38.721,116874.0
2021-02-04 11:00:00,47.16,47.21,47.04,47.05,70716.0,38.721,38.762,38.6224,38.6307,70716.0
2021-02-04 11:30:00,47.05,47.19,47.05,47.16,83383.0,38.6307,38.7456,38.6307,38.721,83383.0
2021-02-04 12:00:00,47.16,47.2,47.11,47.15,67374.0,38.721,38.7538,38.6799,38.7128,67374.0
2021-02-04 12:30:00,47.15,47.17,47.12,47.14,57084.0,38.7128,38.7292,38.6881,38.7046,57084.0
2021-02-04 13:00:00,47.15,47.18,47.09,47.1,72294.0,38.7128,38.7374,38.6635,38.6717,72294.0
2021-02-04 13:30:00,47.11,47.16,47.04,47.06,76432.0,38.6799,38.721,38.6224,38.6389,76432.0
2021-02-04 14:00:00,47.07,47.1,47.0,47.04,81607.0,38.6471,38.6717,38.5896,38.6224,81607.0
2021-02-04 14:30:00,47.04,47.13,47.02,47.11,84923.0,38.6224,38.6963,38.606,38.6799,84923.0
2021-02-04 15:00:00,47.12,47.17,46.94,47.0,132722.0,38.6881,38.7292,38.5403,38.5896,132722.0
2021-02-04 15:30:00,47.0,47.12,46.96,47.1,221050.0,38.5896,38.6881,38.5568,38.6717,221050.0
2021-02-05 09:30:00,48.39,48.63,48.28,48.42,414453.0,39.7309,39.9279,39.6406,39.7555,414453.0
2021-02-05 10:00:00,48.37,48.49,48.25,48.4,249027.0,39.7144,39.813,39.6159,39.7391,249027.0
2021-02-05 10:30:00,48.41,48.56,48.36,48.37,110217.0,39.7473,39.8704,39.7062,39.7144,110217.0
2021-02-05 11:00:00,48.37,48.38,48.21,48.24,203277.0,39.7144,39.7227,39.5831,39.6077,203277.0
2021-02-05 11:30:00,48.25,48.27,47.98,47.98,96822.0,39.6159,39.6323,39.3942,39.3942,96822.0
2021-02-05 12:00:00,47.99,48.02,47.92,47.97,47623.0,39.4024,39.4271,39.345,39.386,47623.0
2021-02-05 12:30:00,47.98,48.03,47.95,48.02,56792.0,39.3942,39.4353,39.3696,39.4271,56792.0
2021-02-05 13:00:00,48.01,48.03,47.96,47.97,62369.0,39.4189,39.4353,39.3778,39.386,62369.0
2021-02-05 13:30:00,47.97,48.21,47.96,48.2,74003.0,39.386,39.5831,39.3778,39.5749,74003.0
2021-02-05 14:00:00,48.19,48.23,48.08,48.12,60368.0,39.5667,39.5995,39.4763,39.5092,60368.0
2021-02-05 14:30:00,48.13,48.13,48.0,48.03,68159.0,39.5174,39.5174,39.4107,39.4353,68159.0
2021-02-05 15:00:00,48.02,48.15,47.98,48.12,102235.0,39.4271,39.5338,39.3942,39.5092,102235.0
2021-02-05 15:30:00,48.13,48.3,48.12,48.19,213970.0,39.5174,39.657,39.5092,39.5667,213970.0
2021-02-08 09:30:00,48.67,48.72,48.54,48.69,140326.0,39.9608,40.0018,39.854,39.9772,140326.0
2021-02-08 10:00:00,48.7,48.8,48.54,48.57,162570.0,39.9854,40.0675,39.854,39.8787,162570.0
2021-02-08 10:30:00,48.57,48.6,48.52,48.52,94705.0,39.8787,39.9033,39.8376,39.8376,94705.0
2021-02-08 11:00:00,48.53,48.72,48.53,48.61,88457.0,39.8458,40.0018,39.8458,39.9115,88457.0
2021-02-08 11:30:00,48.57,48.68,48.47,48.5,68625.0,39.8787,39.969,39.7966,39.8212,68625.0
2021-02-08 12:00:00,48.51,48.55,48.47,48.49,42600.0,39.8294,39.8622,39.7966,39.813,42600.0
2021-02-08 12:30:00,48.49,48.55,48.48,48.53,45206.0,39.813,39.8622,39.8048,39.8458,45206.0
2021-02-08 13:00:00,48.53,48.57,48.5,48.5,34971.0,39.8458,39.8787,39.8212,39.8212,34971.0
2021-02-08 13:30:00,48.5,48.59,48.5,48.57,54384.0,39.8212,39.8951,39.8212,39.8787,54384.0
2021-02-08 14:00:00,48.57,48.62,48.54,48.59,47065.0,39.8787,39.9197,39.854,39.8951,47065.0
2021-02-08 14:30:00,48.6,48.61,48.52,48.61,37127.0,39.9033,39.9115,39.8376,39.9115,37127.0
2021-02-08 15:00:00,48.6,48.64,48.59,48.63,71929.0,39.9033,39.9361,39.8951,39.9279,71929.0
2021-02-08 15:30:00,48.63,48.69,48.57,48.6,203468.0,39.9279,39.9772,39.8787,39.9033,203468.0
2021-02-09 09:30:00,48.39,48.46,48.26,48.44,187887.0,39.7309,39.7883,39.6241,39.7719,187887.0
2021-02-09 10:00:00,48.43,48.59,48.31,48.56,87874.0,39.7637,39.8951,39.6652,39.8704,87874.0
2021-02-09 10:30:00,48.56,48.7,48.5,48.7,121699.0,39.8704,39.9854,39.8212,39.9854,121699.0
2021-02-09 11:00:00,48.69,48.75,48.63,48.71,143992.0,39.9772,40.0265,39.9279,39.9936,143992.0
2021-02-09 11:30:00,48.68,48.74,48.61,48.62,75800.0,39.969,40.0182,39.9115,39.9197,75800.0
2021-02-09 12:00:00,48.63,48.71,48.62,48.7,48717.0,39.9279,39.9936,39.9197,39.9854,48717.0
2021-02-09 12:30:00,48.71,48.86,48.69,48.81,44785.0,39.9936,40.1168,39.9772,40.0757,44785.0
2021-02-09 13:00:00,48.82,48.91,48.78,48.87,66848.0,40.0839,40.1578,40.0511,40.125,66848.0
2021-02-09 13:30:00,48.87,48.88,48.8,48.8,75596.0,40.125,40.1332,40.0675,40.0675,75596.0
2021-02-09 14:00:00,48.8,48.97,48.79,48.95,101448.0,40.0675,40.2071,40.0593,40.1907,101448.0
2021-02-09 14:30:00,48.93,49.06,48.9,49.05,51953.0,40.1742,40.281,40.1496,40.2728,51953.0
2021-02-09 15:00:00,49.05,49.06,49.01,49.03,79559.0,40.2728,40.281,40.2399,40.2563,79559.0
2021-02-09 15:30:00,49.03,49.11,48.86,48.86,186826.0,40.2563,40.322,40.1168,40.1168,186826.0
2021-02-10 09:30:00,48.54,48.66,48.51,48.61,232180.0,39.854,39.9526,39.8294,39.9115,232180.0
2021-02-10 10:00:00,48.61,48.66,48.3,48.31,309806.0,39.9115,39.9526,39.657,39.6652,309806.0
2021-02-10 10:30:00,48.29,48.31,47.99,48.16,166762.0,39.6488,39.6652,39.4024,39.542,166762.0
2021-02-10 11:00:00,48.18,48.37,48.03,48.3,155080.0,39.5584,39.7144,39.4353,39.657,155080.0
2021-02-10 11:30:00,48.28,48.28,48.13,48.23,41891.0,39.6406,39.6406,39.5174,39.5995,41891.0
2021-02-10 12:00:00,48.21,48.23,48.11,48.19,46016.0,39.5831,39.5995,39.501,39.5667,46016.0
2021-02-10 12:30:00,48.16,48.21,48.07,48.15,66817.0,39.542,39.5831,39.4681,39.5338,66817.0
2021-02-10 13:00:00,48.15,48.2,48.14,48.18,32666.0,39.5338,39.5749,39.5256,39.5584,32666.0
2021-02-10 13:30:00,48.18,48.19,48.06,48.11,56376.0,39.5584,39.5667,39.4599,39.501,56376.0
2021-02-10 14:00:00,48.12,48.17,48.02,48.07,56015.0,39.5092,39.5502,39.4271,39.4681,56015.0
2021-02-10 14:30:00,48.06,48.1,48.04,48.05,71444.0,39.4599,39.4928,39.4435,39.4517,71444.0
2021-02-10 15:00:00,48.05,48.09,48.03,48.05,86723.0,39.4517,39.4846,39.4353,39.4517,86723.0
2021-02-10 15:30:00,48.05,48.07,47.98,48.05,171320.0,39.4517,39.4681,39.3942,39.4517,171320.0
2021-02-11 09:30:00,47.56,47.56,47.2,47.2,159736.0,39.0494,39.0494,38.7538,38.7538,159736.0
2021-02-11 10:00:00,47.2,47.44,47.13,47.39,191736.0,38.7538,38.9509,38.6963,38.9098,191736.0
2021-02-11 10:30:00,47.37,47.41,47.25,47.25,39880.0,38.8934,38.9262,38.7949,38.7949,39880.0
2021-02-11 11:00:00,47.26,47.34,47.22,47.22,74812.0,38.8031,38.8688,38.7702,38.7702,74812.0
2021-02-11 11:30:00,47.22,47.27,47.06,47.09,77634.0,38.7702,38.8113,38.6389,38.6635,77634.0
2021-02-11 12:00:00,47.09,47.14,47.0,47.04,67732.0,38.6635,38.7046,38.5896,38.6224,67732.0
2021-02-11 12:30:00,47.03,47.03,46.91,46.99,77818.0,38.6142,38.6142,38.5157,38.5814,77818.0
2021-02-11 13:00:00,46.98,47.14,46.98,47.12,35016.0,38.5732,38.7046,38.5732,38.6881,35016.0
2021-02-11 13:30:00,47.1,47.13,47.05,47.09,150878.0,38.6717,38.6963,38.6307,38.6635,150878.0
2021-02-11 14:00:00,47.09,47.13,47.03,47.1,83905.0,38.6635,38.6963,38.6142,38.6717,83905.0
2021-02-11 14:30:00,47.1,47.26,47.1,47.26,93953.0,38.6717,38.8031,38.6717,38.8031,93953.0
2021-02-11 15:00:00,47.25,47.46,47.24,47.46,177482.0,38.7949,38.9673,38.7867,38.9673,177482.0
2021-02-11 15:30:00,47.45,47.7,47.38,47.67,510728.0,38.9591,39.1643,38.9016,39.1397,510728.0
2021-02-12 09:30:00,47.11,47.33,47.11,47.3,170697.0,38.6799,38.8606,38.6799,38.8359,170697.0
2021-02-12 10:00:00,47.3,47.38,47.18,47.19,222017.0,38.8359,38.9016,38.7374,38.7456,222017.0
2021-02-12 10:30:00,47.18,47.34,47.16,47.32,72874.0,38.7374,38.8688,38.721,38.8523,72874.0
2021-02-12 11:00:00,47.31,47.44,47.27,47.4,91624.0,38.8441,38.9509,38.8113,38.918,91624.0
2021-02-12 11:30:00,47.39,47.56,47.39,47.54,43512.0,38.9098,39.0494,38.9098,39.033,43512.0
2021-02-12 12:00:00,47.55,47.65,47.54,47.63,59421.0,39.0412,39.1233,39.033,39.1069,59421.0
2021-02-12 12:30:00,47.62,47.63,47.53,47.56,43972.0,39.0987,39.1069,39.0248,39.0494,43972.0
2021-02-12 13:00:00,47.56,47.56,47.46,47.5,53631.0,39.0494,39.0494,38.9673,39.0001,53631.0
2021-02-12 13:30:00,47.5,47.51,47.45,47.47,49969.0,39.0001,39.0083,38.9591,38.9755,49969.0
2021-02-12 14:00:00,47.47,47.47,47.38,47.39,62107.0,38.9755,38.9755,38.9016,38.9098,62107.0
2021-02-12 14:30:00,47.39,47.43,47.37,47.4,88465.0,38.9098,38.9427,38.8934,38.918,88465.0
2021-02-12 15:00:00,47.4,47.41,47.35,47.36,55544.0,38.918,38.9262,38.877,38.8852,55544.0
2021-02-12 15:30:00,47.36,47.57,47.33,47.57,190844.0,38.8852,39.0576,38.8606,39.0576,190844.0
2021-02-16 09:30:00,47.66,47.68,47.4,47.4,78952.0,39.1315,39.1479,38.918,38.918,78952.0
2021-02-16 10:00:00,47.42,47.47,47.39,47.45,59361.0,38.9344,38.9755,38.9098,38.9591,59361.0
2021-02-16 10:30:00,47.48,47.48,47.3,47.35,30698.0,38.9837,38.9837,38.8359,38.877,30698.0
2021-02-16 11:00:00,47.34,47.35,47.21,47.28,58140.0,38.8688,38.877,38.762,38.8195,58140.0
2021-02-16 11:30:00,47.26,47.33,47.2,47.23,45382.0,38.8031,38.8606,38.7538,38.7784,45382.0
2021-02-16 12:00:00,47.23,47.3,47.16,47.29,43191.0,38.7784,38.8359,38.721,38.8277,43191.0
2021-02-16 12:30:00,47.3,47.32,47.17,47.27,42714.0,38.8359,38.8523,38.7292,38.8113,42714.0
2021-02-16 13:00:00,47.27,47.34,47.23,47.29,89916.0,38.8113,38.8688,38.7784,38.8277,89916.0
2021-02-16 13:30:00,47.31,47.31,47.2,47.21,31811.0,38.8441,38.8441,38.7538,38.762,31811.0
2021-02-16 14:00:00,47.22,47.23,47.11,47.16,82647.0,38.7702,38.7784,38.6799,38.721,82647.0
2021-02-16 14:30:00,47.16,47.26,47.14,47.22,116564.0,38.721,38.8031,38.7046,38.7702,116564.0
2021-02-16 15:00:00,47.22,47.27,47.18,47.21,75629.0,38.7702,38.8113,38.7374,38.762,75629.0
2021-02-16 15:30:00,47.21,47.43,47.19,47.43,126511.0,38.762,38.9427,38.7456,38.9427,126511.0
2021-02-17 09:30:00,47.23,47.6,47.21,47.46,134358.0,38.7784,39.0822,38.762,38.9673,134358.0
2021-02-17 10:00:00,47.45,47.59,47.42,47.52,103149.0,38.9591,39.074,38.9344,39.0166,103149.0
2021-02-17 10:30:00,47.52,47.63,47.43,47.59,138195.0,39.0166,39.1069,38.9427,39.074,138195.0
2021-02-17 11:00:00,47.59,47.6,47.47,47.59,66940.0,39.074,39.0822,38.9755,39.074,66940.0
2021-02-17 11:30:00,47.59,47.59,47.38,47.41,201709.0,39.074,39.074,38.9016,38.9262,201709.0
2021-02-17 12:00:00,47.41,47.48,47.34,47.41,57406.0,38.9262,38.9837,38.8688,38.9262,57406.0
2021-02-17 12:30:00,47.43,47.53,47.43,47.5,28434.0,38.9427,39.0248,38.9427,39.0001,28434.0
2021-02-17 13:00:00,47.49,47.54,47.46,47.5,51165.0,38.9919,39.033,38.9673,39.0001,51165.0
2021-02-17 13:30:00,47.5,47.55,47.45,47.45,125155.0,39.0001,39.0412,38.9591,38.9591,125155.0
2021-02-17 14:00:00,47.41,47.46,47.4,47.4,53061.0,38.9262,38.9673,38.918,38.918,53061.0
2021-02-17 14:30:00,47.4,47.48,47.39,47.48,48578.0,38.918,38.9837,38.9098,38.9837,48578.0
2021-02-17 15:00:00,47.48,47.52,47.43,47.52,73847.0,38.9837,39.0166,38.9427,39.0166,73847.0
2021-02-17 15:30:00,47.52,47.58,47.51,47.55,79527.0,39.0166,39.0658,39.0083,39.0412,79527.0
2021-02-18 09:30:00,47.34,47.41,47.22,47.26,68348.0,38.8688,38.9262,38.7702,38.8031,68348.0
2021-02-18 10:00:00,47.27,47.29,47.03,47.08,50771.0,38.8113,38.8277,38.6142,38.6553,50771.0
2021-02-18 10:30:00,47.09,47.25,47.06,47.2,48875.0,38.6635,38.7949,38.6389,38.7538,48875.0
2021-02-18 11:00:00,47.2,47.34,47.2,47.29,44330.0,38.7538,38.8688,38.7538,38.8277,44330.0
2021-02-18 11:30:00,47.27,47.32,47.22,47.31,27098.0,38.8113,38.8523,38.7702,38.8441,27098.0
2021-02-18 12:00:00,47.31,47.42,47.29,47.38,37953.0,38.8441,38.9344,38.8277,38.9016,37953.0
2021-02-18 12:30:00,47.39,47.41,47.35,47.36,24980.0,38.9098,38.9262,38.877,38.8852,24980.0
2021-02-18 13:00:00,47.37,47.37,47.2,47.36,23186.0,38.8934,38.8934,38.7538,38.8852,23186.0
2021-02-18 13:30:00,47.34,47.35,47.25,47.26,30456.0,38.8688,38.877,38.7949,38.8031,30456.0
2021-02-18 14:00:00,47.28,47.35,47.25,47.29,22008.0,38.8195,38.877,38.7949,38.8277,22008.0
2021-02-18 14:30:00,47.3,47.31,47.23,47.31,31754.0,38.8359,38.8441,38.7784,38.8441,31754.0
2021-02-18 15:00:00,47.32,47.32,47.24,47.27,17924.0,38.8523,38.8523,38.7867,38.8113,17924.0
2021-02-18 15:30:00,47.27,47.31,47.23,47.31,89274.0,38.8113,38.8441,38.7784,38.8441,89274.0
2021-02-19 09:30:00,46.74,46.76,46.38,46.49,173514.0,38.3761,38.3926,38.0805,38.1709,173514.0
2021-02-19 10:00:00,46.5,46.61,46.4,46.6,69683.0,38.1791,38.2694,38.097,38.2612,69683.0
2021-02-19 10:30:00,46.6,46.7,46.53,46.66,44893.0,38.2612,38.3433,38.2037,38.3104,44893.0
2021-02-19 11:00:00,46.66,46.79,46.62,46.77,29869.0,38.3104,38.4172,38.2776,38.4008,29869.0
2021-02-19 11:30:00,46.76,46.82,46.73,46.73,31283.0,38.3926,38.4418,38.3679,38.3679,31283.0
2021-02-19 12:00:00,46.74,46.81,46.73,46.79,29443.0,38.3761,38.4336,38.3679,38.4172,29443.0
2021-02-19 12:30:00,46.79,46.79,46.72,46.77,22184.0,38.4172,38.4172,38.3597,38.4008,22184.0
2021-02-19 13:00:00,46.76,46.77,46.62,46.66,20953.0,38.3926,38.4008,38.2776,38.3104,20953.0
2021-02-19 13:30:00,46.65,46.68,46.61,46.62,34105.0,38.3022,38.3269,38.2694,38.2776,34105.0
2021-02-19 14:00:00,46.61,46.62,46.53,46.55,42559.0,38.2694,38.2776,38.2037,38.2201,42559.0
2021-02-19 14:30:00,46.58,46.59,46.54,46.55,32213.0,38.2448,38.253,38.2119,38.2201,32213.0
2021-02-19 15:00:00,46.56,46.58,46.53,46.56,40519.0,38.2283,38.2448,38.2037,38.2283,40519.0
2021-02-19 15:30:00,46.57,46.64,46.56,46.64,98660.0,38.2365,38.294,38.2283,38.294,98660.0
2021-02-22 09:30:00,46.65,46.65,46.51,46.55,80881.0,38.3022,38.3022,38.1873,38.2201,80881.0
2021-02-22 10:00:00,46.55,46.57,46.41,46.49,66923.0,38.2201,38.2365,38.1052,38.1709,66923.0
2021-02-22 10:30:00,46.51,46.53,46.42,46.46,27092.0,38.1873,38.2037,38.1134,38.1462,27092.0
2021-02-22 11:00:00,46.47,46.52,46.35,46.46,58655.0,38.1544,38.1955,38.0559,38.1462,58655.0
2021-02-22 11:30:00,46.47,46.52,46.39,46.51,25119.0,38.1544,38.1955,38.0888,38.1873,25119.0
2021-02-22 12:00:00,46.52,46.6,46.49,46.58,33473.0,38.1955,38.2612,38.1709,38.2448,33473.0
2021-02-22 12:30:00,46.59,46.64,46.58,46.62,20662.0,38.253,38.294,38.2448,38.2776,20662.0
2021-02-22 13:00:00,46.62,46.67,46.58,46.62,27427.0,38.2776,38.3187,38.2448,38.2776,27427.0
2021-02-22 13:30:00,46.62,46.63,46.55,46.57,27473.0,38.2776,38.2858,38.2201,38.2365,27473.0
2021-02-22 14:00:00,46.54,46.57,46.51,46.56,63490.0,38.2119,38.2365,38.1873,38.2283,63490.0
2021-02-22 14:30:00,46.55,46.56,46.5,46.51,27673.0,38.2201,38.2283,38.1791,38.1873,27673.0
2021-02-22 15:00:00,46.51,46.52,46.48,46.5,98951.0,38.1873,38.1955,38.1627,38.1791,98951.0
2021-02-22 15:30:00,46.5,46.51,46.35,46.38,110553.0,38.1791,38.1873,38.0559,38.0805,110553.0
2021-02-23 09:30:00,46.53,46.58,46.32,46.4,115240.0,38.2037,38.2448,38.0313,38.097,115240.0
2021-02-23 10:00:00,46.39,46.6,46.35,46.54,63515.0,38.0888,38.2612,38.0559,38.2119,63515.0
2021-02-23 10:30:00,46.51,46.56,46.43,46.47,69629.0,38.1873,38.2283,38.1216,38.1544,69629.0
2021-02-23 11:00:00,46.5,46.61,46.49,46.58,70183.0,38.1791,38.2694,38.1709,38.2448,70183.0
2021-02-23 11:30:00,46.55,46.6,46.48,46.49,52438.0,38.2201,38.2612,38.1627,38.1709,52438.0
2021-02-23 12:00:00,46.49,46.5,46.36,46.39,42966.0,38.1709,38.1791,38.0641,38.0888,42966.0
2021-02-23 12:30:00,46.4,46.41,46.33,46.36,37015.0,38.097,38.1052,38.0395,38.0641,37015.0
2021-02-23 13:00:00,46.35,46.45,46.35,46.41,34176.0,38.0559,38.138,38.0559,38.1052,34176.0
2021-02-23 13:30:00,46.41,46.42,46.36,46.39,51874.0,38.1052,38.1134,38.0641,38.0888,51874.0
2021-02-23 14:00:00,46.38,46.4,46.37,46.4,20106.0,38.0805,38.097,38.0723,38.097,20106.0
2021-02-23 14:30:00,46.39,46.41,46.33,46.4,27411.0,38.0888,38.1052,38.0395,38.097,27411.0
2021-02-23 15:00:00,46.4,46.53,46.38,46.52,80974.0,38.097,38.2037,38.0805,38.1955,80974.0
2021-02-23 15:30:00,46.52,46.52,46.39,46.39,157971.0,38.1955,38.1955,38.0888,38.0888,157971.0
2021-02-24 09:30:00,46.35,46.47,46.26,46.38,77399.0,38.0559,38.1544,37.982,38.0805,77399.0
2021-02-24 10:00:00,46.37,46.54,46.27,46.47,44569.0,38.0723,38.2119,37.9902,38.1544,44569.0
2021-02-24 10:30:00,46.47,46.53,46.42,46.51,40595.0,38.1544,38.2037,38.1134,38.1873,40595.0
2021-02-24 11:00:00,46.51,46.66,46.51,46.63,65814.0,38.1873,38.3104,38.1873,38.2858,65814.0
2021-02-24 11:30:00,46.63,46.68,46.54,46.64,47471.0,38.2858,38.3269,38.2119,38.294,47471.0
2021-02-24 12:00:00,46.65,46.67,46.52,46.53,23168.0,38.3022,38.3187,38.1955,38.2037,23168.0
2021-02-24 12:30:00,46.51,46.56,46.5,46.54,21363.0,38.1873,38.2283,38.1791,38.2119,21363.0
2021-02-24 13:00:00,46.54,46.57,46.48,46.57,24619.0,38.2119,38.2365,38.1627,38.2365,24619.0
2021-02-24 13:30:00,46.59,46.7,46.58,46.64,102952.0,38.253,38.3433,38.2448,38.294,102952.0
2021-02-24 14:00:00,46.64,46.67,46.63,46.66,15093.0,38.294,38.3187,38.2858,38.3104,15093.0
2021-02-24 14:30:00,46.67,46.67,46.53,46.57,54832.0,38.3187,38.3187,38.2037,38.2365,54832.0
2021-02-24 15:00:00,46.57,46.63,46.55,46.63,41334.0,38.2365,38.2858,38.2201,38.2858,41334.0
2021-02-24 15:30:00,46.62,46.67,46.61,46.62,52186.0,38.2776,38.3187,38.2694,38.2776,52186.0
2021-02-25 09:30:00,46.53,46.56,46.42,46.45,97242.0,38.2037,38.2283,38.1134,38.138,97242.0
2021-02-25 10:00:00,46.43,46.55,46.28,46.45,44415.0,38.1216,38.2201,37.9984,38.138,44415.0
2021-02-25 10:30:00,46.43,46.44,46.32,46.38,67068.0,38.1216,38.1298,38.0313,38.0805,67068.0
2021-02-25 11:00:00,46.37,46.47,46.31,46.33,52719.0,38.0723,38.1544,38.0231,38.0395,52719.0
2021-02-25 11:30:00,46.34,46.36,46.25,46.3,61792.0,38.0477,38.0641,37.9738,38.0149,61792.0
2021-02-25 12:00:00,46.3,46.36,46.25,46.28,33280.0,38.0149,38.0641,37.9738,37.9984,33280.0
2021-02-25 12:30:00,46.25,46.28,46.06,46.07,65782.0,37.9738,37.9984,37.8178,37.826,65782.0
2021-02-25 13:00:00,46.09,46.14,45.95,45.99,44435.0,37.8424,37.8835,37.7275,37.7603,44435.0
2021-02-25 13:30:00,46.0,46.0,45.86,45.91,25795.0,37.7685,37.7685,37.6536,37.6947,25795.0
2021-02-25 14:00:00,45.89,46.14,45.87,46.08,25637.0,37.6782,37.8835,37.6618,37.8342,25637.0
2021-02-25 14:30:00,46.07,46.07,45.9,45.95,64289.0,37.826,37.826,37.6864,37.7275,64289.0
2021-02-25 15:00:00,45.91,45.93,45.77,45.78,110814.0,37.6947,37.7111,37.5797,37.5879,110814.0
2021-02-25 15:30:00,45.77,45.93,45.71,45.8,106563.0,37.5797,37.7111,37.5304,37.6043,106563.0
2021-02-26 09:30:00,46.4,46.42,46.1,46.12,236230.0,38.097,38.1134,37.8507,37.8671,236230.0
2021-02-26 10:00:00,46.12,46.13,45.83,45.87,114455.0,37.8671,37.8753,37.629,37.6618,114455.0
2021-02-26 10:30:00,45.9,46.18,45.9,46.14,72066.0,37.6864,37.9163,37.6864,37.8835,72066.0
2021-02-26 11:00:00,46.15,46.16,45.81,45.81,107777.0,37.8917,37.8999,37.6125,37.6125,107777.0
2021-02-26 11:30:00,45.81,46.0,45.8,45.89,42474.0,37.6125,37.7685,37.6043,37.6782,42474.0
2021-02-26 12:00:00,45.92,45.97,45.86,45.87,27408.0,37.7029,37.7439,37.6536,37.6618,27408.0
2021-02-26 12:30:00,45.87,45.96,45.85,45.86,55184.0,37.6618,37.7357,37.6454,37.6536,55184.0
2021-02-26 13:00:00,45.85,45.98,45.8,45.97,37282.0,37.6454,37.7521,37.6043,37.7439,37282.0
2021-02-26 13:30:00,45.94,45.94,45.78,45.8,51693.0,37.7193,37.7193,37.5879,37.6043,51693.0
2021-02-26 14:00:00,45.79,45.87,45.74,45.81,67051.0,37.5961,37.6618,37.5551,37.6125,67051.0
2021-02-26 14:30:00,45.84,45.96,45.83,45.94,56273.0,37.6372,37.7357,37.629,37.7193,56273.0
2021-02-26 15:00:00,45.94,46.01,45.91,45.93,42646.0,37.7193,37.7768,37.6947,37.7111,42646.0
2021-02-26 15:30:00,45.94,46.05,45.85,45.85,116057.0,37.7193,37.8096,37.6454,37.6454,116057.0
2021-03-01 09:30:00,46.06,46.29,46.05,46.09,158472.0,37.8178,38.0067,37.8096,37.8424,158472.0
2021-03-01 10:00:00,46.09,46.15,46.02,46.09,57609.0,37.8424,37.8917,37.785,37.8424,57609.0
2021-03-01 10:30:00,46.1,46.21,46.09,46.14,57127.0,37.8507,37.941,37.8424,37.8835,57127.0
2021-03-01 11:00:00,46.14,46.17,46.07,46.09,99298.0,37.8835,37.9081,37.826,37.8424,99298.0
2021-03-01 11:30:00,46.09,46.11,46.01,46.02,53284.0,37.8424,37.8589,37.7768,37.785,53284.0
2021-03-01 12:00:00,46.02,46.09,46.02,46.05,62043.0,37.785,37.8424,37.785,37.8096,62043.0
2021-03-01 12:30:00,46.04,46.06,45.91,45.91,54042.0,37.8014,37.8178,37.6947,37.6947,54042.0
2021-03-01 13:00:00,45.91,45.95,45.87,45.91,49075.0,37.6947,37.7275,37.6618,37.6947,49075.0
2021-03-01 13:30:00,45.91,45.97,45.9,45.91,45327.0,37.6947,37.7439,37.6864,37.6947,45327.0
2021-03-01 14:00:00,45.91,45.95,45.89,45.91,66626.0,37.6947,37.7275,37.6782,37.6947,66626.0
2021-03-01 14:30:00,45.91,45.91,45.86,45.89,113189.0,37.6947,37.6947,37.6536,37.6782,113189.0
2021-03-01 15:00:00,45.89,45.93,45.83,45.91,75632.0,37.6782,37.7111,37.629,37.6947,75632.0
2021-03-01 15:30:00,45.91,45.96,45.86,45.96,85340.0,37.6947,37.7357,37.6536,37.7357,85340.0
2021-03-02 09:30:00,46.07,46.14,46.02,46.08,55883.0,37.826,37.8835,37.785,37.8342,55883.0
2021-03-02 10:00:00,46.06,46.07,45.89,45.89,59319.0,37.8178,37.826,37.6782,37.6782,59319.0
2021-03-02 10:30:00,45.9,46.11,45.9,46.11,42119.0,37.6864,37.8589,37.6864,37.8589,42119.0
2021-03-02 11:00:00,46.12,46.17,46.09,46.1,69466.0,37.8671,37.9081,37.8424,37.8507,69466.0
2021-03-02 11:30:00,46.11,46.2,46.04,46.14,40814.0,37.8589,37.9328,37.8014,37.8835,40814.0
2021-03-02 12:00:00,46.13,46.2,46.1,46.1,44731.0,37.8753,37.9328,37.8507,37.8507,44731.0
2021-03-02 12:30:00,46.12,46.12,46.05,46.05,28085.0,37.8671,37.8671,37.8096,37.8096,28085.0
2021-03-02 13:00:00,46.06,46.13,46.03,46.12,55900.0,37.8178,37.8753,37.7932,37.8671,55900.0
2021-03-02 13:30:00,46.13,46.17,46.09,46.16,30750.0,37.8753,37.9081,37.8424,37.8999,30750.0
2021-03-02 14:00:00,46.17,46.19,46.04,46.05,30753.0,37.9081,37.9245,37.8014,37.8096,30753.0
2021-03-02 14:30:00,46.06,46.15,46.05,46.14,20913.0,37.8178,37.8917,37.8096,37.8835,20913.0
2021-03-02 15:00:00,46.1,46.16,46.04,46.09,25538.0,37.8507,37.8999,37.8014,37.8424,25538.0
2021-03-02 15:30:00,46.09,46.13,45.93,45.93,207546.0,37.8424,37.8753,37.7111,37.7111,207546.0
2021-03-03 09:30:00,45.52,45.54,45.24,45.24,80785.0,37.3744,37.3909,37.1445,37.1445,80785.0
2021-03-03 10:00:00,45.28,45.42,45.17,45.35,68560.0,37.1774,37.2923,37.0871,37.2349,68560.0
2021-03-03 10:30:00,45.34,45.5,45.32,45.47,75351.0,37.2267,37.358,37.2102,37.3334,75351.0
2021-03-03 11:00:00,45.47,45.53,45.46,45.47,46725.0,37.3334,37.3827,37.3252,37.3334,46725.0
2021-03-03 11:30:00,45.48,45.62,45.43,45.61,24809.0,37.3416,37.4565,37.3005,37.4483,24809.0
2021-03-03 12:00:00,45.6,45.61,45.54,45.59,39107.0,37.4401,37.4483,37.3909,37.4319,39107.0
2021-03-03 12:30:00,45.58,45.6,45.54,45.54,25925.0,37.4237,37.4401,37.3909,37.3909,25925.0
2021-03-03 13:00:00,45.55,45.62,45.5,45.62,36257.0,37.3991,37.4565,37.358,37.4565,36257.0
2021-03-03 13:30:00,45.62,45.64,45.54,45.6,44681.0,37.4565,37.473,37.3909,37.4401,44681.0
2021-03-03 14:00:00,45.6,45.68,45.6,45.67,41421.0,37.4401,37.5058,37.4401,37.4976,41421.0
2021-03-03 14:30:00,45.67,45.7,45.6,45.63,39656.0,37.4976,37.5222,37.4401,37.4648,39656.0
2021-03-03 15:00:00,45.62,45.71,45.57,45.59,36822.0,37.4565,37.5304,37.4155,37.4319,36822.0
2021-03-03 15:30:00,45.59,45.64,45.44,45.46,132554.0,37.4319,37.473,37.3088,37.3252,132554.0
2021-03-04 09:30:00,46.01,46.16,45.98,46.03,127987.0,37.7768,37.8999,37.7521,37.7932,127987.0
2021-03-04 10:00:00,46.02,46.28,46.01,46.22,96435.0,37.785,37.9984,37.7768,37.9492,96435.0
2021-03-04 10:30:00,46.23,46.23,46.08,46.18,57133.0,37.9574,37.9574,37.8342,37.9163,57133.0
2021-03-04 11:00:00,46.18,46.23,46.11,46.16,52880.0,37.9163,37.9574,37.8589,37.8999,52880.0
2021-03-04 11:30:00,46.17,46.26,46.14,46.15,43834.0,37.9081,37.982,37.8835,37.8917,43834.0
2021-03-04 12:00:00,46.15,46.2,45.8,45.86,69908.0,37.8917,37.9328,37.6043,37.6536,69908.0
2021-03-04 12:30:00,45.84,45.84,45.63,45.64,63146.0,37.6372,37.6372,37.4648,37.473,63146.0
2021-03-04 13:00:00,45.67,45.84,45.65,45.77,74593.0,37.4976,37.6372,37.4812,37.5797,74593.0
2021-03-04 13:30:00,45.77,45.79,45.37,45.39,127079.0,37.5797,37.5961,37.2513,37.2677,127079.0
2021-03-04 14:00:00,45.38,45.84,45.38,45.78,135306.0,37.2595,37.6372,37.2595,37.5879,135306.0
2021-03-04 14:30:00,45.8,45.8,45.63,45.69,47003.0,37.6043,37.6043,37.4648,37.514,47003.0
2021-03-04 15:00:00,45.69,45.74,45.6,45.73,151717.0,37.514,37.5551,37.4401,37.5469,151717.0
2021-03-04 15:30:00,45.73,45.9,45.7,45.87,496773.0,37.5469,37.6864,37.5222,37.6618,496773.0
2021-03-05 09:30:00,46.16,46.2,46.04,46.11,125736.0,37.8999,37.9328,37.8014,37.8589,125736.0
2021-03-05 10:00:00,46.1,46.32,46.07,46.14,117009.0,37.8507,38.0313,37.826,37.8835,117009.0
2021-03-05 10:30:00,46.1,46.18,46.01,46.16,65957.0,37.8507,37.9163,37.7768,37.8999,65957.0
2021-03-05 11:00:00,46.13,46.22,46.03,46.13,178867.0,37.8753,37.9492,37.7932,37.8753,178867.0
2021-03-05 11:30:00,46.14,46.2,46.04,46.2,59133.0,37.8835,37.9328,37.8014,37.9328,59133.0
2021-03-05 12:00:00,46.17,46.37,46.13,46.32,75312.0,37.9081,38.0723,37.8753,38.0313,75312.0
2021-03-05 12:30:00,46.32,46.36,46.24,46.33,55982.0,38.0313,38.0641,37.9656,38.0395,55982.0
2021-03-05 13:00:00,46.32,46.42,46.31,46.36,42422.0,38.0313,38.1134,38.0231,38.0641,42422.0
2021-03-05 13:30:00,46.35,46.4,46.29,46.4,46156.0,38.0559,38.097,38.0067,38.097,46156.0
2021-03-05 14:00:00,46.4,46.47,46.36,46.46,63903.0,38.097,38.1544,38.0641,38.1462,63903.0
2021-03-05 14:30:00,46.48,46.56,46.46,46.55,65104.0,38.1627,38.2283,38.1462,38.2201,65104.0
2021-03-05 15:00:00,46.55,46.58,46.44,46.54,87150.0,38.2201,38.2448,38.1298,38.2119,87150.0
2021-03-05 15:30:00,46.54,46.65,46.52,46.53,184301.0,38.2119,38.3022,38.1955,38.2037,184301.0
2021-03-08 09:30:00,45.78,46.1,45.73,46.03,176366.0,37.5879,37.8507,37.5469,37.7932,176366.0
2021-03-08 10:00:00,46.04,46.53,46.02,46.52,55163.0,37.8014,38.2037,37.785,38.1955,55163.0
2021-03-08 10:30:00,46.51,46.55,46.4,46.41,75863.0,38.1873,38.2201,38.097,38.1052,75863.0
2021-03-08 11:00:00,46.42,46.58,46.41,46.54,28432.0,38.1134,38.2448,38.1052,38.2119,28432.0
2021-03-08 11:30:00,46.51,46.57,46.48,46.52,33950.0,38.1873,38.2365,38.1627,38.1955,33950.0
2021-03-08 12:00:00,46.55,46.57,46.46,46.53,44033.0,38.2201,38.2365,38.1462,38.2037,44033.0
2021-03-08 12:30:00,46.54,46.7,46.52,46.69,47967.0,38.2119,38.3433,38.1955,38.3351,47967.0
2021-03-08 13:00:00,46.69,46.79,46.68,46.79,47256.0,38.3351,38.4172,38.3269,38.4172,47256.0
2021-03-08 13:30:00,46.79,46.89,46.66,46.67,58177.0,38.4172,38.4993,38.3104,38.3187,58177.0
2021-03-08 14:00:00,46.68,46.84,46.65,46.83,77217.0,38.3269,38.4582,38.3022,38.45,77217.0
2021-03-08 14:30:00,46.84,46.86,46.66,46.8,85427.0,38.4582,38.4747,38.3104,38.4254,85427.0
2021-03-08 15:00:00,46.79,46.79,46.5,46.52,276835.0,38.4172,38.4172,38.1791,38.1955,276835.0
2021-03-08 15:30:00,46.52,46.67,46.46,46.6,405507.0,38.1955,38.3187,38.1462,38.2612,405507.0
2021-03-09 09:30:00,47.45,47.66,47.42,47.59,166448.0,38.9591,39.1315,38.9344,39.074,166448.0
2021-03-09 10:00:00,47.56,47.65,47.5,47.65,160929.0,39.0494,39.1233,39.0001,39.1233,160929.0
2021-03-09 10:30:00,47.66,47.66,47.38,47.4,110955.0,39.1315,39.1315,38.9016,38.918,110955.0
2021-03-09 11:00:00,47.41,47.46,47.32,47.33,96247.0,38.9262,38.9673,38.8523,38.8606,96247.0
2021-03-09 11:30:00,47.33,47.4,47.28,47.34,43963.0,38.8606,38.918,38.8195,38.8688,43963.0
2021-03-09 12:00:00,47.33,47.39,47.25,47.3,52387.0,38.8606,38.9098,38.7949,38.8359,52387.0
2021-03-09 12:30:00,47.31,47.35,47.28,47.29,32452.0,38.8441,38.877,38.8195,38.8277,32452.0
2021-03-09 13:00:00,47.3,47.33,47.17,47.19,29864.0,38.8359,38.8606,38.7292,38.7456,29864.0
2021-03-09 13:30:00,47.19,47.21,47.11,47.16,59104.0,38.7456,38.762,38.6799,38.721,59104.0
2021-03-09 14:00:00,47.15,47.19,47.1,47.11,44535.0,38.7128,38.7456,38.6717,38.6799,44535.0
2021-03-09 14:30:00,47.11,47.14,47.04,47.04,46633.0,38.6799,38.7046,38.6224,38.6224,46633.0
2021-03-09 15:00:00,47.04,47.1,47.04,47.07,89668.0,38.6224,38.6717,38.6224,38.6471,89668.0
2021-03-09 15:30:00,47.07,47.18,47.05,47.15,112065.0,38.6471,38.7374,38.6307,38.7128,112065.0
2021-03-10 09:30:00,48.0,48.0,47.59,47.77,119909.0,39.4107,39.4107,39.074,39.2218,119909.0
2021-03-10 10:00:00,47.74,47.87,47.74,47.81,106339.0,39.1972,39.3039,39.1972,39.2547,106339.0
2021-03-10 10:30:00,47.8,47.88,47.63,47.88,58619.0,39.2464,39.3121,39.1069,39.3121,58619.0
2021-03-10 11:00:00,47.87,48.06,47.85,48.02,194208.0,39.3039,39.4599,39.2875,39.4271,194208.0
2021-03-10 11:30:00,48.03,48.13,48.0,48.07,38639.0,39.4353,39.5174,39.4107,39.4681,38639.0
2021-03-10 12:00:00,48.06,48.06,47.96,48.03,33310.0,39.4599,39.4599,39.3778,39.4353,33310.0
2021-03-10 12:30:00,48.03,48.19,48.03,48.11,45992.0,39.4353,39.5667,39.4353,39.501,45992.0
2021-03-10 13:00:00,48.1,48.25,48.09,48.18,46118.0,39.4928,39.6159,39.4846,39.5584,46118.0
2021-03-10 13:30:00,48.17,48.18,48.03,48.09,38446.0,39.5502,39.5584,39.4353,39.4846,38446.0
2021-03-10 14:00:00,48.08,48.1,48.03,48.05,49207.0,39.4763,39.4928,39.4353,39.4517,49207.0
2021-03-10 14:30:00,48.06,48.09,48.03,48.05,24704.0,39.4599,39.4846,39.4353,39.4517,24704.0
2021-03-10 15:00:00,48.05,48.08,47.93,48.05,35419.0,39.4517,39.4763,39.3532,39.4517,35419.0
2021-03-10 15:30:00,48.06,48.06,47.95,47.95,195075.0,39.4599,39.4599,39.3696,39.3696,195075.0
2021-03-11 09:30:00,47.8,47.97,47.7,47.73,63069.0,39.2464,39.386,39.1643,39.189,63069.0
2021-03-11 10:00:00,47.72,47.91,47.71,47.89,36226.0,39.1808,39.3368,39.1726,39.3203,36226.0
2021-03-11 10:30:00,47.88,47.99,47.88,47.96,32047.0,39.3121,39.4024,39.3121,39.3778,32047.0
2021-03-11 11:00:00,47.94,48.02,47.93,48.01,66232.0,39.3614,39.4271,39.3532,39.4189,66232.0
2021-03-11 11:30:00,47.96,48.05,47.88,47.95,67131.0,39.3778,39.4517,39.3121,39.3696,67131.0
2021-03-11 12:00:00,47.95,48.04,47.94,48.01,36431.0,39.3696,39.4435,39.3614,39.4189,36431.0
2021-03-11 12:30:00,48.02,48.04,47.96,48.0,20076.0,39.4271,39.4435,39.3778,39.4107,20076.0
2021-03-11 13:00:00,48.0,48.09,47.99,48.04,38973.0,39.4107,39.4846,39.4024,39.4435,38973.0
2021-03-11 13:30:00,48.05,48.1,48.03,48.06,42928.0,39.4517,39.4928,39.4353,39.4599,42928.0
2021-03-11 14:00:00,48.05,48.07,47.98,48.02,43688.0,39.4517,39.4681,39.3942,39.4271,43688.0
2021-03-11 14:30:00,48.01,48.05,47.92,47.95,58085.0,39.4189,39.4517,39.345,39.3696,58085.0
2021-03-11 15:00:00,47.95,47.97,47.93,47.97,51404.0,39.3696,39.386,39.3532,39.386,51404.0
2021-03-11 15:30:00,47.97,47.97,47.85,47.85,210539.0,39.386,39.386,39.2875,39.2875,210539.0
2021-03-12 09:30:00,47.82,47.89,47.69,47.81,129715.0,39.2629,39.3203,39.1561,39.2547,129715.0
2021-03-12 10:00:00,47.81,47.85,47.61,47.62,135598.0,39.2547,39.2875,39.0904,39.0987,135598.0
2021-03-12 10:30:00,47.63,47.78,47.61,47.77,88548.0,39.1069,39.23,39.0904,39.2218,88548.0
2021-03-12 11:00:00,47.77,47.78,47.68,47.7,53627.0,39.2218,39.23,39.1479,39.1643,53627.0
2021-03-12 11:30:00,47.7,47.79,47.67,47.68,67139.0,39.1643,39.2382,39.1397,39.1479,67139.0
2021-03-12 12:00:00,47.67,47.71,47.63,47.7,18791.0,39.1397,39.1726,39.1069,39.1643,18791.0
2021-03-12 12:30:00,47.7,47.72,47.62,47.68,27698.0,39.1643,39.1808,39.0987,39.1479,27698.0
2021-03-12 13:00:00,47.68,47.81,47.67,47.75,35098.0,39.1479,39.2547,39.1397,39.2054,35098.0
2021-03-12 13:30:00,47.75,47.87,47.75,47.85,46861.0,39.2054,39.3039,39.2054,39.2875,46861.0
2021-03-12 14:00:00,47.82,47.95,47.81,47.86,43074.0,39.2629,39.3696,39.2547,39.2957,43074.0
2021-03-12 14:30:00,47.85,47.88,47.82,47.85,40062.0,39.2875,39.3121,39.2629,39.2875,40062.0
2021-03-12 15:00:00,47.85,47.95,47.82,47.93,80188.0,39.2875,39.3696,39.2629,39.3532,80188.0
2021-03-12 15:30:00,47.93,48.04,47.92,47.98,118273.0,39.3532,39.4435,39.345,39.3942,118273.0
2021-03-15 09:30:00,48.42,48.59,48.4,48.54,116177.0,39.7555,39.8951,39.7391,39.854,116177.0
2021-03-15 10:00:00,48.54,48.56,48.36,48.36,39398.0,39.854,39.8704,39.7062,39.7062,39398.0
2021-03-15 10:30:00,48.35,48.66,48.24,48.66,76156.0,39.698,39.9526,39.6077,39.9526,76156.0
2021-03-15 11:00:00,48.67,48.7,48.54,48.54,39451.0,39.9608,39.9854,39.854,39.854,39451.0
2021-03-15 11:30:00,48.55,48.58,48.45,48.52,32385.0,39.8622,39.8869,39.7801,39.8376,32385.0
2021-03-15 12:00:00,48.51,48.65,48.51,48.64,31207.0,39.8294,39.9443,39.8294,39.9361,31207.0
2021-03-15 12:30:00,48.63,48.73,48.61,48.7,27111.0,39.9279,40.01,39.9115,39.9854,27111.0
2021-03-15 13:00:00,48.69,48.7,48.57,48.58,27756.0,39.9772,39.9854,39.8787,39.8869,27756.0
2021-03-15 13:30:00,48.58,48.64,48.57,48.58,40492.0,39.8869,39.9361,39.8787,39.8869,40492.0
2021-03-15 14:00:00,48.57,48.82,48.57,48.75,94724.0,39.8787,40.0839,39.8787,40.0265,94724.0
2021-03-15 14:30:00,48.74,48.84,48.7,48.71,45263.0,40.0182,40.1003,39.9854,39.9936,45263.0
2021-03-15 15:00:00,48.72,48.75,48.68,48.72,62716.0,40.0018,40.0265,39.969,40.0018,62716.0
2021-03-15 15:30:00,48.72,48.85,48.68,48.85,195325.0,40.0018,40.1086,39.969,40.1086,195325.0
2021-03-16 09:30:00,48.84,49.02,48.8,48.95,122848.0,40.1003,40.2481,40.0675,40.1907,122848.0
2021-03-16 10:00:00,48.9,48.98,48.88,48.94,45127.0,40.1496,40.2153,40.1332,40.1825,45127.0
2021-03-16 10:30:00,48.94,49.08,48.89,49.07,75111.0,40.1825,40.2974,40.1414,40.2892,75111.0
2021-03-16 11:00:00,49.03,49.16,48.9,49.03,71209.0,40.2563,40.3631,40.1496,40.2563,71209.0
2021-03-16 11:30:00,49.04,49.05,48.88,49.05,40896.0,40.2646,40.2728,40.1332,40.2728,40896.0
2021-03-16 12:00:00,49.05,49.15,49.01,49.13,47976.0,40.2728,40.3549,40.2399,40.3385,47976.0
2021-03-16 12:30:00,49.13,49.2,49.1,49.15,36373.0,40.3385,40.3959,40.3138,40.3549,36373.0
2021-03-16 13:00:00,49.15,49.22,49.14,49.18,19988.0,40.3549,40.4123,40.3467,40.3795,19988.0
2021-03-16 13:30:00,49.16,49.28,49.15,49.19,40719.0,40.3631,40.4616,40.3549,40.3877,40719.0
2021-03-16 14:00:00,49.19,49.3,49.16,49.29,43213.0,40.3877,40.478,40.3631,40.4698,43213.0
2021-03-16 14:30:00,49.28,49.38,49.26,49.35,59568.0,40.4616,40.5437,40.4452,40.5191,59568.0
2021-03-16 15:00:00,49.36,49.38,49.32,49.33,47326.0,40.5273,40.5437,40.4945,40.5027,47326.0
2021-03-16 15:30:00,49.33,49.41,49.32,49.36,81437.0,40.5027,40.5683,40.4945,40.5273,81437.0
2021-03-17 09:30:00,49.19,49.19,48.83,48.86,51684.0,40.3877,40.3877,40.0921,40.1168,51684.0
2021-03-17 10:00:00,48.85,48.88,48.61,48.66,52745.0,40.1086,40.1332,39.9115,39.9526,52745.0
2021-03-17 10:30:00,48.67,48.78,48.64,48.7,36422.0,39.9608,40.0511,39.9361,39.9854,36422.0
2021-03-17 11:00:00,48.72,48.86,48.7,48.86,56934.0,40.0018,40.1168,39.9854,40.1168,56934.0
2021-03-17 11:30:00,48.88,48.89,48.77,48.89,36846.0,40.1332,40.1414,40.0429,40.1414,36846.0
2021-03-17 12:00:00,48.87,48.87,48.74,48.8,33704.0,40.125,40.125,40.0182,40.0675,33704.0
2021-03-17 12:30:00,48.8,48.8,48.69,48.75,18782.0,40.0675,40.0675,39.9772,40.0265,18782.0
2021-03-17 13:00:00,48.74,48.78,48.71,48.76,23708.0,40.0182,40.0511,39.9936,40.0347,23708.0
2021-03-17 13:30:00,48.75,48.84,48.73,48.78,25660.0,40.0265,40.1003,40.01,40.0511,25660.0
2021-03-17 14:00:00,48.86,48.99,48.85,48.94,32601.0,40.1168,40.2235,40.1086,40.1825,32601.0
2021-03-17 14:30:00,48.92,49.05,48.92,49.03,47492.0,40.166,40.2728,40.166,40.2563,47492.0
2021-03-17 15:00:00,49.03,49.07,48.94,49.01,50832.0,40.2563,40.2892,40.1825,40.2399,50832.0
2021-03-17 15:30:00,49.01,49.07,48.99,49.03,261234.0,40.2399,40.2892,40.2235,40.2563,261234.0
2021-03-18 09:30:00,48.9,49.24,48.87,49.21,72579.0,40.1496,40.4288,40.125,40.4041,72579.0
2021-03-18 10:00:00,49.17,49.23,49.11,49.13,32611.0,40.3713,40.4206,40.322,40.3385,32611.0
2021-03-18 10:30:00,49.11,49.12,48.93,49.02,30112.0,40.322,40.3302,40.1742,40.2481,30112.0
2021-03-18 11:00:00,49.02,49.03,48.92,49.0,32525.0,40.2481,40.2563,40.166,40.2317,32525.0
2021-03-18 11:30:00,49.04,49.15,49.0,49.09,22323.0,40.2646,40.3549,40.2317,40.3056,22323.0
2021-03-18 12:00:00,49.07,49.19,49.06,49.17,30545.0,40.2892,40.3877,40.281,40.3713,30545.0
2021-03-18 12:30:00,49.16,49.17,48.98,49.04,29348.0,40.3631,40.3713,40.2153,40.2646,29348.0
2021-03-18 13:00:00,49.05,49.13,49.0,49.13,15270.0,40.2728,40.3385,40.2317,40.3385,15270.0
2021-03-18 13:30:00,49.13,49.23,49.12,49.21,22301.0,40.3385,40.4206,40.3302,40.4041,22301.0
2021-03-18 14:00:00,49.21,49.22,49.09,49.1,21896.0,40.4041,40.4123,40.3056,40.3138,21896.0
2021-03-18 14:30:00,49.09,49.11,48.99,49.07,51191.0,40.3056,40.322,40.2235,40.2892,51191.0
2021-03-18 15:00:00,49.06,49.13,49.02,49.13,69954.0,40.281,40.3385,40.2481,40.3385,69954.0
2021-03-18 15:30:00,49.14,49.14,49.0,49.12,202256.0,40.3467,40.3467,40.2317,40.3302,202256.0
2021-03-19 09:30:00,49.51,49.67,49.5,49.6,142878.0,40.6505,40.7818,40.6422,40.7243,142878.0
2021-03-19 10:00:00,49.61,49.73,49.49,49.49,69667.0,40.7326,40.8311,40.634,40.634,69667.0
2021-03-19 10:30:00,49.5,49.63,49.5,49.58,42911.0,40.6422,40.749,40.6422,40.7079,42911.0
2021-03-19 11:00:00,49.61,49.62,49.42,49.48,32640.0,40.7326,40.7408,40.5766,40.6258,32640.0
2021-03-19 11:30:00,49.48,49.55,49.44,49.55,24851.0,40.6258,40.6833,40.593,40.6833,24851.0
2021-03-19 12:00:00,49.54,49.61,49.42,49.58,35028.0,40.6751,40.7326,40.5766,40.7079,35028.0
2021-03-19 12:30:00,49.55,49.79,49.55,49.79,118017.0,40.6833,40.8803,40.6833,40.8803,118017.0
2021-03-19 13:00:00,49.8,49.82,49.73,49.8,37458.0,40.8886,40.905,40.8311,40.8886,37458.0
2021-03-19 13:30:00,49.8,49.82,49.74,49.81,40457.0,40.8886,40.905,40.8393,40.8968,40457.0
2021-03-19 14:00:00,49.81,49.88,49.77,49.85,36246.0,40.8968,40.9542,40.8639,40.9296,36246.0
2021-03-19 14:30:00,49.84,49.87,49.77,49.87,28687.0,40.9214,40.946,40.8639,40.946,28687.0
2021-03-19 15:00:00,49.87,49.87,49.78,49.82,27536.0,40.946,40.946,40.8721,40.905,27536.0
2021-03-19 15:30:00,49.81,50.0,49.78,49.91,267186.0,40.8968,41.0528,40.8721,40.9789,267186.0
2021-03-22 09:30:00,49.1,49.52,49.08,49.45,202103.0,40.3138,40.6587,40.2974,40.6012,202103.0
2021-03-22 10:00:00,49.44,49.69,49.39,49.66,67312.0,40.593,40.7982,40.5519,40.7736,67312.0
2021-03-22 10:30:00,49.66,49.68,49.53,49.54,35481.0,40.7736,40.79,40.6669,40.6751,35481.0
2021-03-22 11:00:00,49.53,49.53,49.26,49.38,38459.0,40.6669,40.6669,40.4452,40.5437,38459.0
2021-03-22 11:30:00,49.38,49.43,49.33,49.34,45908.0,40.5437,40.5848,40.5027,40.5109,45908.0
2021-03-22 12:00:00,49.34,49.39,49.28,49.39,32968.0,40.5109,40.5519,40.4616,40.5519,32968.0
2021-03-22 12:30:00,49.4,49.47,49.33,49.35,30461.0,40.5601,40.6176,40.5027,40.5191,30461.0
2021-03-22 13:00:00,49.34,49.37,49.27,49.35,13092.0,40.5109,40.5355,40.4534,40.5191,13092.0
2021-03-22 13:30:00,49.35,49.42,49.33,49.4,40414.0,40.5191,40.5766,40.5027,40.5601,40414.0
2021-03-22 14:00:00,49.4,49.47,49.36,49.41,22872.0,40.5601,40.6176,40.5273,40.5683,22872.0
2021-03-22 14:30:00,49.43,49.45,49.36,49.4,31260.0,40.5848,40.6012,40.5273,40.5601,31260.0
2021-03-22 15:00:00,49.41,49.41,49.35,49.37,59991.0,40.5683,40.5683,40.5191,40.5355,59991.0
2021-03-22 15:30:00,49.37,49.39,49.24,49.3,178278.0,40.5355,40.5519,40.4288,40.478,178278.0
2021-03-23 09:30:00,49.19,49.3,48.95,49.0,182182.0,40.3877,40.478,40.1907,40.2317,182182.0
2021-03-23 10:00:00,49.0,49.02,48.9,48.96,129401.0,40.2317,40.2481,40.1496,40.1989,129401.0
2021-03-23 10:30:00,48.96,49.05,48.83,49.03,61106.0,40.1989,40.2728,40.0921,40.2563,61106.0
2021-03-23 11:00:00,49.03,49.15,48.97,49.01,71540.0,40.2563,40.3549,40.2071,40.2399,71540.0
2021-03-23 11:30:00,48.99,49.03,48.94,49.03,87212.0,40.2235,40.2563,40.1825,40.2563,87212.0
2021-03-23 12:00:00,49.03,49.06,48.91,48.92,76641.0,40.2563,40.281,40.1578,40.166,76641.0
2021-03-23 12:30:00,48.91,48.96,48.8,48.91,38783.0,40.1578,40.1989,40.0675,40.1578,38783.0
2021-03-23 13:00:00,48.92,48.99,48.91,48.96,18067.0,40.166,40.2235,40.1578,40.1989,18067.0
2021-03-23 13:30:00,48.95,49.0,48.94,48.95,52305.0,40.1907,40.2317,40.1825,40.1907,52305.0
2021-03-23 14:00:00,48.94,48.94,48.82,48.87,35855.0,40.1825,40.1825,40.0839,40.125,35855.0
2021-03-23 14:30:00,48.87,48.87,48.66,48.67,104636.0,40.125,40.125,39.9526,39.9608,104636.0
2021-03-23 15:00:00,48.66,48.68,48.5,48.54,76504.0,39.9526,39.969,39.8212,39.854,76504.0
2021-03-23 15:30:00,48.54,48.64,48.5,48.56,116767.0,39.854,39.9361,39.8212,39.8704,116767.0
2021-03-24 09:30:00,48.42,48.55,48.25,48.44,79478.0,39.7555,39.8622,39.6159,39.7719,79478.0
2021-03-24 10:00:00,48.46,48.51,48.32,48.38,46114.0,39.7883,39.8294,39.6734,39.7227,46114.0
2021-03-24 10:30:00,48.38,48.44,48.34,48.36,18269.0,39.7227,39.7719,39.6898,39.7062,18269.0
2021-03-24 11:00:00,48.35,48.54,48.33,48.51,78286.0,39.698,39.854,39.6816,39.8294,78286.0
2021-03-24 11:30:00,48.52,48.53,48.43,48.48,36349.0,39.8376,39.8458,39.7637,39.8048,36349.0
2021-03-24 12:00:00,48.48,48.53,48.46,48.49,64574.0,39.8048,39.8458,39.7883,39.813,64574.0
2021-03-24 12:30:00,48.51,48.58,48.49,48.5,85840.0,39.8294,39.8869,39.813,39.8212,85840.0
2021-03-24 13:00:00,48.5,48.52,48.44,48.49,65498.0,39.8212,39.8376,39.7719,39.813,65498.0
2021-03-24 13:30:00,48.5,48.53,48.43,48.48,65837.0,39.8212,39.8458,39.7637,39.8048,65837.0
2021-03-24 14:00:00,48.49,48.59,48.46,48.52,45400.0,39.813,39.8951,39.7883,39.8376,45400.0
2021-03-24 14:30:00,48.51,48.61,48.47,48.5,78639.0,39.8294,39.9115,39.7966,39.8212,78639.0
2021-03-24 15:00:00,48.51,48.52,48.41,48.49,36212.0,39.8294,39.8376,39.7473,39.813,36212.0
2021-03-24 15:30:00,48.48,48.55,48.42,48.55,154135.0,39.8048,39.8622,39.7555,39.8622,154135.0
2021-03-25 09:30:00,48.98,49.14,48.92,49.02,152496.0,40.2153,40.3467,40.166,40.2481,152496.0
2021-03-25 10:00:00,49.03,49.07,48.97,49.05,99698.0,40.2563,40.2892,40.2071,40.2728,99698.0
2021-03-25 10:30:00,49.05,49.14,49.03,49.14,118459.0,40.2728,40.3467,40.2563,40.3467,118459.0
2021-03-25 11:00:00,49.14,49.14,49.01,49.09,138156.0,40.3467,40.3467,40.2399,40.3056,138156.0
2021-03-25 11:30:00,49.08,49.1,48.99,49.02,105811.0,40.2974,40.3138,40.2235,40.2481,105811.0
2021-03-25 12:00:00,49.02,49.02,48.92,48.97,67513.0,40.2481,40.2481,40.166,40.2071,67513.0
2021-03-25 12:30:00,48.97,49.01,48.93,48.98,39288.0,40.2071,40.2399,40.1742,40.2153,39288.0
2021-03-25 13:00:00,48.95,49.04,48.92,49.01,15073.0,40.1907,40.2646,40.166,40.2399,15073.0
2021-03-25 13:30:00,49.02,49.06,48.95,49.06,29590.0,40.2481,40.281,40.1907,40.281,29590.0
2021-03-25 14:00:00,49.05,49.13,49.03,49.09,16496.0,40.2728,40.3385,40.2563,40.3056,16496.0
2021-03-25 14:30:00,49.13,49.19,49.06,49.07,41662.0,40.3385,40.3877,40.281,40.2892,41662.0
2021-03-25 15:00:00,49.07,49.14,49.06,49.09,35151.0,40.2892,40.3467,40.281,40.3056,35151.0
2021-03-25 15:30:00,49.11,49.23,49.11,49.17,60661.0,40.322,40.4206,40.322,40.3713,60661.0
2021-03-26 09:30:00,49.04,49.17,48.96,49.01,66751.0,40.2646,40.3713,40.1989,40.2399,66751.0
2021-03-26 10:00:00,49.0,49.08,48.84,48.86,77880.0,40.2317,40.2974,40.1003,40.1168,77880.0
2021-03-26 10:30:00,48.87,48.99,48.85,48.96,46475.0,40.125,40.2235,40.1086,40.1989,46475.0
2021-03-26 11:00:00,48.96,49.19,48.95,49.12,90193.0,40.1989,40.3877,40.1907,40.3302,90193.0
2021-03-26 11:30:00,49.14,49.23,49.11,49.22,49070.0,40.3467,40.4206,40.322,40.4123,49070.0
2021-03-26 12:00:00,49.23,49.28,49.18,49.2,33193.0,40.4206,40.4616,40.3795,40.3959,33193.0
2021-03-26 12:30:00,49.2,49.29,49.18,49.23,43307.0,40.3959,40.4698,40.3795,40.4206,43307.0
2021-03-26 13:00:00,49.23,49.32,49.23,49.31,29684.0,40.4206,40.4945,40.4206,40.4862,29684.0
2021-03-26 13:30:00,49.33,49.33,49.24,49.31,23629.0,40.5027,40.5027,40.4288,40.4862,23629.0
2021-03-26 14:00:00,49.31,49.4,49.29,49.37,49757.0,40.4862,40.5601,40.4698,40.5355,49757.0
2021-03-26 14:30:00,49.38,49.44,49.33,49.43,55613.0,40.5437,40.593,40.5027,40.5848,55613.0
2021-03-26 15:00:00,49.41,49.47,49.33,49.4,91178.0,40.5683,40.6176,40.5027,40.5601,91178.0
2021-03-26 15:30:00,49.41,49.68,49.39,49.63,120397.0,40.5683,40.79,40.5519,40.749,120397.0
2021-03-29 09:30:00,49.32,49.58,49.32,49.49,116016.0,40.4945,40.7079,40.4945,40.634,116016.0
2021-03-29 10:00:00,49.49,49.66,49.48,49.64,39286.0,40.634,40.7736,40.6258,40.7572,39286.0
2021-03-29 10:30:00,49.58,49.63,49.51,49.55,58795.0,40.7079,40.749,40.6505,40.6833,58795.0
2021-03-29 11:00:00,49.54,49.7,49.53,49.69,41646.0,40.6751,40.8065,40.6669,40.7982,41646.0
2021-03-29 11:30:00,49.7,49.71,49.58,49.6,74398.0,40.8065,40.8147,40.7079,40.7243,74398.0
2021-03-29 12:00:00,49.6,49.6,49.44,49.56,71335.0,40.7243,40.7243,40.593,40.6915,71335.0
2021-03-29 12:30:00,49.56,49.73,49.55,49.71,25213.0,40.6915,40.8311,40.6833,40.8147,25213.0
2021-03-29 13:00:00,49.69,49.73,49.65,49.68,26526.0,40.7982,40.8311,40.7654,40.79,26526.0
2021-03-29 13:30:00,49.7,49.76,49.67,49.67,43260.0,40.8065,40.8557,40.7818,40.7818,43260.0
2021-03-29 14:00:00,49.67,49.69,49.56,49.57,43685.0,40.7818,40.7982,40.6915,40.6997,43685.0
2021-03-29 14:30:00,49.57,49.63,49.52,49.57,78837.0,40.6997,40.749,40.6587,40.6997,78837.0
2021-03-29 15:00:00,49.59,49.64,49.57,49.64,47241.0,40.7161,40.7572,40.6997,40.7572,47241.0
2021-03-29 15:30:00,49.63,49.7,49.55,49.6,59601.0,40.749,40.8065,40.6833,40.7243,59601.0
2021-03-30 09:30:00,49.28,49.28,49.15,49.17,43314.0,40.4616,40.4616,40.3549,40.3713,43314.0
2021-03-30 10:00:00,49.19,49.19,49.06,49.19,50205.0,40.3877,40.3877,40.281,40.3877,50205.0
2021-03-30 10:30:00,49.2,49.29,49.18,49.24,31194.0,40.3959,40.4698,40.3795,40.4288,31194.0
2021-03-30 11:00:00,49.23,49.3,49.19,49.29,48009.0,40.4206,40.478,40.3877,40.4698,48009.0
2021-03-30 11:30:00,49.28,49.29,49.17,49.27,21499.0,40.4616,40.4698,40.3713,40.4534,21499.0
2021-03-30 12:00:00,49.26,49.3,49.19,49.21,12860.0,40.4452,40.478,40.3877,40.4041,12860.0
2021-03-30 12:30:00,49.2,49.26,49.16,49.16,27129.0,40.3959,40.4452,40.3631,40.3631,27129.0
2021-03-30 13:00:00,49.16,49.26,49.16,49.21,11734.0,40.3631,40.4452,40.3631,40.4041,11734.0
2021-03-30 13:30:00,49.18,49.22,49.18,49.2,20461.0,40.3795,40.4123,40.3795,40.3959,20461.0
2021-03-30 14:00:00,49.18,49.21,49.17,49.19,23876.0,40.3795,40.4041,40.3713,40.3877,23876.0
2021-03-30 14:30:00,49.19,49.22,49.15,49.21,38316.0,40.3877,40.4123,40.3549,40.4041,38316.0
2021-03-30 15:00:00,49.2,49.26,49.16,49.16,66331.0,40.3959,40.4452,40.3631,40.3631,66331.0
2021-03-30 15:30:00,49.16,49.17,49.03,49.11,161221.0,40.3631,40.3713,40.2563,40.322,161221.0
2021-03-31 09:30:00,49.4,49.4,49.22,49.28,66227.0,40.5601,40.5601,40.4123,40.4616,66227.0
2021-03-31 10:00:00,49.28,49.44,49.28,49.38,76652.0,40.4616,40.593,40.4616,40.5437,76652.0
2021-03-31 10:30:00,49.39,49.58,49.38,49.53,73971.0,40.5519,40.7079,40.5437,40.6669,73971.0
2021-03-31 11:00:00,49.52,49.54,49.4,49.45,39469.0,40.6587,40.6751,40.5601,40.6012,39469.0
2021-03-31 11:30:00,49.43,49.43,49.33,49.36,22340.0,40.5848,40.5848,40.5027,40.5273,22340.0
2021-03-31 12:00:00,49.36,49.48,49.36,49.43,17942.0,40.5273,40.6258,40.5273,40.5848,17942.0
2021-03-31 12:30:00,49.44,49.48,49.42,49.47,24139.0,40.593,40.6258,40.5766,40.6176,24139.0
2021-03-31 13:00:00,49.48,49.52,49.45,49.45,24140.0,40.6258,40.6587,40.6012,40.6012,24140.0
2021-03-31 13:30:00,49.45,49.46,49.39,49.44,23378.0,40.6012,40.6094,40.5519,40.593,23378.0
2021-03-31 14:00:00,49.43,49.43,49.32,49.33,22073.0,40.5848,40.5848,40.4945,40.5027,22073.0
2021-03-31 14:30:00,49.33,49.37,49.3,49.3,42032.0,40.5027,40.5355,40.478,40.478,42032.0
2021-03-31 15:00:00,49.29,49.37,49.28,49.34,58927.0,40.4698,40.5355,40.4616,40.5109,58927.0
2021-03-31 15:30:00,49.34,49.57,49.3,49.45,206527.0,40.5109,40.6997,40.478,40.6012,206527.0
2021-04-01 09:30:00,49.35,49.41,49.19,49.2,59921.0,40.5191,40.5683,40.3877,40.3959,59921.0
2021-04-01 10:00:00,49.2,49.34,49.16,49.3,54804.0,40.3959,40.5109,40.3631,40.478,54804.0
2021-04-01 10:30:00,49.31,49.38,49.28,49.33,36543.0,40.4862,40.5437,40.4616,40.5027,36543.0
2021-04-01 11:00:00,49.33,49.49,49.31,49.47,57888.0,40.5027,40.634,40.4862,40.6176,57888.0
2021-04-01 11:30:00,49.47,49.57,49.46,49.47,87250.0,40.6176,40.6997,40.6094,40.6176,87250.0
2021-04-01 12:00:00,49.48,49.58,49.47,49.56,24590.0,40.6258,40.7079,40.6176,40.6915,24590.0
2021-04-01 12:30:00,49.55,49.6,49.52,49.53,19073.0,40.6833,40.7243,40.6587,40.6669,19073.0
2021-04-01 13:00:00,49.52,49.57,49.49,49.53,29204.0,40.6587,40.6997,40.634,40.6669,29204.0
2021-04-01 13:30:00,49.53,49.53,49.42,49.46,25784.0,40.6669,40.6669,40.5766,40.6094,25784.0
2021-04-01 14:00:00,49.46,49.46,49.37,49.38,27750.0,40.6094,40.6094,40.5355,40.5437,27750.0
2021-04-01 14:30:00,49.38,49.41,49.31,49.33,31043.0,40.5437,40.5683,40.4862,40.5027,31043.0
2021-04-01 15:00:00,49.33,49.33,49.2,49.28,40439.0,40.5027,40.5027,40.3959,40.4616,40439.0
2021-04-01 15:30:00,49.27,49.39,49.24,49.34,78546.0,40.4534,40.5519,40.4288,40.5109,78546.0
2021-04-05 09:30:00,49.58,49.71,49.4,49.71,40084.0,40.7079,40.8147,40.5601,40.8147,40084.0
2021-04-05 10:00:00,49.7,49.88,49.67,49.82,83508.0,40.8065,40.9542,40.7818,40.905,83508.0
2021-04-05 10:30:00,49.83,49.85,49.75,49.76,37372.0,40.9132,40.9296,40.8475,40.8557,37372.0
2021-04-05 11:00:00,49.78,49.87,49.78,49.82,15537.0,40.8721,40.946,40.8721,40.905,15537.0
2021-04-05 11:30:00,49.82,49.95,49.82,49.88,45010.0,40.905,41.0117,40.905,40.9542,45010.0
2021-04-05 12:00:00,49.88,49.91,49.8,49.86,18472.0,40.9542,40.9789,40.8886,40.9378,18472.0
2021-04-05 12:30:00,49.86,49.91,49.8,49.82,22848.0,40.9378,40.9789,40.8886,40.905,22848.0
2021-04-05 13:00:00,49.84,49.85,49.81,49.82,20799.0,40.9214,40.9296,40.8968,40.905,20799.0
2021-04-05 13:30:00,49.83,49.87,49.8,49.86,30357.0,40.9132,40.946,40.8886,40.9378,30357.0
2021-04-05 14:00:00,49.86,49.88,49.83,49.86,17824.0,40.9378,40.9542,40.9132,40.9378,17824.0
2021-04-05 14:30:00,49.86,49.95,49.86,49.91,80849.0,40.9378,41.0117,40.9378,40.9789,80849.0
2021-04-05 15:00:00,49.92,49.98,49.85,49.97,53860.0,40.9871,41.0363,40.9296,41.0281,53860.0
2021-04-05 15:30:00,49.97,50.23,49.97,50.13,162520.0,41.0281,41.2416,41.0281,41.1595,162520.0
2021-04-06 09:30:00,49.69,49.71,49.59,49.69,83167.0,40.7982,40.8147,40.7161,40.7982,83167.0
2021-04-06 10:00:00,49.7,49.84,49.62,49.8,40118.0,40.8065,40.9214,40.7408,40.8886,40118.0
2021-04-06 10:30:00,49.78,49.83,49.74,49.82,53397.0,40.8721,40.9132,40.8393,40.905,53397.0
2021-04-06 11:00:00,49.82,49.92,49.8,49.91,91967.0,40.905,40.9871,40.8886,40.9789,91967.0
2021-04-06 11:30:00,49.92,50.17,49.92,50.16,62925.0,40.9871,41.1923,40.9871,41.1841,62925.0
2021-04-06 12:00:00,50.16,50.24,50.13,50.21,66238.0,41.1841,41.2498,41.1595,41.2252,66238.0
2021-04-06 12:30:00,50.22,50.22,50.16,50.21,65900.0,41.2334,41.2334,41.1841,41.2252,65900.0
2021-04-06 13:00:00,50.21,50.23,50.1,50.13,83930.0,41.2252,41.2416,41.1349,41.1595,83930.0
2021-04-06 13:30:00,50.14,50.14,49.99,50.0,59538.0,41.1677,41.1677,41.0446,41.0528,59538.0
2021-04-06 14:00:00,49.99,49.99,49.93,49.97,52675.0,41.0446,41.0446,40.9953,41.0281,52675.0
2021-04-06 14:30:00,49.98,50.04,49.97,49.97,36626.0,41.0363,41.0856,41.0281,41.0281,36626.0
2021-04-06 15:00:00,49.98,50.0,49.91,49.91,38655.0,41.0363,41.0528,40.9789,40.9789,38655.0
2021-04-06 15:30:00,49.91,49.94,49.71,49.81,192941.0,40.9789,41.0035,40.8147,40.8968,192941.0
2021-04-07 09:30:00,50.13,50.21,50.07,50.09,207376.0,41.1595,41.2252,41.1102,41.1267,207376.0
2021-04-07 10:00:00,50.1,50.27,50.09,50.27,60657.0,41.1349,41.2745,41.1267,41.2745,60657.0
2021-04-07 10:30:00,50.25,50.25,50.1,50.15,45024.0,41.258,41.258,41.1349,41.1759,45024.0
2021-04-07 11:00:00,50.17,50.2,50.12,50.14,59056.0,41.1923,41.217,41.1513,41.1677,59056.0
2021-04-07 11:30:00,50.16,50.17,49.92,49.95,61565.0,41.1841,41.1923,40.9871,41.0117,61565.0
2021-04-07 12:00:00,49.94,50.05,49.9,50.01,46976.0,41.0035,41.0938,40.9707,41.061,46976.0
2021-04-07 12:30:00,50.02,50.07,50.0,50.05,18886.0,41.0692,41.1102,41.0528,41.0938,18886.0
2021-04-07 13:00:00,50.04,50.1,50.01,50.03,31253.0,41.0856,41.1349,41.061,41.0774,31253.0
2021-04-07 13:30:00,50.03,50.15,49.99,50.13,74495.0,41.0774,41.1759,41.0446,41.1595,74495.0
2021-04-07 14:00:00,50.11,50.17,50.1,50.13,81823.0,41.1431,41.1923,41.1349,41.1595,81823.0
2021-04-07 14:30:00,50.12,50.15,50.0,50.05,42441.0,41.1513,41.1759,41.0528,41.0938,42441.0
2021-04-07 15:00:00,50.05,50.16,49.93,49.99,98682.0,41.0938,41.1841,40.9953,41.0446,98682.0
2021-04-07 15:30:00,49.99,50.02,49.88,49.97,86260.0,41.0446,41.0692,40.9542,41.0281,86260.0
2021-04-08 09:30:00,50.45,50.49,50.32,50.42,66722.0,41.4222,41.4551,41.3155,41.3976,66722.0
2021-04-08 10:00:00,50.43,50.52,50.4,50.5,29260.0,41.4058,41.4797,41.3812,41.4633,29260.0
2021-04-08 10:30:00,50.51,50.51,50.33,50.36,31431.0,41.4715,41.4715,41.3237,41.3483,31431.0
2021-04-08 11:00:00,50.37,50.46,50.37,50.45,34919.0,41.3566,41.4305,41.3566,41.4222,34919.0
2021-04-08 11:30:00,50.46,50.49,50.4,50.47,45726.0,41.4305,41.4551,41.3812,41.4387,45726.0
2021-04-08 12:00:00,50.47,50.55,50.44,50.54,29389.0,41.4387,41.5044,41.414,41.4961,29389.0
2021-04-08 12:30:00,50.54,50.57,50.48,50.48,17367.0,41.4961,41.5208,41.4469,41.4469,17367.0
2021-04-08 13:00:00,50.49,50.49,50.42,50.42,17545.0,41.4551,41.4551,41.3976,41.3976,17545.0
2021-04-08 13:30:00,50.43,50.51,50.43,50.45,27729.0,41.4058,41.4715,41.4058,41.4222,27729.0
2021-04-08 14:00:00,50.46,50.46,50.4,50.44,20735.0,41.4305,41.4305,41.3812,41.414,20735.0
2021-04-08 14:30:00,50.45,50.5,50.42,50.44,26324.0,41.4222,41.4633,41.3976,41.414,26324.0
2021-04-08 15:00:00,50.43,50.48,50.41,50.43,33559.0,41.4058,41.4469,41.3894,41.4058,33559.0
2021-04-08 15:30:00,50.43,50.47,50.35,50.39,95253.0,41.4058,41.4387,41.3401,41.373,95253.0
2021-04-09 09:30:00,50.47,50.57,50.41,50.43,71214.0,41.4387,41.5208,41.3894,41.4058,71214.0
2021-04-09 10:00:00,50.44,50.52,50.4,50.5,112815.0,41.414,41.4797,41.3812,41.4633,112815.0
2021-04-09 10:30:00,50.51,50.55,50.42,50.48,97524.0,41.4715,41.5044,41.3976,41.4469,97524.0
2021-04-09 11:00:00,50.48,50.53,50.44,50.5,64324.0,41.4469,41.4879,41.414,41.4633,64324.0
2021-04-09 11:30:00,50.5,50.55,50.43,50.48,66368.0,41.4633,41.5044,41.4058,41.4469,66368.0
2021-04-09 12:00:00,50.48,50.49,50.4,50.41,43291.0,41.4469,41.4551,41.3812,41.3894,43291.0
2021-04-09 12:30:00,50.42,50.49,50.4,50.47,23546.0,41.3976,41.4551,41.3812,41.4387,23546.0
2021-04-09 13:00:00,50.48,50.55,50.4,50.54,61289.0,41.4469,41.5044,41.3812,41.4961,61289.0
2021-04-09 13:30:00,50.54,50.58,50.49,50.5,35323.0,41.4961,41.529,41.4551,41.4633,35323.0
2021-04-09 14:00:00,50.5,50.61,50.48,50.6,52165.0,41.4633,41.5536,41.4469,41.5454,52165.0
2021-04-09 14:30:00,50.59,50.88,50.58,50.74,113121.0,41.5372,41.7753,41.529,41.6604,113121.0
2021-04-09 15:00:00,50.73,50.81,50.7,50.79,61545.0,41.6521,41.7178,41.6275,41.7014,61545.0
2021-04-09 15:30:00,50.78,50.84,50.75,50.77,113559.0,41.6932,41.7425,41.6686,41.685,113559.0
2021-04-12 09:30:00,50.6,50.63,50.49,50.6,111704.0,41.5454,41.57,41.4551,41.5454,111704.0
2021-04-12 10:00:00,50.61,50.66,50.56,50.62,36500.0,41.5536,41.5947,41.5126,41.5618,36500.0
2021-04-12 10:30:00,50.65,50.65,50.51,50.56,37512.0,41.5865,41.5865,41.4715,41.5126,37512.0
2021-04-12 11:00:00,50.55,50.61,50.55,50.58,31594.0,41.5044,41.5536,41.5044,41.529,31594.0
2021-04-12 11:30:00,50.59,50.59,50.46,50.52,33936.0,41.5372,41.5372,41.4305,41.4797,33936.0
2021-04-12 12:00:00,50.52,50.54,50.44,50.44,29099.0,41.4797,41.4961,41.414,41.414,29099.0
2021-04-12 12:30:00,50.44,50.51,50.44,50.49,16510.0,41.414,41.4715,41.414,41.4551,16510.0
2021-04-12 13:00:00,50.48,50.49,50.42,50.44,30765.0,41.4469,41.4551,41.3976,41.414,30765.0
2021-04-12 13:30:00,50.44,50.45,50.24,50.31,130251.0,41.414,41.4222,41.2498,41.3073,130251.0
2021-04-12 14:00:00,50.32,50.36,50.27,50.29,41685.0,41.3155,41.3483,41.2745,41.2909,41685.0
2021-04-12 14:30:00,50.28,50.36,50.24,50.35,27445.0,41.2827,41.3483,41.2498,41.3401,27445.0
2021-04-12 15:00:00,50.35,50.38,50.28,50.29,26501.0,41.3401,41.3648,41.2827,41.2909,26501.0
2021-04-12 15:30:00,50.29,50.33,50.24,50.26,98233.0,41.2909,41.3237,41.2498,41.2662,98233.0
2021-04-13 09:30:00,49.92,50.23,49.88,50.18,83238.0,40.9871,41.2416,40.9542,41.2006,83238.0
2021-04-13 10:00:00,50.16,50.24,50.16,50.23,33372.0,41.1841,41.2498,41.1841,41.2416,33372.0
2021-04-13 10:30:00,50.24,50.25,50.14,50.22,58568.0,41.2498,41.258,41.1677,41.2334,58568.0
2021-04-13 11:00:00,50.21,50.22,50.13,50.17,47297.0,41.2252,41.2334,41.1595,41.1923,47297.0
2021-04-13 11:30:00,50.22,50.26,50.18,50.26,22728.0,41.2334,41.2662,41.2006,41.2662,22728.0
2021-04-13 12:00:00,50.25,50.35,50.21,50.32,40897.0,41.258,41.3401,41.2252,41.3155,40897.0
2021-04-13 12:30:00,50.31,50.32,50.16,50.2,17461.0,41.3073,41.3155,41.1841,41.217,17461.0
2021-04-13 13:00:00,50.19,50.23,50.16,50.21,30181.0,41.2088,41.2416,41.1841,41.2252,30181.0
2021-04-13 13:30:00,50.21,50.23,50.13,50.16,30310.0,41.2252,41.2416,41.1595,41.1841,30310.0
2021-04-13 14:00:00,50.15,50.15,50.11,50.12,42348.0,41.1759,41.1759,41.1431,41.1513,42348.0
2021-04-13 14:30:00,50.13,50.26,50.09,50.26,43696.0,41.1595,41.2662,41.1267,41.2662,43696.0
2021-04-13 15:00:00,50.24,50.27,50.18,50.19,47929.0,41.2498,41.2745,41.2006,41.2088,47929.0
2021-04-13 15:30:00,50.2,50.21,50.1,50.16,111075.0,41.217,41.2252,41.1349,41.1841,111075.0
2021-04-14 09:30:00,50.44,50.53,50.34,50.37,59462.0,41.414,41.4879,41.3319,41.3566,59462.0
2021-04-14 10:00:00,50.35,50.39,50.28,50.38,63174.0,41.3401,41.373,41.2827,41.3648,63174.0
2021-04-14 10:30:00,50.38,50.46,50.28,50.33,97594.0,41.3648,41.4305,41.2827,41.3237,97594.0
2021-04-14 11:00:00,50.33,50.42,50.29,50.42,71807.0,41.3237,41.3976,41.2909,41.3976,71807.0
2021-04-14 11:30:00,50.41,50.47,50.18,50.21,34411.0,41.3894,41.4387,41.2006,41.2252,34411.0
2021-04-14 12:00:00,50.2,50.28,50.2,50.28,19383.0,41.217,41.2827,41.217,41.2827,19383.0
2021-04-14 12:30:00,50.25,50.38,50.21,50.37,191113.0,41.258,41.3648,41.2252,41.3566,191113.0
2021-04-14 13:00:00,50.36,50.36,50.31,50.32,25284.0,41.3483,41.3483,41.3073,41.3155,25284.0
2021-04-14 13:30:00,50.32,50.36,50.31,50.31,53177.0,41.3155,41.3483,41.3073,41.3073,53177.0
2021-04-14 14:00:00,50.3,50.35,50.25,50.35,172559.0,41.2991,41.3401,41.258,41.3401,172559.0
2021-04-14 14:30:00,50.36,50.36,50.25,50.27,23059.0,41.3483,41.3483,41.258,41.2745,23059.0
2021-04-14 15:00:00,50.27,50.39,50.26,50.35,31585.0,41.2745,41.373,41.2662,41.3401,31585.0
2021-04-14 15:30:00,50.36,50.4,50.23,50.24,96313.0,41.3483,41.3812,41.2416,41.2498,96313.0
2021-04-15 09:30:00,50.62,50.9,50.59,50.84,120716.0,41.5618,41.7917,41.5372,41.7425,120716.0
2021-04-15 10:00:00,50.83,50.93,50.83,50.88,39359.0,41.7342,41.8164,41.7342,41.7753,39359.0
2021-04-15 10:30:00,50.87,50.9,50.77,50.82,43958.0,41.7671,41.7917,41.685,41.726,43958.0
2021-04-15 11:00:00,50.83,50.84,50.68,50.7,31194.0,41.7342,41.7425,41.6111,41.6275,31194.0
2021-04-15 11:30:00,50.72,50.72,50.61,50.65,35363.0,41.6439,41.6439,41.5536,41.5865,35363.0
2021-04-15 12:00:00,50.65,50.68,50.54,50.58,32108.0,41.5865,41.6111,41.4961,41.529,32108.0
2021-04-15 12:30:00,50.58,50.6,50.55,50.58,17193.0,41.529,41.5454,41.5044,41.529,17193.0
2021-04-15 13:00:00,50.58,50.61,50.55,50.56,17381.0,41.529,41.5536,41.5044,41.5126,17381.0
2021-04-15 13:30:00,50.57,50.59,50.53,50.54,31404.0,41.5208,41.5372,41.4879,41.4961,31404.0
2021-04-15 14:00:00,50.54,50.55,50.48,50.55,83170.0,41.4961,41.5044,41.4469,41.5044,83170.0
2021-04-15 14:30:00,50.54,50.59,50.5,50.58,177397.0,41.4961,41.5372,41.4633,41.529,177397.0
2021-04-15 15:00:00,50.59,50.61,50.57,50.59,63473.0,41.5372,41.5536,41.5208,41.5372,63473.0
2021-04-15 15:30:00,50.6,50.69,50.57,50.69,166144.0,41.5454,41.6193,41.5208,41.6193,166144.0
2021-04-16 09:30:00,50.99,51.02,50.91,50.91,101301.0,41.8656,41.8902,41.7999,41.7999,101301.0
2021-04-16 10:00:00,50.9,51.1,50.9,51.03,74249.0,41.7917,41.9559,41.7917,41.8985,74249.0
2021-04-16 10:30:00,51.03,51.06,50.94,51.0,75635.0,41.8985,41.9231,41.8246,41.8738,75635.0
2021-04-16 11:00:00,51.0,51.04,50.98,51.02,79278.0,41.8738,41.9067,41.8574,41.8902,79278.0
2021-04-16 11:30:00,51.03,51.05,50.8,51.05,73639.0,41.8985,41.9149,41.7096,41.9149,73639.0
2021-04-16 12:00:00,51.04,51.1,51.01,51.1,21689.0,41.9067,41.9559,41.882,41.9559,21689.0
2021-04-16 12:30:00,51.09,51.11,51.05,51.07,11960.0,41.9477,41.9641,41.9149,41.9313,11960.0
2021-04-16 13:00:00,51.08,51.2,51.08,51.2,42811.0,41.9395,42.038,41.9395,42.038,42811.0
2021-04-16 13:30:00,51.2,51.26,51.17,51.17,23013.0,42.038,42.0873,42.0134,42.0134,23013.0
2021-04-16 14:00:00,51.18,51.27,51.17,51.26,30353.0,42.0216,42.0955,42.0134,42.0873,30353.0
2021-04-16 14:30:00,51.26,51.31,51.25,51.27,46117.0,42.0873,42.1284,42.0791,42.0955,46117.0
2021-04-16 15:00:00,51.27,51.3,51.25,51.28,40123.0,42.0955,42.1201,42.0791,42.1037,40123.0
2021-04-16 15:30:00,51.28,51.48,51.25,51.27,136775.0,42.1037,42.2679,42.0791,42.0955,136775.0
2021-04-19 09:30:00,51.84,51.84,51.71,51.8,80939.0,42.5635,42.5635,42.4568,42.5307,80939.0
2021-04-19 10:00:00,51.81,51.83,51.71,51.79,44213.0,42.5389,42.5553,42.4568,42.5225,44213.0
2021-04-19 10:30:00,51.78,51.85,51.77,51.8,31479.0,42.5142,42.5717,42.506,42.5307,31479.0
2021-04-19 11:00:00,51.82,51.86,51.77,51.86,27076.0,42.5471,42.5799,42.506,42.5799,27076.0
2021-04-19 11:30:00,51.86,51.86,51.75,51.8,112780.0,42.5799,42.5799,42.4896,42.5307,112780.0
2021-04-19 12:00:00,51.79,51.91,51.77,51.8,39236.0,42.5225,42.621,42.506,42.5307,39236.0
2021-04-19 12:30:00,51.79,51.82,51.75,51.8,10672.0,42.5225,42.5471,42.4896,42.5307,10672.0
2021-04-19 13:00:00,51.8,51.88,51.77,51.79,19069.0,42.5307,42.5964,42.506,42.5225,19069.0
2021-04-19 13:30:00,51.78,51.81,51.71,51.74,18102.0,42.5142,42.5389,42.4568,42.4814,18102.0
2021-04-19 14:00:00,51.74,51.81,51.74,51.76,33212.0,42.4814,42.5389,42.4814,42.4978,33212.0
2021-04-19 14:30:00,51.75,51.85,51.72,51.85,27253.0,42.4896,42.5717,42.465,42.5717,27253.0
2021-04-19 15:00:00,51.85,51.92,51.81,51.87,53633.0,42.5717,42.6292,42.5389,42.5881,53633.0
2021-04-19 15:30:00,51.86,51.92,51.82,51.88,61872.0,42.5799,42.6292,42.5471,42.5964,61872.0
2021-04-20 09:30:00,51.75,51.87,51.75,51.78,75946.0,42.4896,42.5881,42.4896,42.5142,75946.0
2021-04-20 10:00:00,51.79,51.84,51.73,51.8,56386.0,42.5225,42.5635,42.4732,42.5307,56386.0
2021-04-20 10:30:00,51.8,51.84,51.75,51.79,46017.0,42.5307,42.5635,42.4896,42.5225,46017.0
2021-04-20 11:00:00,51.78,51.82,51.75,51.78,23412.0,42.5142,42.5471,42.4896,42.5142,23412.0
2021-04-20 11:30:00,51.79,51.92,51.68,51.86,30658.0,42.5225,42.6292,42.4321,42.5799,30658.0
2021-04-20 12:00:00,51.84,51.94,51.81,51.88,25971.0,42.5635,42.6456,42.5389,42.5964,25971.0
2021-04-20 12:30:00,51.87,51.98,51.87,51.98,18037.0,42.5881,42.6785,42.5881,42.6785,18037.0
2021-04-20 13:00:00,51.98,51.98,51.87,51.87,17991.0,42.6785,42.6785,42.5881,42.5881,17991.0
2021-04-20 13:30:00,51.86,51.96,51.85,51.95,28694.0,42.5799,42.662,42.5717,42.6538,28694.0
2021-04-20 14:00:00,51.95,52.0,51.93,51.98,37318.0,42.6538,42.6949,42.6374,42.6785,37318.0
2021-04-20 14:30:00,51.99,51.99,51.91,51.93,63950.0,42.6867,42.6867,42.621,42.6374,63950.0
2021-04-20 15:00:00,51.92,51.98,51.91,51.98,26479.0,42.6292,42.6785,42.621,42.6785,26479.0
2021-04-20 15:30:00,51.98,52.0,51.93,51.99,59827.0,42.6785,42.6949,42.6374,42.6867,59827.0
2021-04-21 09:30:00,52.25,52.56,52.22,52.56,90404.0,42.9001,43.1547,42.8755,43.1547,90404.0
2021-04-21 10:00:00,52.55,52.55,52.41,52.46,27139.0,43.1465,43.1465,43.0315,43.0726,27139.0
2021-04-21 10:30:00,52.46,52.47,52.33,52.39,19782.0,43.0726,43.0808,42.9658,43.0151,19782.0
2021-04-21 11:00:00,52.38,52.43,52.31,52.34,32490.0,43.0069,43.0479,42.9494,42.974,32490.0
2021-04-21 11:30:00,52.32,52.41,52.27,52.41,26859.0,42.9576,43.0315,42.9166,43.0315,26859.0
2021-04-21 12:00:00,52.41,52.42,52.35,52.35,10714.0,43.0315,43.0397,42.9822,42.9822,10714.0
2021-04-21 12:30:00,52.36,52.42,52.34,52.41,14356.0,42.9905,43.0397,42.974,43.0315,14356.0
2021-04-21 13:00:00,52.42,52.44,52.37,52.4,28452.0,43.0397,43.0561,42.9987,43.0233,28452.0
2021-04-21 13:30:00,52.39,52.4,52.35,52.39,18170.0,43.0151,43.0233,42.9822,43.0151,18170.0
2021-04-21 14:00:00,52.4,52.42,52.36,52.38,24238.0,43.0233,43.0397,42.9905,43.0069,24238.0
2021-04-21 14:30:00,52.39,52.42,52.37,52.37,21210.0,43.0151,43.0397,42.9987,42.9987,21210.0
2021-04-21 15:00:00,52.36,52.47,52.34,52.47,30157.0,42.9905,43.0808,42.974,43.0808,30157.0
2021-04-21 15:30:00,52.47,52.5,52.37,52.45,79778.0,43.0808,43.1054,42.9987,43.0644,79778.0
2021-04-22 09:30:00,51.97,52.0,51.79,51.93,127290.0,42.6702,42.6949,42.5225,42.6374,127290.0
2021-04-22 10:00:00,51.95,51.96,51.82,51.95,65231.0,42.6538,42.662,42.5471,42.6538,65231.0
2021-04-22 10:30:00,51.94,52.11,51.93,51.99,82771.0,42.6456,42.7852,42.6374,42.6867,82771.0
2021-04-22 11:00:00,51.99,52.07,51.95,51.95,63505.0,42.6867,42.7524,42.6538,42.6538,63505.0
2021-04-22 11:30:00,51.94,52.04,51.92,52.0,42618.0,42.6456,42.7277,42.6292,42.6949,42618.0
2021-04-22 12:00:00,51.99,52.07,51.96,52.03,18969.0,42.6867,42.7524,42.662,42.7195,18969.0
2021-04-22 12:30:00,52.01,52.04,51.92,51.95,15172.0,42.7031,42.7277,42.6292,42.6538,15172.0
2021-04-22 13:00:00,51.95,51.95,51.77,51.82,52499.0,42.6538,42.6538,42.506,42.5471,52499.0
2021-04-22 13:30:00,51.81,51.86,51.67,51.73,36365.0,42.5389,42.5799,42.4239,42.4732,36365.0
2021-04-22 14:00:00,51.74,51.91,51.71,51.89,36143.0,42.4814,42.621,42.4568,42.6046,36143.0
2021-04-22 14:30:00,51.91,51.98,51.87,51.95,20080.0,42.621,42.6785,42.5881,42.6538,20080.0
2021-04-22 15:00:00,51.96,52.0,51.91,51.95,32591.0,42.662,42.6949,42.621,42.6538,32591.0
2021-04-22 15:30:00,51.96,52.08,51.94,52.0,90435.0,42.662,42.7606,42.6456,42.6949,90435.0
2021-04-23 09:30:00,51.52,51.59,51.42,51.48,316881.0,42.3008,42.3582,42.2187,42.2679,316881.0
2021-04-23 10:00:00,51.48,51.54,51.41,51.42,138967.0,42.2679,42.3172,42.2105,42.2187,138967.0
2021-04-23 10:30:00,51.42,51.52,51.41,51.45,124459.0,42.2187,42.3008,42.2105,42.2433,124459.0
2021-04-23 11:00:00,51.45,51.52,51.41,51.45,53345.0,42.2433,42.3008,42.2105,42.2433,53345.0
2021-04-23 11:30:00,51.46,51.59,51.45,51.58,25055.0,42.2515,42.3582,42.2433,42.35,25055.0
2021-04-23 12:00:00,51.59,51.7,51.58,51.66,50544.0,42.3582,42.4486,42.35,42.4157,50544.0
2021-04-23 12:30:00,51.66,51.74,51.64,51.71,39783.0,42.4157,42.4814,42.3993,42.4568,39783.0
2021-04-23 13:00:00,51.69,51.75,51.67,51.74,31058.0,42.4404,42.4896,42.4239,42.4814,31058.0
2021-04-23 13:30:00,51.75,51.78,51.73,51.75,29351.0,42.4896,42.5142,42.4732,42.4896,29351.0
2021-04-23 14:00:00,51.75,51.79,51.66,51.68,32932.0,42.4896,42.5225,42.4157,42.4321,32932.0
2021-04-23 14:30:00,51.69,51.73,51.6,51.63,39221.0,42.4404,42.4732,42.3665,42.3911,39221.0
2021-04-23 15:00:00,51.63,51.68,51.59,51.66,31297.0,42.3911,42.4321,42.3582,42.4157,31297.0
2021-04-23 15:30:00,51.67,51.73,51.6,51.73,129267.0,42.4239,42.4732,42.3665,42.4732,129267.0
2021-04-26 09:30:00,51.92,51.92,51.6,51.65,137262.0,42.6292,42.6292,42.3665,42.4075,137262.0
2021-04-26 10:00:00,51.66,51.77,51.62,51.7,156211.0,42.4157,42.506,42.3829,42.4486,156211.0
2021-04-26 10:30:00,51.69,51.76,51.62,51.63,58049.0,42.4404,42.4978,42.3829,42.3911,58049.0
2021-04-26 11:00:00,51.62,51.68,51.6,51.63,124027.0,42.3829,42.4321,42.3665,42.3911,124027.0
2021-04-26 11:30:00,51.63,51.7,51.56,51.68,52242.0,42.3911,42.4486,42.3336,42.4321,52242.0
2021-04-26 12:00:00,51.7,51.78,51.7,51.76,23462.0,42.4486,42.5142,42.4486,42.4978,23462.0
2021-04-26 12:30:00,51.74,51.81,51.73,51.77,19224.0,42.4814,42.5389,42.4732,42.506,19224.0
2021-04-26 13:00:00,51.76,51.8,51.76,51.78,13579.0,42.4978,42.5307,42.4978,42.5142,13579.0
2021-04-26 13:30:00,51.76,51.85,51.74,51.85,64802.0,42.4978,42.5717,42.4814,42.5717,64802.0
2021-04-26 14:00:00,51.85,51.9,51.83,51.9,67731.0,42.5717,42.6128,42.5553,42.6128,67731.0
2021-04-26 14:30:00,51.9,51.94,51.89,51.93,54956.0,42.6128,42.6456,42.6046,42.6374,54956.0
2021-04-26 15:00:00,51.93,51.93,51.84,51.85,42232.0,42.6374,42.6374,42.5635,42.5717,42232.0
2021-04-26 15:30:00,51.83,51.87,51.79,51.83,93282.0,42.5553,42.5881,42.5225,42.5553,93282.0
2021-04-27 09:30:00,51.69,51.76,51.55,51.71,169797.0,42.4404,42.4978,42.3254,42.4568,169797.0
2021-04-27 10:00:00,51.71,51.71,51.56,51.57,102792.0,42.4568,42.4568,42.3336,42.3418,102792.0
2021-04-27 10:30:00,51.57,51.7,51.57,51.61,44641.0,42.3418,42.4486,42.3418,42.3747,44641.0
2021-04-27 11:00:00,51.6,51.65,51.58,51.59,39490.0,42.3665,42.4075,42.35,42.3582,39490.0
2021-04-27 11:30:00,51.61,51.71,51.57,51.71,39370.0,42.3747,42.4568,42.3418,42.4568,39370.0
2021-04-27 12:00:00,51.71,51.74,51.65,51.71,46933.0,42.4568,42.4814,42.4075,42.4568,46933.0
2021-04-27 12:30:00,51.71,51.72,51.66,51.67,23798.0,42.4568,42.465,42.4157,42.4239,23798.0
2021-04-27 13:00:00,51.66,51.73,51.66,51.68,27950.0,42.4157,42.4732,42.4157,42.4321,27950.0
2021-04-27 13:30:00,51.69,51.76,51.62,51.65,74618.0,42.4404,42.4978,42.3829,42.4075,74618.0
2021-04-27 14:00:00,51.65,51.71,51.6,51.69,47093.0,42.4075,42.4568,42.3665,42.4404,47093.0
2021-04-27 14:30:00,51.7,51.7,51.66,51.67,35701.0,42.4486,42.4486,42.4157,42.4239,35701.0
2021-04-27 15:00:00,51.66,51.69,51.61,51.63,44057.0,42.4157,42.4404,42.3747,42.3911,44057.0
2021-04-27 15:30:00,51.63,51.65,51.45,51.5,165976.0,42.3911,42.4075,42.2433,42.2844,165976.0
2021-04-28 09:30:00,52.55,52.92,52.52,52.91,272274.0,43.1465,43.4503,43.1218,43.442,272274.0
2021-04-28 10:00:00,52.91,52.92,52.76,52.78,133974.0,43.442,43.4503,43.3189,43.3353,133974.0
2021-04-28 10:30:00,52.78,52.79,52.68,52.75,78764.0,43.3353,43.3435,43.2532,43.3107,78764.0
2021-04-28 11:00:00,52.75,52.94,52.74,52.86,67784.0,43.3107,43.4667,43.3025,43.401,67784.0
2021-04-28 11:30:00,52.86,52.97,52.81,52.95,72483.0,43.401,43.4913,43.3599,43.4749,72483.0
2021-04-28 12:00:00,52.94,52.99,52.93,52.97,32460.0,43.4667,43.5077,43.4585,43.4913,32460.0
2021-04-28 12:30:00,52.96,52.96,52.9,52.91,32225.0,43.4831,43.4831,43.4338,43.442,32225.0
2021-04-28 13:00:00,52.91,52.91,52.8,52.87,24710.0,43.442,43.442,43.3517,43.4092,24710.0
2021-04-28 13:30:00,52.86,52.88,52.8,52.83,28364.0,43.401,43.4174,43.3517,43.3764,28364.0
2021-04-28 14:00:00,52.8,52.83,52.62,52.63,72247.0,43.3517,43.3764,43.2039,43.2121,72247.0
2021-04-28 14:30:00,52.62,52.66,52.5,52.53,164957.0,43.2039,43.2368,43.1054,43.13,164957.0
2021-04-28 15:00:00,52.53,52.6,52.43,52.55,126722.0,43.13,43.1875,43.0479,43.1465,126722.0
2021-04-28 15:30:00,52.55,52.73,52.51,52.52,240354.0,43.1465,43.2943,43.1136,43.1218,240354.0
2021-04-29 09:30:00,53.05,53.1,52.7,52.79,146285.0,43.557,43.598,43.2696,43.3435,146285.0
2021-04-29 10:00:00,52.79,52.79,52.51,52.53,174739.0,43.3435,43.3435,43.1136,43.13,174739.0
2021-04-29 10:30:00,52.53,52.55,52.4,52.44,172408.0,43.13,43.1465,43.0233,43.0561,172408.0
2021-04-29 11:00:00,52.42,52.51,52.36,52.41,136874.0,43.0397,43.1136,42.9905,43.0315,136874.0
2021-04-29 11:30:00,52.4,52.46,52.21,52.24,59841.0,43.0233,43.0726,42.8673,42.8919,59841.0
2021-04-29 12:00:00,52.23,52.24,52.14,52.18,47813.0,42.8837,42.8919,42.8098,42.8427,47813.0
2021-04-29 12:30:00,52.19,52.25,52.19,52.21,32856.0,42.8509,42.9001,42.8509,42.8673,32856.0
2021-04-29 13:00:00,52.21,52.32,52.19,52.24,33738.0,42.8673,42.9576,42.8509,42.8919,33738.0
2021-04-29 13:30:00,52.22,52.29,52.18,52.29,46992.0,42.8755,42.933,42.8427,42.933,46992.0
2021-04-29 14:00:00,52.29,52.47,52.26,52.47,42595.0,42.933,43.0808,42.9084,43.0808,42595.0
2021-04-29 14:30:00,52.47,52.62,52.43,52.59,98964.0,43.0808,43.2039,43.0479,43.1793,98964.0
2021-04-29 15:00:00,52.59,52.74,52.59,52.69,105483.0,43.1793,43.3025,43.1793,43.2614,105483.0
2021-04-29 15:30:00,52.7,52.73,52.64,52.72,131430.0,43.2696,43.2943,43.2204,43.286,131430.0
2021-04-30 09:30:00,52.94,52.98,52.82,52.92,76929.0,43.4667,43.4995,43.3681,43.4503,76929.0
2021-04-30 10:00:00,52.9,52.96,52.86,52.93,100229.0,43.4338,43.4831,43.401,43.4585,100229.0
2021-04-30 10:30:00,52.92,52.97,52.69,52.69,65319.0,43.4503,43.4913,43.2614,43.2614,65319.0
2021-04-30 11:00:00,52.69,52.69,52.36,52.4,60576.0,43.2614,43.2614,42.9905,43.0233,60576.0
2021-04-30 11:30:00,52.4,52.46,52.3,52.45,33937.0,43.0233,43.0726,42.9412,43.0644,33937.0
2021-04-30 12:00:00,52.44,52.56,52.42,52.52,30418.0,43.0561,43.1547,43.0397,43.1218,30418.0
2021-04-30 12:30:00,52.53,52.57,52.48,52.52,43620.0,43.13,43.1629,43.089,43.1218,43620.0
2021-04-30 13:00:00,52.51,52.54,52.48,52.49,31253.0,43.1136,43.1383,43.089,43.0972,31253.0
2021-04-30 13:30:00,52.5,52.5,52.38,52.38,53019.0,43.1054,43.1054,43.0069,43.0069,53019.0
2021-04-30 14:00:00,52.37,52.43,52.35,52.35,57637.0,42.9987,43.0479,42.9822,42.9822,57637.0
2021-04-30 14:30:00,52.35,52.37,52.3,52.3,58831.0,42.9822,42.9987,42.9412,42.9412,58831.0
2021-04-30 15:00:00,52.31,52.4,52.3,52.39,98995.0,42.9494,43.0233,42.9412,43.0151,98995.0
2021-04-30 15:30:00,52.39,52.48,52.3,52.36,147499.0,43.0151,43.089,42.9412,42.9905,147499.0
2021-05-03 09:30:00,50.09,50.46,50.09,50.42,236004.0,42.667,42.9822,42.667,42.9481,236004.0
2021-05-03 10:00:00,50.44,50.53,50.41,50.53,111706.0,42.9652,43.0418,42.9396,43.0418,111706.0
2021-05-03 10:30:00,50.52,50.57,50.5,50.51,101553.0,43.0333,43.0759,43.0163,43.0248,101553.0
2021-05-03 11:00:00,50.5,50.52,50.39,50.52,152678.0,43.0163,43.0333,42.9226,43.0333,152678.0
2021-05-03 11:30:00,50.56,50.83,50.55,50.77,65689.0,43.0674,43.2974,43.0589,43.2463,65689.0
2021-05-03 12:00:00,50.76,50.85,50.71,50.81,45115.0,43.2378,43.3144,43.1952,43.2803,45115.0
2021-05-03 12:30:00,50.81,50.89,50.8,50.86,42869.0,43.2803,43.3485,43.2718,43.3229,42869.0
2021-05-03 13:00:00,50.85,50.92,50.85,50.9,28040.0,43.3144,43.374,43.3144,43.357,28040.0
2021-05-03 13:30:00,50.9,50.96,50.87,50.91,52074.0,43.357,43.4081,43.3315,43.3655,52074.0
2021-05-03 14:00:00,50.91,50.99,50.91,50.95,39283.0,43.3655,43.4337,43.3655,43.3996,39283.0
2021-05-03 14:30:00,50.94,51.0,50.91,50.95,50896.0,43.3911,43.4422,43.3655,43.3996,50896.0
2021-05-03 15:00:00,50.94,50.97,50.86,50.9,53955.0,43.3911,43.4166,43.3229,43.357,53955.0
2021-05-03 15:30:00,50.89,50.93,50.84,50.91,111447.0,43.3485,43.3826,43.3059,43.3655,111447.0
2021-05-04 09:30:00,50.72,50.88,50.69,50.78,99497.0,43.2037,43.34,43.1781,43.2548,99497.0
2021-05-04 10:00:00,50.78,50.78,50.55,50.55,78140.0,43.2548,43.2548,43.0589,43.0589,78140.0
2021-05-04 10:30:00,50.51,50.52,50.43,50.48,28927.0,43.0248,43.0333,42.9567,42.9993,28927.0
2021-05-04 11:00:00,50.47,50.58,50.39,50.41,22295.0,42.9907,43.0844,42.9226,42.9396,22295.0
2021-05-04 11:30:00,50.41,50.52,50.4,50.47,19716.0,42.9396,43.0333,42.9311,42.9907,19716.0
2021-05-04 12:00:00,50.47,50.58,50.46,50.55,31938.0,42.9907,43.0844,42.9822,43.0589,31938.0
2021-05-04 12:30:00,50.55,50.57,50.5,50.55,24410.0,43.0589,43.0759,43.0163,43.0589,24410.0
2021-05-04 13:00:00,50.54,50.6,50.52,50.55,32108.0,43.0504,43.1015,43.0333,43.0589,32108.0
2021-05-04 13:30:00,50.55,50.63,50.52,50.62,41602.0,43.0589,43.127,43.0333,43.1185,41602.0
2021-05-04 14:00:00,50.61,50.66,50.55,50.61,62300.0,43.11,43.1526,43.0589,43.11,62300.0
2021-05-04 14:30:00,50.62,50.64,50.53,50.53,65467.0,43.1185,43.1355,43.0418,43.0418,65467.0
2021-05-04 15:00:00,50.53,50.56,50.45,50.45,72712.0,43.0418,43.0674,42.9737,42.9737,72712.0
2021-05-04 15:30:00,50.44,50.51,50.41,50.43,145896.0,42.9652,43.0248,42.9396,42.9567,145896.0
2021-05-05 09:30:00,50.51,50.53,50.41,50.5,96868.0,43.0248,43.0418,42.9396,43.0163,96868.0
2021-05-05 10:00:00,50.54,50.6,50.47,50.59,55218.0,43.0504,43.1015,42.9907,43.093,55218.0
2021-05-05 10:30:00,50.59,50.63,50.51,50.52,45119.0,43.093,43.127,43.0248,43.0333,45119.0
2021-05-05 11:00:00,50.52,50.67,50.45,50.66,90441.0,43.0333,43.1611,42.9737,43.1526,90441.0
2021-05-05 11:30:00,50.66,50.77,50.59,50.63,67277.0,43.1526,43.2463,43.093,43.127,67277.0
2021-05-05 12:00:00,50.64,50.68,50.6,50.65,32212.0,43.1355,43.1696,43.1015,43.1441,32212.0
2021-05-05 12:30:00,50.65,50.7,50.64,50.67,19070.0,43.1441,43.1866,43.1355,43.1611,19070.0
2021-05-05 13:00:00,50.68,50.72,50.66,50.71,25601.0,43.1696,43.2037,43.1526,43.1952,25601.0
2021-05-05 13:30:00,50.71,50.77,50.68,50.7,22477.0,43.1952,43.2463,43.1696,43.1866,22477.0
2021-05-05 14:00:00,50.7,50.72,50.66,50.7,52283.0,43.1866,43.2037,43.1526,43.1866,52283.0
2021-05-05 14:30:00,50.7,50.72,50.66,50.66,46136.0,43.1866,43.2037,43.1526,43.1526,46136.0
2021-05-05 15:00:00,50.63,50.66,50.51,50.58,103710.0,43.127,43.1526,43.0248,43.0844,103710.0
2021-05-05 15:30:00,50.57,50.6,50.51,50.58,126088.0,43.0759,43.1015,43.0248,43.0844,126088.0
2021-05-06 09:30:00,50.85,50.98,50.76,50.93,89121.0,43.3144,43.4252,43.2378,43.3826,89121.0
2021-05-06 10:00:00,50.92,50.92,50.79,50.79,70010.0,43.374,43.374,43.2633,43.2633,70010.0
2021-05-06 10:30:00,50.8,50.89,50.66,50.66,67478.0,43.2718,43.3485,43.1526,43.1526,67478.0
2021-05-06 11:00:00,50.66,50.74,50.59,50.72,56625.0,43.1526,43.2207,43.093,43.2037,56625.0
2021-05-06 11:30:00,50.72,50.77,50.64,50.64,21986.0,43.2037,43.2463,43.1355,43.1355,21986.0
2021-05-06 12:00:00,50.65,50.77,50.64,50.75,29164.0,43.1441,43.2463,43.1355,43.2292,29164.0
2021-05-06 12:30:00,50.76,50.79,50.73,50.78,14451.0,43.2378,43.2633,43.2122,43.2548,14451.0
2021-05-06 13:00:00,50.77,50.79,50.72,50.72,11157.0,43.2463,43.2633,43.2037,43.2037,11157.0
2021-05-06 13:30:00,50.73,50.79,50.72,50.78,19806.0,43.2122,43.2633,43.2037,43.2548,19806.0
2021-05-06 14:00:00,50.79,50.84,50.77,50.82,34542.0,43.2633,43.3059,43.2463,43.2889,34542.0
2021-05-06 14:30:00,50.83,50.93,50.82,50.92,31004.0,43.2974,43.3826,43.2889,43.374,31004.0
2021-05-06 15:00:00,50.93,50.96,50.9,50.94,30429.0,43.3826,43.4081,43.357,43.3911,30429.0
2021-05-06 15:30:00,50.94,51.12,50.94,51.05,110442.0,43.3911,43.5444,43.3911,43.4848,110442.0
2021-05-07 09:30:00,51.48,51.74,51.44,51.7,136456.0,43.8511,44.0725,43.817,44.0385,136456.0
2021-05-07 10:00:00,51.7,51.77,51.67,51.71,107739.0,44.0385,44.0981,44.0129,44.047,107739.0
2021-05-07 10:30:00,51.72,51.74,51.63,51.68,34334.0,44.0555,44.0725,43.9788,44.0214,34334.0
2021-05-07 11:00:00,51.69,51.89,51.66,51.87,104076.0,44.0299,44.2003,44.0044,44.1833,104076.0
2021-05-07 11:30:00,51.87,51.94,51.7,51.71,59929.0,44.1833,44.2429,44.0385,44.047,59929.0
2021-05-07 12:00:00,51.71,51.72,51.61,51.62,31761.0,44.047,44.0555,43.9618,43.9703,31761.0
2021-05-07 12:30:00,51.62,51.67,51.59,51.66,17490.0,43.9703,44.0129,43.9448,44.0044,17490.0
2021-05-07 13:00:00,51.64,51.67,51.62,51.65,18701.0,43.9873,44.0129,43.9703,43.9959,18701.0
2021-05-07 13:30:00,51.66,51.75,51.66,51.73,32390.0,44.0044,44.081,44.0044,44.064,32390.0
2021-05-07 14:00:00,51.73,51.79,51.7,51.78,38585.0,44.064,44.1151,44.0385,44.1066,38585.0
2021-05-07 14:30:00,51.79,51.82,51.76,51.81,22824.0,44.1151,44.1407,44.0896,44.1322,22824.0
2021-05-07 15:00:00,51.83,51.89,51.81,51.85,32470.0,44.1492,44.2003,44.1322,44.1662,32470.0
2021-05-07 15:30:00,51.86,51.88,51.79,51.83,60122.0,44.1747,44.1918,44.1151,44.1492,60122.0
2021-05-10 09:30:00,52.62,52.62,52.51,52.55,214004.0,44.8221,44.8221,44.7284,44.7625,214004.0
2021-05-10 10:00:00,52.54,52.54,52.33,52.38,56044.0,44.754,44.754,44.5751,44.6177,56044.0
2021-05-10 10:30:00,52.39,52.53,52.38,52.46,65185.0,44.6262,44.7455,44.6177,44.6858,65185.0
2021-05-10 11:00:00,52.46,52.51,52.39,52.5,91501.0,44.6858,44.7284,44.6262,44.7199,91501.0
2021-05-10 11:30:00,52.5,52.54,52.38,52.38,36408.0,44.7199,44.754,44.6177,44.6177,36408.0
2021-05-10 12:00:00,52.39,52.53,52.37,52.5,25197.0,44.6262,44.7455,44.6092,44.7199,25197.0
2021-05-10 12:30:00,52.5,52.64,52.5,52.63,39304.0,44.7199,44.8392,44.7199,44.8306,39304.0
2021-05-10 13:00:00,52.63,52.66,52.6,52.62,43467.0,44.8306,44.8562,44.8051,44.8221,43467.0
2021-05-10 13:30:00,52.63,52.71,52.63,52.67,67608.0,44.8306,44.8988,44.8306,44.8647,67608.0
2021-05-10 14:00:00,52.67,52.67,52.52,52.54,22035.0,44.8647,44.8647,44.7369,44.754,22035.0
2021-05-10 14:30:00,52.53,52.55,52.48,52.51,30424.0,44.7455,44.7625,44.7029,44.7284,30424.0
2021-05-10 15:00:00,52.52,52.52,52.44,52.5,36236.0,44.7369,44.7369,44.6688,44.7199,36236.0
2021-05-10 15:30:00,52.49,52.5,52.39,52.42,84334.0,44.7114,44.7199,44.6262,44.6518,84334.0
2021-05-11 09:30:00,51.68,51.87,51.62,51.82,74168.0,44.0214,44.1833,43.9703,44.1407,74168.0
2021-05-11 10:00:00,51.84,52.04,51.81,51.84,104765.0,44.1577,44.3281,44.1322,44.1577,104765.0
2021-05-11 10:30:00,51.83,51.83,51.65,51.7,164812.0,44.1492,44.1492,43.9959,44.0385,164812.0
2021-05-11 11:00:00,51.69,51.84,51.6,51.84,118235.0,44.0299,44.1577,43.9533,44.1577,118235.0
2021-05-11 11:30:00,51.87,51.98,51.77,51.94,65132.0,44.1833,44.277,44.0981,44.2429,65132.0
2021-05-11 12:00:00,51.94,51.94,51.82,51.84,37621.0,44.2429,44.2429,44.1407,44.1577,37621.0
2021-05-11 12:30:00,51.83,51.88,51.79,51.87,36768.0,44.1492,44.1918,44.1151,44.1833,36768.0
2021-05-11 13:00:00,51.87,51.96,51.85,51.93,71698.0,44.1833,44.2599,44.1662,44.2344,71698.0
2021-05-11 13:30:00,51.93,52.02,51.93,52.0,69662.0,44.2344,44.311,44.2344,44.294,69662.0
2021-05-11 14:00:00,52.0,52.01,51.88,51.93,57892.0,44.294,44.3025,44.1918,44.2344,57892.0
2021-05-11 14:30:00,51.92,51.96,51.8,51.91,50165.0,44.2259,44.2599,44.1236,44.2173,50165.0
2021-05-11 15:00:00,51.92,51.96,51.84,51.84,63725.0,44.2259,44.2599,44.1577,44.1577,63725.0
2021-05-11 15:30:00,51.84,51.98,51.75,51.94,91270.0,44.1577,44.277,44.081,44.2429,91270.0
2021-05-12 09:30:00,51.71,52.1,51.68,51.98,127955.0,44.047,44.3792,44.0214,44.277,127955.0
2021-05-12 10:00:00,51.98,52.2,51.84,52.05,102605.0,44.277,44.4644,44.1577,44.3366,102605.0
2021-05-12 10:30:00,52.05,52.18,52.01,52.1,55675.0,44.3366,44.4473,44.3025,44.3792,55675.0
2021-05-12 11:00:00,52.1,52.2,52.04,52.11,51577.0,44.3792,44.4644,44.3281,44.3877,51577.0
2021-05-12 11:30:00,52.13,52.18,51.98,52.03,103427.0,44.4047,44.4473,44.277,44.3196,103427.0
2021-05-12 12:00:00,52.03,52.04,51.9,51.95,57604.0,44.3196,44.3281,44.2088,44.2514,57604.0
2021-05-12 12:30:00,51.95,51.96,51.86,51.92,27420.0,44.2514,44.2599,44.1747,44.2259,27420.0
2021-05-12 13:00:00,51.93,51.93,51.83,51.87,20826.0,44.2344,44.2344,44.1492,44.1833,20826.0
2021-05-12 13:30:00,51.87,51.88,51.75,51.8,23882.0,44.1833,44.1918,44.081,44.1236,23882.0
2021-05-12 14:00:00,51.8,51.83,51.73,51.76,38595.0,44.1236,44.1492,44.064,44.0896,38595.0
2021-05-12 14:30:00,51.77,51.85,51.72,51.81,40159.0,44.0981,44.1662,44.0555,44.1322,40159.0
2021-05-12 15:00:00,51.82,51.85,51.73,51.75,78406.0,44.1407,44.1662,44.064,44.081,78406.0
2021-05-12 15:30:00,51.76,51.82,51.7,51.76,104201.0,44.0896,44.1407,44.0385,44.0896,104201.0
2021-05-13 09:30:00,52.03,52.08,51.95,52.08,58942.0,44.3196,44.3621,44.2514,44.3621,58942.0
2021-05-13 10:00:00,52.09,52.18,52.06,52.14,66419.0,44.3707,44.4473,44.3451,44.4133,66419.0
2021-05-13 10:30:00,52.15,52.22,52.13,52.2,53185.0,44.4218,44.4814,44.4047,44.4644,53185.0
2021-05-13 11:00:00,52.2,52.29,52.19,52.22,78197.0,44.4644,44.541,44.4558,44.4814,78197.0
2021-05-13 11:30:00,52.23,52.38,52.22,52.38,57184.0,44.4899,44.6177,44.4814,44.6177,57184.0
2021-05-13 12:00:00,52.39,52.41,52.21,52.36,68788.0,44.6262,44.6432,44.4729,44.6007,68788.0
2021-05-13 12:30:00,52.36,52.4,52.28,52.31,28321.0,44.6007,44.6347,44.5325,44.5581,28321.0
2021-05-13 13:00:00,52.31,52.36,52.15,52.26,39839.0,44.5581,44.6007,44.4218,44.5155,39839.0
2021-05-13 13:30:00,52.26,52.33,52.25,52.3,61111.0,44.5155,44.5751,44.507,44.5495,61111.0
2021-05-13 14:00:00,52.31,52.48,52.31,52.47,41746.0,44.5581,44.7029,44.5581,44.6943,41746.0
2021-05-13 14:30:00,52.47,52.58,52.46,52.57,63817.0,44.6943,44.788,44.6858,44.7795,63817.0
2021-05-13 15:00:00,52.57,52.62,52.54,52.59,66101.0,44.7795,44.8221,44.754,44.7966,66101.0
2021-05-13 15:30:00,52.59,52.64,52.51,52.54,139264.0,44.7966,44.8392,44.7284,44.754,139264.0
2021-05-14 09:30:00,52.61,52.69,52.53,52.56,71258.0,44.8136,44.8817,44.7455,44.771,71258.0
2021-05-14 10:00:00,52.57,52.57,52.48,52.49,39831.0,44.7795,44.7795,44.7029,44.7114,39831.0
2021-05-14 10:30:00,52.51,52.59,52.48,52.55,33290.0,44.7284,44.7966,44.7029,44.7625,33290.0
2021-05-14 11:00:00,52.55,52.68,52.52,52.65,35625.0,44.7625,44.8732,44.7369,44.8477,35625.0
2021-05-14 11:30:00,52.65,52.7,52.63,52.66,25237.0,44.8477,44.8903,44.8306,44.8562,25237.0
2021-05-14 12:00:00,52.66,52.73,52.62,52.72,35596.0,44.8562,44.9158,44.8221,44.9073,35596.0
2021-05-14 12:30:00,52.73,52.81,52.71,52.77,36832.0,44.9158,44.984,44.8988,44.9499,36832.0
2021-05-14 13:00:00,52.77,52.81,52.75,52.79,40212.0,44.9499,44.984,44.9329,44.9669,40212.0
2021-05-14 13:30:00,52.8,52.88,52.79,52.85,78511.0,44.9754,45.0436,44.9669,45.018,78511.0
2021-05-14 14:00:00,52.85,52.88,52.78,52.83,75654.0,45.018,45.0436,44.9584,45.001,75654.0
2021-05-14 14:30:00,52.83,52.86,52.76,52.85,44359.0,45.001,45.0266,44.9414,45.018,44359.0
2021-05-14 15:00:00,52.85,52.88,52.81,52.87,60788.0,45.018,45.0436,44.984,45.0351,60788.0
2021-05-14 15:30:00,52.87,52.93,52.63,52.74,253431.0,45.0351,45.0862,44.8306,44.9243,253431.0
2021-05-17 09:30:00,53.04,53.28,53.03,53.28,118182.0,45.1799,45.3843,45.1714,45.3843,118182.0
2021-05-17 10:00:00,53.26,53.4,53.22,53.34,44743.0,45.3673,45.4865,45.3332,45.4354,44743.0
2021-05-17 10:30:00,53.32,53.43,53.28,53.43,65655.0,45.4184,45.5121,45.3843,45.5121,65655.0
2021-05-17 11:00:00,53.42,53.44,53.33,53.41,97926.0,45.5036,45.5206,45.4269,45.495,97926.0
2021-05-17 11:30:00,53.42,53.47,53.28,53.47,36265.0,45.5036,45.5462,45.3843,45.5462,36265.0
2021-05-17 12:00:00,53.47,53.47,53.27,53.29,124029.0,45.5462,45.5462,45.3758,45.3928,124029.0
2021-05-17 12:30:00,53.3,53.39,53.3,53.33,19180.0,45.4013,45.478,45.4013,45.4269,19180.0
2021-05-17 13:00:00,53.34,53.41,53.3,53.31,36601.0,45.4354,45.495,45.4013,45.4099,36601.0
2021-05-17 13:30:00,53.32,53.34,53.24,53.34,32622.0,45.4184,45.4354,45.3502,45.4354,32622.0
2021-05-17 14:00:00,53.34,53.38,53.31,53.38,52016.0,45.4354,45.4695,45.4099,45.4695,52016.0
2021-05-17 14:30:00,53.38,53.43,53.29,53.4,53353.0,45.4695,45.5121,45.3928,45.4865,53353.0
2021-05-17 15:00:00,53.41,53.55,53.4,53.54,121204.0,45.495,45.6143,45.4865,45.6058,121204.0
2021-05-17 15:30:00,53.54,53.58,53.45,53.49,166440.0,45.6058,45.6399,45.5291,45.5632,166440.0
2021-05-18 09:30:00,53.58,53.65,53.41,53.45,97310.0,45.6399,45.6995,45.495,45.5291,97310.0
2021-05-18 10:00:00,53.43,53.51,53.35,53.48,29134.0,45.5121,45.5802,45.4439,45.5547,29134.0
2021-05-18 10:30:00,53.49,53.52,53.43,53.43,30433.0,45.5632,45.5887,45.5121,45.5121,30433.0
2021-05-18 11:00:00,53.44,53.51,53.41,53.45,54957.0,45.5206,45.5802,45.495,45.5291,54957.0
2021-05-18 11:30:00,53.45,53.47,53.26,53.45,78504.0,45.5291,45.5462,45.3673,45.5291,78504.0
2021-05-18 12:00:00,53.45,53.48,53.42,53.46,28878.0,45.5291,45.5547,45.5036,45.5376,28878.0
2021-05-18 12:30:00,53.46,53.49,53.43,53.47,23071.0,45.5376,45.5632,45.5121,45.5462,23071.0
2021-05-18 13:00:00,53.48,53.55,53.48,53.53,17062.0,45.5547,45.6143,45.5547,45.5973,17062.0
2021-05-18 13:30:00,53.53,53.58,53.51,53.54,43784.0,45.5973,45.6399,45.5802,45.6058,43784.0
2021-05-18 14:00:00,53.54,53.62,53.5,53.58,64547.0,45.6058,45.6739,45.5717,45.6399,64547.0
2021-05-18 14:30:00,53.57,53.59,53.53,53.58,43682.0,45.6313,45.6484,45.5973,45.6399,43682.0
2021-05-18 15:00:00,53.59,53.63,53.56,53.63,30534.0,45.6484,45.6824,45.6228,45.6824,30534.0
2021-05-18 15:30:00,53.63,53.67,53.45,53.45,95562.0,45.6824,45.7165,45.5291,45.5291,95562.0
2021-05-19 09:30:00,53.07,53.07,52.89,52.95,82643.0,45.2054,45.2054,45.0521,45.1032,82643.0
2021-05-19 10:00:00,52.92,52.98,52.62,52.96,95729.0,45.0777,45.1288,44.8221,45.1117,95729.0
2021-05-19 10:30:00,52.99,53.1,52.92,52.95,62694.0,45.1373,45.231,45.0777,45.1032,62694.0
2021-05-19 11:00:00,52.94,53.13,52.94,53.09,33033.0,45.0947,45.2565,45.0947,45.2225,33033.0
2021-05-19 11:30:00,53.07,53.14,52.96,53.03,35815.0,45.2054,45.2651,45.1117,45.1714,35815.0
2021-05-19 12:00:00,53.03,53.11,53.01,53.07,22227.0,45.1714,45.2395,45.1543,45.2054,22227.0
2021-05-19 12:30:00,53.06,53.13,53.06,53.12,11676.0,45.1969,45.2565,45.1969,45.248,11676.0
2021-05-19 13:00:00,53.11,53.18,53.05,53.06,28843.0,45.2395,45.2991,45.1884,45.1969,28843.0
2021-05-19 13:30:00,53.07,53.16,53.04,53.12,27883.0,45.2054,45.2821,45.1799,45.248,27883.0
2021-05-19 14:00:00,53.08,53.11,52.86,52.97,24625.0,45.214,45.2395,45.0266,45.1203,24625.0
2021-05-19 14:30:00,52.98,53.0,52.8,52.84,32325.0,45.1288,45.1458,44.9754,45.0095,32325.0
2021-05-19 15:00:00,52.84,52.85,52.8,52.83,35764.0,45.0095,45.018,44.9754,45.001,35764.0
2021-05-19 15:30:00,52.82,52.91,52.77,52.88,199959.0,44.9925,45.0691,44.9499,45.0436,199959.0
2021-05-20 09:30:00,53.53,53.74,53.52,53.67,78954.0,45.5973,45.7761,45.5887,45.7165,78954.0
2021-05-20 10:00:00,53.67,53.75,53.66,53.7,89010.0,45.7165,45.7847,45.708,45.7421,89010.0
2021-05-20 10:30:00,53.72,53.76,53.63,53.72,30902.0,45.7591,45.7932,45.6824,45.7591,30902.0
2021-05-20 11:00:00,53.72,53.85,53.67,53.82,66259.0,45.7591,45.8698,45.7165,45.8443,66259.0
2021-05-20 11:30:00,53.83,54.15,53.82,54.13,87954.0,45.8528,46.1254,45.8443,46.1083,87954.0
2021-05-20 12:00:00,54.12,54.12,54.03,54.07,17220.0,46.0998,46.0998,46.0232,46.0572,17220.0
2021-05-20 12:30:00,54.07,54.09,54.0,54.05,23109.0,46.0572,46.0743,45.9976,46.0402,23109.0
2021-05-20 13:00:00,54.06,54.06,54.0,54.01,17180.0,46.0487,46.0487,45.9976,46.0061,17180.0
2021-05-20 13:30:00,54.0,54.07,53.97,54.07,45805.0,45.9976,46.0572,45.9721,46.0572,45805.0
2021-05-20 14:00:00,54.07,54.1,54.04,54.1,34450.0,46.0572,46.0828,46.0317,46.0828,34450.0
2021-05-20 14:30:00,54.1,54.11,54.0,54.04,42941.0,46.0828,46.0913,45.9976,46.0317,42941.0
2021-05-20 15:00:00,54.03,54.12,53.98,54.12,47769.0,46.0232,46.0998,45.9806,46.0998,47769.0
2021-05-20 15:30:00,54.11,54.13,54.01,54.01,113326.0,46.0913,46.1083,46.0061,46.0061,113326.0
2021-05-21 09:30:00,53.81,53.92,53.72,53.8,163807.0,45.8358,45.9295,45.7591,45.8273,163807.0
2021-05-21 10:00:00,53.8,53.87,53.74,53.81,40350.0,45.8273,45.8869,45.7761,45.8358,40350.0
2021-05-21 10:30:00,53.79,53.82,53.71,53.81,22685.0,45.8187,45.8443,45.7506,45.8358,22685.0
2021-05-21 11:00:00,53.81,53.84,53.76,53.82,75384.0,45.8358,45.8613,45.7932,45.8443,75384.0
2021-05-21 11:30:00,53.85,53.86,53.79,53.82,36572.0,45.8698,45.8784,45.8187,45.8443,36572.0
2021-05-21 12:00:00,53.81,53.85,53.7,53.72,23865.0,45.8358,45.8698,45.7421,45.7591,23865.0
2021-05-21 12:30:00,53.75,53.75,53.61,53.67,17277.0,45.7847,45.7847,45.6654,45.7165,17277.0
2021-05-21 13:00:00,53.66,53.66,53.59,53.62,25451.0,45.708,45.708,45.6484,45.6739,25451.0
2021-05-21 13:30:00,53.62,53.76,53.61,53.72,59983.0,45.6739,45.7932,45.6654,45.7591,59983.0
2021-05-21 14:00:00,53.7,53.74,53.63,53.64,40874.0,45.7421,45.7761,45.6824,45.691,40874.0
2021-05-21 14:30:00,53.64,53.66,53.58,53.58,30238.0,45.691,45.708,45.6399,45.6399,30238.0
2021-05-21 15:00:00,53.59,53.62,53.57,53.61,45801.0,45.6484,45.6739,45.6313,45.6654,45801.0
2021-05-21 15:30:00,53.61,53.82,53.59,53.82,223174.0,45.6654,45.8443,45.6484,45.8443,223174.0
2021-05-24 09:30:00,53.83,53.92,53.8,53.86,97311.0,45.8528,45.9295,45.8273,45.8784,97311.0
2021-05-24 10:00:00,53.88,53.97,53.85,53.97,82323.0,45.8954,45.9721,45.8698,45.9721,82323.0
2021-05-24 10:30:00,53.99,53.99,53.92,53.93,53580.0,45.9891,45.9891,45.9295,45.938,53580.0
2021-05-24 11:00:00,53.93,53.95,53.89,53.91,30013.0,45.938,45.955,45.9039,45.921,30013.0
2021-05-24 11:30:00,53.92,53.92,53.78,53.83,24042.0,45.9295,45.9295,45.8102,45.8528,24042.0
2021-05-24 12:00:00,53.83,53.83,53.68,53.69,11296.0,45.8528,45.8528,45.725,45.7336,11296.0
2021-05-24 12:30:00,53.69,53.73,53.68,53.72,17759.0,45.7336,45.7676,45.725,45.7591,17759.0
2021-05-24 13:00:00,53.72,53.73,53.69,53.7,13055.0,45.7591,45.7676,45.7336,45.7421,13055.0
2021-05-24 13:30:00,53.71,53.72,53.67,53.69,22876.0,45.7506,45.7591,45.7165,45.7336,22876.0
2021-05-24 14:00:00,53.7,53.74,53.66,53.66,41730.0,45.7421,45.7761,45.708,45.708,41730.0
2021-05-24 14:30:00,53.65,53.7,53.62,53.7,22632.0,45.6995,45.7421,45.6739,45.7421,22632.0
2021-05-24 15:00:00,53.69,53.72,53.65,53.68,25958.0,45.7336,45.7591,45.6995,45.725,25958.0
2021-05-24 15:30:00,53.68,53.69,53.61,53.67,56215.0,45.725,45.7336,45.6654,45.7165,56215.0
2021-05-25 09:30:00,54.05,54.05,53.84,53.91,119527.0,46.0402,46.0402,45.8613,45.921,119527.0
2021-05-25 10:00:00,53.91,53.91,53.75,53.83,264895.0,45.921,45.921,45.7847,45.8528,264895.0
2021-05-25 10:30:00,53.84,53.86,53.73,53.75,82887.0,45.8613,45.8784,45.7676,45.7847,82887.0
2021-05-25 11:00:00,53.75,53.82,53.72,53.72,75943.0,45.7847,45.8443,45.7591,45.7591,75943.0
2021-05-25 11:30:00,53.72,53.8,53.68,53.74,37787.0,45.7591,45.8273,45.725,45.7761,37787.0
2021-05-25 12:00:00,53.76,53.77,53.71,53.76,7445.0,45.7932,45.8017,45.7506,45.7932,7445.0
2021-05-25 12:30:00,53.76,53.8,53.74,53.8,11558.0,45.7932,45.8273,45.7761,45.8273,11558.0
2021-05-25 13:00:00,53.8,53.82,53.75,53.8,12968.0,45.8273,45.8443,45.7847,45.8273,12968.0
2021-05-25 13:30:00,53.79,53.83,53.73,53.73,19099.0,45.8187,45.8528,45.7676,45.7676,19099.0
2021-05-25 14:00:00,53.73,53.79,53.72,53.74,28173.0,45.7676,45.8187,45.7591,45.7761,28173.0
2021-05-25 14:30:00,53.74,53.91,53.74,53.83,35135.0,45.7761,45.921,45.7761,45.8528,35135.0
2021-05-25 15:00:00,53.83,53.89,53.78,53.85,34203.0,45.8528,45.9039,45.8102,45.8698,34203.0
2021-05-25 15:30:00,53.85,53.87,53.71,53.71,69046.0,45.8698,45.8869,45.7506,45.7506,69046.0
2021-05-26 09:30:00,54.19,54.19,54.02,54.1,116560.0,46.1595,46.1595,46.0147,46.0828,116560.0
2021-05-26 10:00:00,54.1,54.17,54.04,54.14,80323.0,46.0828,46.1424,46.0317,46.1169,80323.0
2021-05-26 10:30:00,54.14,54.14,54.02,54.02,40889.0,46.1169,46.1169,46.0147,46.0147,40889.0
2021-05-26 11:00:00,54.03,54.05,53.98,54.01,31573.0,46.0232,46.0402,45.9806,46.0061,31573.0
2021-05-26 11:30:00,54.02,54.08,53.91,53.91,113770.0,46.0147,46.0658,45.921,45.921,113770.0
2021-05-26 12:00:00,53.91,53.93,53.85,53.87,29029.0,45.921,45.938,45.8698,45.8869,29029.0
2021-05-26 12:30:00,53.87,53.95,53.87,53.93,14150.0,45.8869,45.955,45.8869,45.938,14150.0
2021-05-26 13:00:00,53.93,53.93,53.86,53.9,18997.0,45.938,45.938,45.8784,45.9124,18997.0
2021-05-26 13:30:00,53.9,53.92,53.83,53.88,31473.0,45.9124,45.9295,45.8528,45.8954,31473.0
2021-05-26 14:00:00,53.88,53.93,53.79,53.83,37129.0,45.8954,45.938,45.8187,45.8528,37129.0
2021-05-26 14:30:00,53.84,53.93,53.81,53.93,22114.0,45.8613,45.938,45.8358,45.938,22114.0
2021-05-26 15:00:00,53.93,53.97,53.9,53.94,42230.0,45.938,45.9721,45.9124,45.9465,42230.0
2021-05-26 15:30:00,53.94,53.98,53.87,53.89,57912.0,45.9465,45.9806,45.8869,45.9039,57912.0
2021-05-27 09:30:00,53.64,53.81,53.63,53.74,65273.0,45.691,45.8358,45.6824,45.7761,65273.0
2021-05-27 10:00:00,53.73,53.73,53.46,53.48,50525.0,45.7676,45.7676,45.5376,45.5547,50525.0
2021-05-27 10:30:00,53.48,53.51,53.36,53.38,42096.0,45.5547,45.5802,45.4525,45.4695,42096.0
2021-05-27 11:00:00,53.38,53.41,53.09,53.09,55834.0,45.4695,45.495,45.2225,45.2225,55834.0
2021-05-27 11:30:00,53.1,53.17,52.8,52.95,194640.0,45.231,45.2906,44.9754,45.1032,194640.0
2021-05-27 12:00:00,52.95,53.22,52.94,53.11,74761.0,45.1032,45.3332,45.0947,45.2395,74761.0
2021-05-27 12:30:00,53.11,53.16,53.05,53.05,29755.0,45.2395,45.2821,45.1884,45.1884,29755.0
2021-05-27 13:00:00,53.06,53.06,52.97,52.98,44797.0,45.1969,45.1969,45.1203,45.1288,44797.0
2021-05-27 13:30:00,52.98,53.0,52.92,52.99,48867.0,45.1288,45.1458,45.0777,45.1373,48867.0
2021-05-27 14:00:00,52.99,53.1,52.94,53.04,54566.0,45.1373,45.231,45.0947,45.1799,54566.0
2021-05-27 14:30:00,53.05,53.06,53.03,53.04,29201.0,45.1884,45.1969,45.1714,45.1799,29201.0
2021-05-27 15:00:00,53.04,53.04,52.99,53.0,44733.0,45.1799,45.1799,45.1373,45.1458,44733.0
2021-05-27 15:30:00,53.0,53.05,52.96,52.96,118606.0,45.1458,45.1884,45.1117,45.1117,118606.0
2021-05-28 09:30:00,53.09,53.52,53.09,53.48,83422.0,45.2225,45.5887,45.2225,45.5547,83422.0
2021-05-28 10:00:00,53.46,53.62,53.44,53.62,30334.0,45.5376,45.6739,45.5206,45.6739,30334.0
2021-05-28 10:30:00,53.61,53.65,53.54,53.55,34028.0,45.6654,45.6995,45.6058,45.6143,34028.0
2021-05-28 11:00:00,53.55,53.58,53.48,53.55,28488.0,45.6143,45.6399,45.5547,45.6143,28488.0
2021-05-28 11:30:00,53.54,53.61,53.47,53.47,27587.0,45.6058,45.6654,45.5462,45.5462,27587.0
2021-05-28 12:00:00,53.47,53.49,53.46,53.46,13521.0,45.5462,45.5632,45.5376,45.5376,13521.0
2021-05-28 12:30:00,53.46,53.49,53.4,53.44,10378.0,45.5376,45.5632,45.4865,45.5206,10378.0
2021-05-28 13:00:00,53.47,53.49,53.42,53.48,36880.0,45.5462,45.5632,45.5036,45.5547,36880.0
2021-05-28 13:30:00,53.47,53.5,53.46,53.48,24052.0,45.5462,45.5717,45.5376,45.5547,24052.0
2021-05-28 14:00:00,53.47,53.56,53.46,53.54,22712.0,45.5462,45.6228,45.5376,45.6058,22712.0
2021-05-28 14:30:00,53.53,53.58,53.51,53.55,17296.0,45.5973,45.6399,45.5802,45.6143,17296.0
2021-05-28 15:00:00,53.55,53.62,53.54,53.57,26027.0,45.6143,45.6739,45.6058,45.6313,26027.0
2021-05-28 15:30:00,53.57,53.62,53.43,53.44,48758.0,45.6313,45.6739,45.5121,45.5206,48758.0
2021-06-01 09:30:00,52.93,52.98,52.58,52.7,79863.0,45.0862,45.1288,44.788,44.8903,79863.0
2021-06-01 10:00:00,52.71,52.78,52.64,52.78,52215.0,44.8988,44.9584,44.8392,44.9584,52215.0
2021-06-01 10:30:00,52.79,52.81,52.61,52.64,34865.0,44.9669,44.984,44.8136,44.8392,34865.0
2021-06-01 11:00:00,52.63,52.67,52.51,52.52,36397.0,44.8306,44.8647,44.7284,44.7369,36397.0
2021-06-01 11:30:00,52.52,52.56,52.48,52.54,32147.0,44.7369,44.771,44.7029,44.754,32147.0
2021-06-01 12:00:00,52.54,52.62,52.53,52.6,59216.0,44.754,44.8221,44.7455,44.8051,59216.0
2021-06-01 12:30:00,52.59,52.59,52.52,52.53,23180.0,44.7966,44.7966,44.7369,44.7455,23180.0
2021-06-01 13:00:00,52.54,52.54,52.42,52.47,27407.0,44.754,44.754,44.6518,44.6943,27407.0
2021-06-01 13:30:00,52.47,52.54,52.43,52.54,28367.0,44.6943,44.754,44.6603,44.754,28367.0
2021-06-01 14:00:00,52.53,52.54,52.51,52.52,17425.0,44.7455,44.754,44.7284,44.7369,17425.0
2021-06-01 14:30:00,52.5,52.62,52.5,52.61,20529.0,44.7199,44.8221,44.7199,44.8136,20529.0
2021-06-01 15:00:00,52.64,52.64,52.53,52.54,19973.0,44.8392,44.8392,44.7455,44.754,19973.0
2021-06-01 15:30:00,52.52,52.55,52.46,52.46,55112.0,44.7369,44.7625,44.6858,44.6858,55112.0
2021-06-02 09:30:00,52.25,52.33,52.23,52.3,101838.0,44.507,44.5751,44.4899,44.5495,101838.0
2021-06-02 10:00:00,52.31,52.31,52.16,52.24,44987.0,44.5581,44.5581,44.4303,44.4984,44987.0
2021-06-02 10:30:00,52.23,52.25,52.13,52.2,33397.0,44.4899,44.507,44.4047,44.4644,33397.0
2021-06-02 11:00:00,52.2,52.32,52.19,52.25,23948.0,44.4644,44.5666,44.4558,44.507,23948.0
2021-06-02 11:30:00,52.25,52.26,52.18,52.2,44399.0,44.507,44.5155,44.4473,44.4644,44399.0
2021-06-02 12:00:00,52.19,52.2,52.05,52.05,29312.0,44.4558,44.4644,44.3366,44.3366,29312.0
2021-06-02 12:30:00,52.05,52.07,52.02,52.05,26045.0,44.3366,44.3536,44.311,44.3366,26045.0
2021-06-02 13:00:00,52.05,52.07,52.0,52.03,29747.0,44.3366,44.3536,44.294,44.3196,29747.0
2021-06-02 13:30:00,52.02,52.03,51.96,52.0,38906.0,44.311,44.3196,44.2599,44.294,38906.0
2021-06-02 14:00:00,52.01,52.01,51.93,51.96,44560.0,44.3025,44.3025,44.2344,44.2599,44560.0
2021-06-02 14:30:00,51.97,51.99,51.92,51.98,40640.0,44.2684,44.2855,44.2259,44.277,40640.0
2021-06-02 15:00:00,51.99,52.04,51.98,51.99,46255.0,44.2855,44.3281,44.277,44.2855,46255.0
2021-06-02 15:30:00,51.99,52.01,51.86,51.88,245577.0,44.2855,44.3025,44.1747,44.1918,245577.0
2021-06-03 09:30:00,51.78,51.94,51.75,51.8,86370.0,44.1066,44.2429,44.081,44.1236,86370.0
2021-06-03 10:00:00,51.8,51.95,51.78,51.87,39919.0,44.1236,44.2514,44.1066,44.1833,39919.0
2021-06-03 10:30:00,51.87,52.01,51.85,52.01,65561.0,44.1833,44.3025,44.1662,44.3025,65561.0
2021-06-03 11:00:00,52.01,52.01,51.87,51.94,113576.0,44.3025,44.3025,44.1833,44.2429,113576.0
2021-06-03 11:30:00,51.94,51.94,51.73,51.75,84963.0,44.2429,44.2429,44.064,44.081,84963.0
2021-06-03 12:00:00,51.74,51.74,51.65,51.68,47203.0,44.0725,44.0725,43.9959,44.0214,47203.0
2021-06-03 12:30:00,51.68,51.75,51.67,51.73,18680.0,44.0214,44.081,44.0129,44.064,18680.0
2021-06-03 13:00:00,51.74,51.88,51.73,51.85,46040.0,44.0725,44.1918,44.064,44.1662,46040.0
2021-06-03 13:30:00,51.85,51.86,51.74,51.74,45413.0,44.1662,44.1747,44.0725,44.0725,45413.0
2021-06-03 14:00:00,51.74,51.81,51.72,51.77,46428.0,44.0725,44.1322,44.0555,44.0981,46428.0
2021-06-03 14:30:00,51.78,51.85,51.75,51.81,43662.0,44.1066,44.1662,44.081,44.1322,43662.0
2021-06-03 15:00:00,51.81,51.95,51.8,51.95,37289.0,44.1322,44.2514,44.1236,44.2514,37289.0
2021-06-03 15:30:00,51.95,52.03,51.89,51.92,93777.0,44.2514,44.3196,44.2003,44.2259,93777.0
2021-06-04 09:30:00,52.35,52.35,52.15,52.32,73174.0,44.5921,44.5921,44.4218,44.5666,73174.0
2021-06-04 10:00:00,52.32,52.43,52.32,52.37,52704.0,44.5666,44.6603,44.5666,44.6092,52704.0
2021-06-04 10:30:00,52.36,52.42,52.33,52.33,50424.0,44.6007,44.6518,44.5751,44.5751,50424.0
2021-06-04 11:00:00,52.33,52.39,52.28,52.39,39566.0,44.5751,44.6262,44.5325,44.6262,39566.0
2021-06-04 11:30:00,52.38,52.39,52.22,52.23,29965.0,44.6177,44.6262,44.4814,44.4899,29965.0
2021-06-04 12:00:00,52.22,52.23,52.16,52.17,21408.0,44.4814,44.4899,44.4303,44.4388,21408.0
2021-06-04 12:30:00,52.16,52.18,52.12,52.12,21611.0,44.4303,44.4473,44.3962,44.3962,21611.0
2021-06-04 13:00:00,52.13,52.17,52.12,52.14,21787.0,44.4047,44.4388,44.3962,44.4133,21787.0
2021-06-04 13:30:00,52.13,52.17,52.12,52.15,19460.0,44.4047,44.4388,44.3962,44.4218,19460.0
2021-06-04 14:00:00,52.14,52.25,52.14,52.22,23166.0,44.4133,44.507,44.4133,44.4814,23166.0
2021-06-04 14:30:00,52.21,52.22,52.18,52.18,23671.0,44.4729,44.4814,44.4473,44.4473,23671.0
2021-06-04 15:00:00,52.19,52.27,52.17,52.26,34084.0,44.4558,44.524,44.4388,44.5155,34084.0
2021-06-04 15:30:00,52.25,52.62,52.22,52.45,234921.0,44.507,44.8221,44.4814,44.6773,234921.0
2021-06-07 09:30:00,52.26,52.27,52.18,52.2,70981.0,44.5155,44.524,44.4473,44.4644,70981.0
2021-06-07 10:00:00,52.19,52.31,52.16,52.26,74084.0,44.4558,44.5581,44.4303,44.5155,74084.0
2021-06-07 10:30:00,52.26,52.46,52.26,52.44,105548.0,44.5155,44.6858,44.5155,44.6688,105548.0
2021-06-07 11:00:00,52.44,52.7,52.44,52.56,56608.0,44.6688,44.8903,44.6688,44.771,56608.0
2021-06-07 11:30:00,52.57,52.62,52.5,52.5,35743.0,44.7795,44.8221,44.7199,44.7199,35743.0
2021-06-07 12:00:00,52.52,52.57,52.47,52.47,18328.0,44.7369,44.7795,44.6943,44.6943,18328.0
2021-06-07 12:30:00,52.47,52.48,52.37,52.38,27008.0,44.6943,44.7029,44.6092,44.6177,27008.0
2021-06-07 13:00:00,52.37,52.45,52.37,52.44,35730.0,44.6092,44.6773,44.6092,44.6688,35730.0
2021-06-07 13:30:00,52.45,52.52,52.3,52.32,50814.0,44.6773,44.7369,44.5495,44.5666,50814.0
2021-06-07 14:00:00,52.3,52.35,52.25,52.26,22720.0,44.5495,44.5921,44.507,44.5155,22720.0
2021-06-07 14:30:00,52.27,52.27,52.17,52.2,59824.0,44.524,44.524,44.4388,44.4644,59824.0
2021-06-07 15:00:00,52.19,52.26,52.19,52.23,42385.0,44.4558,44.5155,44.4558,44.4899,42385.0
2021-06-07 15:30:00,52.23,52.25,52.2,52.21,73711.0,44.4899,44.507,44.4644,44.4729,73711.0
2021-06-08 09:30:00,52.58,52.58,52.24,52.3,126983.0,44.788,44.788,44.4984,44.5495,126983.0
2021-06-08 10:00:00,52.3,52.37,52.04,52.06,63895.0,44.5495,44.6092,44.3281,44.3451,63895.0
2021-06-08 10:30:00,52.06,52.07,51.97,52.0,113935.0,44.3451,44.3536,44.2684,44.294,113935.0
2021-06-08 11:00:00,52.0,52.07,51.9,51.96,73788.0,44.294,44.3536,44.2088,44.2599,73788.0
2021-06-08 11:30:00,51.95,52.02,51.91,51.98,32506.0,44.2514,44.311,44.2173,44.277,32506.0
2021-06-08 12:00:00,51.99,52.0,51.93,51.96,26537.0,44.2855,44.294,44.2344,44.2599,26537.0
2021-06-08 12:30:00,51.96,52.01,51.96,51.99,23398.0,44.2599,44.3025,44.2599,44.2855,23398.0
2021-06-08 13:00:00,52.0,52.03,51.97,52.0,30725.0,44.294,44.3196,44.2684,44.294,30725.0
2021-06-08 13:30:00,52.0,52.0,51.96,51.99,27200.0,44.294,44.294,44.2599,44.2855,27200.0
2021-06-08 14:00:00,51.99,52.04,51.98,51.98,29860.0,44.2855,44.3281,44.277,44.277,29860.0
2021-06-08 14:30:00,51.99,52.0,51.96,52.0,48206.0,44.2855,44.294,44.2599,44.294,48206.0
2021-06-08 15:00:00,52.0,52.06,51.99,52.05,25336.0,44.294,44.3451,44.2855,44.3366,25336.0
2021-06-08 15:30:00,52.05,52.07,52.01,52.07,63006.0,44.3366,44.3536,44.3025,44.3536,63006.0
2021-06-09 09:30:00,52.52,52.73,52.48,52.7,88676.0,44.7369,44.9158,44.7029,44.8903,88676.0
2021-06-09 10:00:00,52.7,52.78,52.67,52.73,77890.0,44.8903,44.9584,44.8647,44.9158,77890.0
2021-06-09 10:30:00,52.73,52.82,52.62,52.72,136863.0,44.9158,44.9925,44.8221,44.9073,136863.0
2021-06-09 11:00:00,52.71,52.74,52.65,52.71,147976.0,44.8988,44.9243,44.8477,44.8988,147976.0
2021-06-09 11:30:00,52.72,52.72,52.53,52.54,50774.0,44.9073,44.9073,44.7455,44.754,50774.0
2021-06-09 12:00:00,52.54,52.58,52.47,52.53,32420.0,44.754,44.788,44.6943,44.7455,32420.0
2021-06-09 12:30:00,52.53,52.57,52.53,52.55,20059.0,44.7455,44.7795,44.7455,44.7625,20059.0
2021-06-09 13:00:00,52.55,52.62,52.55,52.62,27359.0,44.7625,44.8221,44.7625,44.8221,27359.0
2021-06-09 13:30:00,52.62,52.78,52.61,52.7,61090.0,44.8221,44.9584,44.8136,44.8903,61090.0
2021-06-09 14:00:00,52.7,52.77,52.7,52.75,37144.0,44.8903,44.9499,44.8903,44.9329,37144.0
2021-06-09 14:30:00,52.75,52.83,52.73,52.8,35526.0,44.9329,45.001,44.9158,44.9754,35526.0
2021-06-09 15:00:00,52.8,52.84,52.74,52.75,55752.0,44.9754,45.0095,44.9243,44.9329,55752.0
2021-06-09 15:30:00,52.74,52.91,52.72,52.83,146387.0,44.9243,45.0691,44.9073,45.001,146387.0
2021-06-10 09:30:00,53.42,53.63,53.36,53.57,77172.0,45.5036,45.6824,45.4525,45.6313,77172.0
2021-06-10 10:00:00,53.54,53.65,53.5,53.62,39006.0,45.6058,45.6995,45.5717,45.6739,39006.0
2021-06-10 10:30:00,53.64,53.69,53.57,53.59,88685.0,45.691,45.7336,45.6313,45.6484,88685.0
2021-06-10 11:00:00,53.59,53.63,53.48,53.54,26316.0,45.6484,45.6824,45.5547,45.6058,26316.0
2021-06-10 11:30:00,53.57,53.73,53.51,53.73,41866.0,45.6313,45.7676,45.5802,45.7676,41866.0
2021-06-10 12:00:00,53.74,53.78,53.72,53.75,18741.0,45.7761,45.8102,45.7591,45.7847,18741.0
2021-06-10 12:30:00,53.75,53.84,53.74,53.81,27630.0,45.7847,45.8613,45.7761,45.8358,27630.0
2021-06-10 13:00:00,53.8,53.9,53.8,53.87,23734.0,45.8273,45.9124,45.8273,45.8869,23734.0
2021-06-10 13:30:00,53.88,53.98,53.87,53.95,54861.0,45.8954,45.9806,45.8869,45.955,54861.0
2021-06-10 14:00:00,53.95,53.99,53.94,53.98,53123.0,45.955,45.9891,45.9465,45.9806,53123.0
2021-06-10 14:30:00,53.98,53.98,53.85,53.86,58725.0,45.9806,45.9806,45.8698,45.8784,58725.0
2021-06-10 15:00:00,53.85,53.9,53.81,53.89,42020.0,45.8698,45.9124,45.8358,45.9039,42020.0
2021-06-10 15:30:00,53.88,53.91,53.74,53.78,137115.0,45.8954,45.921,45.7761,45.8102,137115.0
2021-06-11 09:30:00,53.85,53.85,53.64,53.71,89884.0,45.8698,45.8698,45.691,45.7506,89884.0
2021-06-11 10:00:00,53.72,53.85,53.67,53.83,46845.0,45.7591,45.8698,45.7165,45.8528,46845.0
2021-06-11 10:30:00,53.83,53.83,53.69,53.7,61820.0,45.8528,45.8528,45.7336,45.7421,61820.0
2021-06-11 11:00:00,53.7,53.79,53.64,53.79,63255.0,45.7421,45.8187,45.691,45.8187,63255.0
2021-06-11 11:30:00,53.8,53.91,53.65,53.65,47737.0,45.8273,45.921,45.6995,45.6995,47737.0
2021-06-11 12:00:00,53.66,53.68,53.6,53.61,15857.0,45.708,45.725,45.6569,45.6654,15857.0
2021-06-11 12:30:00,53.6,53.61,53.57,53.59,17017.0,45.6569,45.6654,45.6313,45.6484,17017.0
2021-06-11 13:00:00,53.58,53.59,53.51,53.54,34649.0,45.6399,45.6484,45.5802,45.6058,34649.0
2021-06-11 13:30:00,53.54,53.59,53.53,53.57,31114.0,45.6058,45.6484,45.5973,45.6313,31114.0
2021-06-11 14:00:00,53.57,53.63,53.56,53.61,29735.0,45.6313,45.6824,45.6228,45.6654,29735.0
2021-06-11 14:30:00,53.62,53.66,53.6,53.65,21485.0,45.6739,45.708,45.6569,45.6995,21485.0
2021-06-11 15:00:00,53.65,53.71,53.64,53.66,29990.0,45.6995,45.7506,45.691,45.708,29990.0
2021-06-11 15:30:00,53.66,53.79,53.64,53.77,83013.0,45.708,45.8187,45.691,45.8017,83013.0
2021-06-14 09:30:00,53.88,53.88,53.77,53.84,64928.0,45.8954,45.8954,45.8017,45.8613,64928.0
2021-06-14 10:00:00,53.84,53.9,53.82,53.87,73008.0,45.8613,45.9124,45.8443,45.8869,73008.0
2021-06-14 10:30:00,53.89,54.0,53.87,53.97,63806.0,45.9039,45.9976,45.8869,45.9721,63806.0
2021-06-14 11:00:00,53.98,54.07,53.93,53.95,48581.0,45.9806,46.0572,45.938,45.955,48581.0
2021-06-14 11:30:00,53.96,53.96,53.79,53.82,35689.0,45.9635,45.9635,45.8187,45.8443,35689.0
2021-06-14 12:00:00,53.84,53.86,53.82,53.82,13746.0,45.8613,45.8784,45.8443,45.8443,13746.0
2021-06-14 12:30:00,53.83,53.89,53.81,53.85,17809.0,45.8528,45.9039,45.8358,45.8698,17809.0
2021-06-14 13:00:00,53.86,53.88,53.82,53.86,16063.0,45.8784,45.8954,45.8443,45.8784,16063.0
2021-06-14 13:30:00,53.87,53.95,53.84,53.93,29842.0,45.8869,45.955,45.8613,45.938,29842.0
2021-06-14 14:00:00,53.94,54.03,53.93,54.0,37281.0,45.9465,46.0232,45.938,45.9976,37281.0
2021-06-14 14:30:00,54.0,54.05,53.98,54.05,74568.0,45.9976,46.0402,45.9806,46.0402,74568.0
2021-06-14 15:00:00,54.05,54.12,54.03,54.11,60377.0,46.0402,46.0998,46.0232,46.0913,60377.0
2021-06-14 15:30:00,54.11,54.26,54.1,54.22,193713.0,46.0913,46.2191,46.0828,46.185,193713.0
2021-06-15 09:30:00,54.03,54.11,53.93,54.03,136222.0,46.0232,46.0913,45.938,46.0232,136222.0
2021-06-15 10:00:00,54.03,54.06,53.94,54.02,95424.0,46.0232,46.0487,45.9465,46.0147,95424.0
2021-06-15 10:30:00,54.03,54.03,53.95,54.0,103417.0,46.0232,46.0232,45.955,45.9976,103417.0
2021-06-15 11:00:00,53.99,54.0,53.91,53.93,27885.0,45.9891,45.9976,45.921,45.938,27885.0
2021-06-15 11:30:00,53.96,54.05,53.89,54.05,42247.0,45.9635,46.0402,45.9039,46.0402,42247.0
2021-06-15 12:00:00,54.05,54.05,53.98,54.01,23915.0,46.0402,46.0402,45.9806,46.0061,23915.0
2021-06-15 12:30:00,53.99,54.0,53.91,53.94,16003.0,45.9891,45.9976,45.921,45.9465,16003.0
2021-06-15 13:00:00,53.96,53.97,53.91,53.93,11332.0,45.9635,45.9721,45.921,45.938,11332.0
2021-06-15 13:30:00,53.92,53.97,53.89,53.96,16452.0,45.9295,45.9721,45.9039,45.9635,16452.0
2021-06-15 14:00:00,53.96,53.99,53.96,53.98,18452.0,45.9635,45.9891,45.9635,45.9806,18452.0
2021-06-15 14:30:00,53.98,53.99,53.93,53.96,18207.0,45.9806,45.9891,45.938,45.9635,18207.0
2021-06-15 15:00:00,53.96,53.96,53.91,53.91,16681.0,45.9635,45.9635,45.921,45.921,16681.0
2021-06-15 15:30:00,53.91,54.0,53.9,53.95,80438.0,45.921,45.9976,45.9124,45.955,80438.0
2021-06-16 09:30:00,53.84,54.0,53.83,53.99,54531.0,45.8613,45.9976,45.8528,45.9891,54531.0
2021-06-16 10:00:00,53.98,53.98,53.81,53.83,26858.0,45.9806,45.9806,45.8358,45.8528,26858.0
2021-06-16 10:30:00,53.83,53.95,53.77,53.91,35780.0,45.8528,45.955,45.8017,45.921,35780.0
2021-06-16 11:00:00,53.9,53.96,53.84,53.95,28724.0,45.9124,45.9635,45.8613,45.955,28724.0
2021-06-16 11:30:00,53.93,53.93,53.8,53.81,19464.0,45.938,45.938,45.8273,45.8358,19464.0
2021-06-16 12:00:00,53.81,53.84,53.76,53.78,27881.0,45.8358,45.8613,45.7932,45.8102,27881.0
2021-06-16 12:30:00,53.79,53.8,53.75,53.78,21760.0,45.8187,45.8273,45.7847,45.8102,21760.0
2021-06-16 13:00:00,53.78,53.8,53.73,53.73,15166.0,45.8102,45.8273,45.7676,45.7676,15166.0
2021-06-16 13:30:00,53.74,53.8,53.71,53.8,26454.0,45.7761,45.8273,45.7506,45.8273,26454.0
2021-06-16 14:00:00,53.76,53.76,53.31,53.41,34431.0,45.7932,45.7932,45.4099,45.495,34431.0
2021-06-16 14:30:00,53.41,53.44,53.22,53.44,39832.0,45.495,45.5206,45.3332,45.5206,39832.0
2021-06-16 15:00:00,53.44,53.59,53.42,53.59,97744.0,45.5206,45.6484,45.5036,45.6484,97744.0
2021-06-16 15:30:00,53.58,53.6,53.39,53.39,133415.0,45.6399,45.6569,45.478,45.478,133415.0
2021-06-17 09:30:00,52.9,52.97,52.86,52.89,140593.0,45.0606,45.1203,45.0266,45.0521,140593.0
2021-06-17 10:00:00,52.91,53.07,52.9,53.06,64394.0,45.0691,45.2054,45.0606,45.1969,64394.0
2021-06-17 10:30:00,53.06,53.13,53.02,53.12,44179.0,45.1969,45.2565,45.1628,45.248,44179.0
2021-06-17 11:00:00,53.13,53.15,52.96,53.03,27119.0,45.2565,45.2736,45.1117,45.1714,27119.0
2021-06-17 11:30:00,53.03,53.03,52.96,52.98,44555.0,45.1714,45.1714,45.1117,45.1288,44555.0
2021-06-17 12:00:00,52.97,53.1,52.94,52.94,16966.0,45.1203,45.231,45.0947,45.0947,16966.0
2021-06-17 12:30:00,52.93,53.04,52.92,53.04,10905.0,45.0862,45.1799,45.0777,45.1799,10905.0
2021-06-17 13:00:00,53.06,53.12,53.04,53.12,19092.0,45.1969,45.248,45.1799,45.248,19092.0
2021-06-17 13:30:00,53.11,53.21,53.11,53.18,25485.0,45.2395,45.3247,45.2395,45.2991,25485.0
2021-06-17 14:00:00,53.2,53.24,53.16,53.21,20539.0,45.3162,45.3502,45.2821,45.3247,20539.0
2021-06-17 14:30:00,53.21,53.21,53.12,53.16,109981.0,45.3247,45.3247,45.248,45.2821,109981.0
2021-06-17 15:00:00,53.16,53.22,53.15,53.19,44100.0,45.2821,45.3332,45.2736,45.3077,44100.0
2021-06-17 15:30:00,53.18,53.3,53.18,53.22,162854.0,45.2991,45.4013,45.2991,45.3332,162854.0
2021-06-18 09:30:00,52.23,52.43,52.2,52.39,178749.0,44.4899,44.6603,44.4644,44.6262,178749.0
2021-06-18 10:00:00,52.39,52.4,52.19,52.26,78801.0,44.6262,44.6347,44.4558,44.5155,78801.0
2021-06-18 10:30:00,52.25,52.35,52.2,52.25,58216.0,44.507,44.5921,44.4644,44.507,58216.0
2021-06-18 11:00:00,52.25,52.31,52.2,52.23,63508.0,44.507,44.5581,44.4644,44.4899,63508.0
2021-06-18 11:30:00,52.24,52.28,52.14,52.17,54488.0,44.4984,44.5325,44.4133,44.4388,54488.0
2021-06-18 12:00:00,52.16,52.27,52.15,52.26,42762.0,44.4303,44.524,44.4218,44.5155,42762.0
2021-06-18 12:30:00,52.26,52.32,52.19,52.22,25275.0,44.5155,44.5666,44.4558,44.4814,25275.0
2021-06-18 13:00:00,52.2,52.3,52.2,52.3,40896.0,44.4644,44.5495,44.4644,44.5495,40896.0
2021-06-18 13:30:00,52.3,52.35,52.23,52.32,49228.0,44.5495,44.5921,44.4899,44.5666,49228.0
2021-06-18 14:00:00,52.32,52.39,52.31,52.35,35634.0,44.5666,44.6262,44.5581,44.5921,35634.0
2021-06-18 14:30:00,52.36,52.47,52.35,52.38,42815.0,44.6007,44.6943,44.5921,44.6177,42815.0
2021-06-18 15:00:00,52.39,52.47,52.35,52.36,62896.0,44.6262,44.6943,44.5921,44.6007,62896.0
2021-06-18 15:30:00,52.36,52.95,52.26,52.86,759816.0,44.6007,45.1032,44.5155,45.0266,759816.0
2021-06-21 09:30:00,52.69,52.78,52.47,52.49,76312.0,44.8817,44.9584,44.6943,44.7114,76312.0
2021-06-21 10:00:00,52.5,52.66,52.44,52.45,43319.0,44.7199,44.8562,44.6688,44.6773,43319.0
2021-06-21 10:30:00,52.49,52.61,52.49,52.53,44786.0,44.7114,44.8136,44.7114,44.7455,44786.0
2021-06-21 11:00:00,52.53,52.55,52.46,52.51,40796.0,44.7455,44.7625,44.6858,44.7284,40796.0
2021-06-21 11:30:00,52.5,52.54,52.4,52.45,17372.0,44.7199,44.754,44.6347,44.6773,17372.0
2021-06-21 12:00:00,52.46,52.48,52.43,52.45,14632.0,44.6858,44.7029,44.6603,44.6773,14632.0
2021-06-21 12:30:00,52.46,52.52,52.45,52.51,21403.0,44.6858,44.7369,44.6773,44.7284,21403.0
2021-06-21 13:00:00,52.52,52.61,52.51,52.57,22703.0,44.7369,44.8136,44.7284,44.7795,22703.0
2021-06-21 13:30:00,52.57,52.61,52.53,52.53,41314.0,44.7795,44.8136,44.7455,44.7455,41314.0
2021-06-21 14:00:00,52.51,52.54,52.48,52.48,44525.0,44.7284,44.754,44.7029,44.7029,44525.0
2021-06-21 14:30:00,52.47,52.55,52.47,52.5,33728.0,44.6943,44.7625,44.6943,44.7199,33728.0
2021-06-21 15:00:00,52.5,52.6,52.47,52.6,36069.0,44.7199,44.8051,44.6943,44.8051,36069.0
2021-06-21 15:30:00,52.6,52.63,52.52,52.58,86902.0,44.8051,44.8306,44.7369,44.788,86902.0
2021-06-22 09:30:00,52.32,52.45,52.16,52.16,102094.0,44.5666,44.6773,44.4303,44.4303,102094.0
2021-06-22 10:00:00,52.16,52.2,52.1,52.11,59539.0,44.4303,44.4644,44.3792,44.3877,59539.0
2021-06-22 10:30:00,52.1,52.16,52.09,52.14,96120.0,44.3792,44.4303,44.3707,44.4133,96120.0
2021-06-22 11:00:00,52.14,52.27,52.11,52.25,68177.0,44.4133,44.524,44.3877,44.507,68177.0
2021-06-22 11:30:00,52.25,52.31,52.2,52.21,25371.0,44.507,44.5581,44.4644,44.4729,25371.0
2021-06-22 12:00:00,52.21,52.21,52.15,52.2,22342.0,44.4729,44.4729,44.4218,44.4644,22342.0
2021-06-22 12:30:00,52.2,52.21,52.16,52.17,23213.0,44.4644,44.4729,44.4303,44.4388,23213.0
2021-06-22 13:00:00,52.17,52.17,52.15,52.15,28724.0,44.4388,44.4388,44.4218,44.4218,28724.0
2021-06-22 13:30:00,52.16,52.17,52.12,52.13,26989.0,44.4303,44.4388,44.3962,44.4047,26989.0
2021-06-22 14:00:00,52.12,52.13,52.08,52.13,26644.0,44.3962,44.4047,44.3621,44.4047,26644.0
2021-06-22 14:30:00,52.13,52.13,52.08,52.12,39124.0,44.4047,44.4047,44.3621,44.3962,39124.0
2021-06-22 15:00:00,52.13,52.24,52.12,52.23,33670.0,44.4047,44.4984,44.3962,44.4899,33670.0
2021-06-22 15:30:00,52.23,52.29,52.17,52.24,53622.0,44.4899,44.541,44.4388,44.4984,53622.0
2021-06-23 09:30:00,52.61,52.62,52.38,52.5,222793.0,44.8136,44.8221,44.6177,44.7199,222793.0
2021-06-23 10:00:00,52.5,52.53,52.26,52.26,38764.0,44.7199,44.7455,44.5155,44.5155,38764.0
2021-06-23 10:30:00,52.25,52.32,52.2,52.24,25758.0,44.507,44.5666,44.4644,44.4984,25758.0
2021-06-23 11:00:00,52.23,52.24,52.11,52.11,25868.0,44.4899,44.4984,44.3877,44.3877,25868.0
2021-06-23 11:30:00,52.1,52.13,52.02,52.09,44683.0,44.3792,44.4047,44.311,44.3707,44683.0
2021-06-23 12:00:00,52.11,52.17,52.08,52.17,16555.0,44.3877,44.4388,44.3621,44.4388,16555.0
2021-06-23 12:30:00,52.18,52.18,52.11,52.15,14850.0,44.4473,44.4473,44.3877,44.4218,14850.0
2021-06-23 13:00:00,52.15,52.18,52.1,52.18,17129.0,44.4218,44.4473,44.3792,44.4473,17129.0
2021-06-23 13:30:00,52.18,52.22,52.17,52.21,14600.0,44.4473,44.4814,44.4388,44.4729,14600.0
2021-06-23 14:00:00,52.21,52.21,52.14,52.16,27289.0,44.4729,44.4729,44.4133,44.4303,27289.0
2021-06-23 14:30:00,52.15,52.19,52.11,52.19,36101.0,44.4218,44.4558,44.3877,44.4558,36101.0
2021-06-23 15:00:00,52.19,52.25,52.16,52.23,96963.0,44.4558,44.507,44.4303,44.4899,96963.0
2021-06-23 15:30:00,52.24,52.24,52.08,52.08,152546.0,44.4984,44.4984,44.3621,44.3621,152546.0
2021-06-24 09:30:00,52.24,52.6,52.23,52.51,58017.0,44.4984,44.8051,44.4899,44.7284,58017.0
2021-06-24 10:00:00,52.51,52.65,52.51,52.6,56358.0,44.7284,44.8477,44.7284,44.8051,56358.0
2021-06-24 10:30:00,52.6,52.6,52.41,52.44,16129.0,44.8051,44.8051,44.6432,44.6688,16129.0
2021-06-24 11:00:00,52.42,52.43,52.25,52.28,12377.0,44.6518,44.6603,44.507,44.5325,12377.0
2021-06-24 11:30:00,52.3,52.36,52.27,52.33,19918.0,44.5495,44.6007,44.524,44.5751,19918.0
2021-06-24 12:00:00,52.32,52.35,52.3,52.34,20235.0,44.5666,44.5921,44.5495,44.5836,20235.0
2021-06-24 12:30:00,52.35,52.45,52.35,52.37,13334.0,44.5921,44.6773,44.5921,44.6092,13334.0
2021-06-24 13:00:00,52.36,52.37,52.32,52.32,19549.0,44.6007,44.6092,44.5666,44.5666,19549.0
2021-06-24 13:30:00,52.33,52.34,52.25,52.3,15661.0,44.5751,44.5836,44.507,44.5495,15661.0
2021-06-24 14:00:00,52.3,52.33,52.27,52.31,19568.0,44.5495,44.5751,44.524,44.5581,19568.0
2021-06-24 14:30:00,52.32,52.36,52.3,52.35,14927.0,44.5666,44.6007,44.5495,44.5921,14927.0
2021-06-24 15:00:00,52.34,52.35,52.3,52.33,17610.0,44.5836,44.5921,44.5495,44.5751,17610.0
2021-06-24 15:30:00,52.32,52.35,52.27,52.31,53725.0,44.5666,44.5921,44.524,44.5581,53725.0
2021-06-25 09:30:00,52.61,52.74,52.57,52.73,78901.0,44.8136,44.9243,44.7795,44.9158,78901.0
2021-06-25 10:00:00,52.74,52.86,52.73,52.83,36278.0,44.9243,45.0266,44.9158,45.001,36278.0
2021-06-25 10:30:00,52.82,52.84,52.64,52.64,18683.0,44.9925,45.0095,44.8392,44.8392,18683.0
2021-06-25 11:00:00,52.63,52.74,52.61,52.72,38389.0,44.8306,44.9243,44.8136,44.9073,38389.0
2021-06-25 11:30:00,52.72,52.76,52.68,52.68,16038.0,44.9073,44.9414,44.8732,44.8732,16038.0
2021-06-25 12:00:00,52.69,52.69,52.6,52.64,12213.0,44.8817,44.8817,44.8051,44.8392,12213.0
2021-06-25 12:30:00,52.65,52.67,52.6,52.65,12025.0,44.8477,44.8647,44.8051,44.8477,12025.0
2021-06-25 13:00:00,52.66,52.73,52.63,52.72,33067.0,44.8562,44.9158,44.8306,44.9073,33067.0
2021-06-25 13:30:00,52.72,52.77,52.7,52.72,38522.0,44.9073,44.9499,44.8903,44.9073,38522.0
2021-06-25 14:00:00,52.72,52.74,52.69,52.7,19465.0,44.9073,44.9243,44.8817,44.8903,19465.0
2021-06-25 14:30:00,52.7,52.72,52.64,52.7,50999.0,44.8903,44.9073,44.8392,44.8903,50999.0
2021-06-25 15:00:00,52.71,52.84,52.7,52.8,45408.0,44.8988,45.0095,44.8903,44.9754,45408.0
2021-06-25 15:30:00,52.8,52.97,52.79,52.88,88002.0,44.9754,45.1203,44.9669,45.0436,88002.0
2021-06-28 09:30:00,53.09,53.17,52.99,53.14,54147.0,45.2225,45.2906,45.1373,45.2651,54147.0
2021-06-28 10:00:00,53.14,53.22,53.09,53.1,169879.0,45.2651,45.3332,45.2225,45.231,169879.0
2021-06-28 10:30:00,53.09,53.34,53.08,53.22,70870.0,45.2225,45.4354,45.214,45.3332,70870.0
2021-06-28 11:00:00,53.22,53.23,53.15,53.15,38752.0,45.3332,45.3417,45.2736,45.2736,38752.0
2021-06-28 11:30:00,53.16,53.21,53.15,53.21,14859.0,45.2821,45.3247,45.2736,45.3247,14859.0
2021-06-28 12:00:00,53.21,53.28,53.2,53.21,21788.0,45.3247,45.3843,45.3162,45.3247,21788.0
2021-06-28 12:30:00,53.22,53.22,53.14,53.14,14609.0,45.3332,45.3332,45.2651,45.2651,14609.0
2021-06-28 13:00:00,53.15,53.22,53.15,53.19,16243.0,45.2736,45.3332,45.2736,45.3077,16243.0
2021-06-28 13:30:00,53.2,53.25,53.17,53.22,34236.0,45.3162,45.3588,45.2906,45.3332,34236.0
2021-06-28 14:00:00,53.22,53.24,53.19,53.2,30773.0,45.3332,45.3502,45.3077,45.3162,30773.0
2021-06-28 14:30:00,53.2,53.2,53.14,53.16,17747.0,45.3162,45.3162,45.2651,45.2821,17747.0
2021-06-28 15:00:00,53.16,53.19,53.13,53.13,20952.0,45.2821,45.3077,45.2565,45.2565,20952.0
2021-06-28 15:30:00,53.13,53.25,53.12,53.25,117400.0,45.2565,45.3588,45.248,45.3588,117400.0
2021-06-29 09:30:00,52.67,52.82,52.55,52.56,231612.0,44.8647,44.9925,44.7625,44.771,231612.0
2021-06-29 10:00:00,52.57,52.67,52.54,52.65,45675.0,44.7795,44.8647,44.754,44.8477,45675.0
2021-06-29 10:30:00,52.65,52.67,52.61,52.66,22405.0,44.8477,44.8647,44.8136,44.8562,22405.0
2021-06-29 11:00:00,52.66,52.68,52.62,52.68,12374.0,44.8562,44.8732,44.8221,44.8732,12374.0
2021-06-29 11:30:00,52.67,52.7,52.64,52.64,27300.0,44.8647,44.8903,44.8392,44.8392,27300.0
2021-06-29 12:00:00,52.65,52.69,52.59,52.66,35993.0,44.8477,44.8817,44.7966,44.8562,35993.0
2021-06-29 12:30:00,52.66,52.67,52.6,52.63,19365.0,44.8562,44.8647,44.8051,44.8306,19365.0
2021-06-29 13:00:00,52.63,52.66,52.6,52.63,22157.0,44.8306,44.8562,44.8051,44.8306,22157.0
2021-06-29 13:30:00,52.62,52.62,52.55,52.59,12392.0,44.8221,44.8221,44.7625,44.7966,12392.0
2021-06-29 14:00:00,52.6,52.69,52.59,52.68,20037.0,44.8051,44.8817,44.7966,44.8732,20037.0
2021-06-29 14:30:00,52.69,52.69,52.64,52.69,16446.0,44.8817,44.8817,44.8392,44.8817,16446.0
2021-06-29 15:00:00,52.68,52.69,52.64,52.68,34530.0,44.8732,44.8817,44.8392,44.8732,34530.0
2021-06-29 15:30:00,52.68,52.74,52.63,52.72,54822.0,44.8732,44.9243,44.8306,44.9073,54822.0
2021-06-30 09:30:00,52.54,52.78,52.5,52.7,52553.0,44.754,44.9584,44.7199,44.8903,52553.0
2021-06-30 10:00:00,52.72,52.76,52.51,52.54,70494.0,44.9073,44.9414,44.7284,44.754,70494.0
2021-06-30 10:30:00,52.58,52.61,52.5,52.54,38283.0,44.788,44.8136,44.7199,44.754,38283.0
2021-06-30 11:00:00,52.54,52.54,52.43,52.46,20538.0,44.754,44.754,44.6603,44.6858,20538.0
2021-06-30 11:30:00,52.46,52.48,52.39,52.47,29162.0,44.6858,44.7029,44.6262,44.6943,29162.0
2021-06-30 12:00:00,52.47,52.57,52.42,52.54,30091.0,44.6943,44.7795,44.6518,44.754,30091.0
2021-06-30 12:30:00,52.54,52.59,52.54,52.55,13752.0,44.754,44.7966,44.754,44.7625,13752.0
2021-06-30 13:00:00,52.55,52.59,52.54,52.57,46995.0,44.7625,44.7966,44.754,44.7795,46995.0
2021-06-30 13:30:00,52.57,52.67,52.56,52.62,94904.0,44.7795,44.8647,44.771,44.8221,94904.0
2021-06-30 14:00:00,52.63,52.64,52.58,52.64,42742.0,44.8306,44.8392,44.788,44.8392,42742.0
2021-06-30 14:30:00,52.64,52.69,52.58,52.59,76828.0,44.8392,44.8817,44.788,44.7966,76828.0
2021-06-30 15:00:00,52.57,52.59,52.53,52.59,15644.0,44.7795,44.7966,44.7455,44.7966,15644.0
2021-06-30 15:30:00,52.61,52.71,52.57,52.66,99394.0,44.8136,44.8988,44.7795,44.8562,99394.0
2021-07-01 09:30:00,52.52,52.6,52.44,52.58,95995.0,44.7369,44.8051,44.6688,44.788,95995.0
2021-07-01 10:00:00,52.57,52.69,52.56,52.57,49338.0,44.7795,44.8817,44.771,44.7795,49338.0
2021-07-01 10:30:00,52.58,52.65,52.53,52.64,67161.0,44.788,44.8477,44.7455,44.8392,67161.0
2021-07-01 11:00:00,52.63,52.63,52.47,52.57,186256.0,44.8306,44.8306,44.6943,44.7795,186256.0
2021-07-01 11:30:00,52.55,52.63,52.48,52.61,40109.0,44.7625,44.8306,44.7029,44.8136,40109.0
2021-07-01 12:00:00,52.61,52.63,52.57,52.59,28486.0,44.8136,44.8306,44.7795,44.7966,28486.0
2021-07-01 12:30:00,52.59,52.7,52.57,52.7,49688.0,44.7966,44.8903,44.7795,44.8903,49688.0
2021-07-01 13:00:00,52.7,52.7,52.6,52.65,36568.0,44.8903,44.8903,44.8051,44.8477,36568.0
2021-07-01 13:30:00,52.66,52.71,52.61,52.61,34132.0,44.8562,44.8988,44.8136,44.8136,34132.0
2021-07-01 14:00:00,52.61,52.65,52.58,52.58,32800.0,44.8136,44.8477,44.788,44.788,32800.0
2021-07-01 14:30:00,52.58,52.59,52.54,52.55,34071.0,44.788,44.7966,44.754,44.7625,34071.0
2021-07-01 15:00:00,52.55,52.55,52.49,52.51,43324.0,44.7625,44.7625,44.7114,44.7284,43324.0
2021-07-01 15:30:00,52.52,52.57,52.48,52.55,73867.0,44.7369,44.7795,44.7029,44.7625,73867.0
2021-07-02 09:30:00,52.07,52.1,51.94,52.06,93981.0,44.3536,44.3792,44.2429,44.3451,93981.0
2021-07-02 10:00:00,52.04,52.09,51.96,52.05,71925.0,44.3281,44.3707,44.2599,44.3366,71925.0
2021-07-02 10:30:00,52.05,52.09,52.0,52.08,59481.0,44.3366,44.3707,44.294,44.3621,59481.0
2021-07-02 11:00:00,52.07,52.17,52.02,52.09,132476.0,44.3536,44.4388,44.311,44.3707,132476.0
2021-07-02 11:30:00,52.11,52.28,52.08,52.26,32540.0,44.3877,44.5325,44.3621,44.5155,32540.0
2021-07-02 12:00:00,52.25,52.31,52.25,52.27,25217.0,44.507,44.5581,44.507,44.524,25217.0
2021-07-02 12:30:00,52.28,52.39,52.27,52.36,34683.0,44.5325,44.6262,44.524,44.6007,34683.0
2021-07-02 13:00:00,52.36,52.38,52.36,52.38,24393.0,44.6007,44.6177,44.6007,44.6177,24393.0
2021-07-02 13:30:00,52.37,52.5,52.36,52.49,32635.0,44.6092,44.7199,44.6007,44.7114,32635.0
2021-07-02 14:00:00,52.48,52.58,52.48,52.57,62264.0,44.7029,44.788,44.7029,44.7795,62264.0
2021-07-02 14:30:00,52.57,52.58,52.47,52.48,43964.0,44.7795,44.788,44.6943,44.7029,43964.0
2021-07-02 15:00:00,52.48,52.54,52.48,52.51,49038.0,44.7029,44.754,44.7029,44.7284,49038.0
2021-07-02 15:30:00,52.5,52.51,52.37,52.39,153742.0,44.7199,44.7284,44.6092,44.6262,153742.0
2021-07-06 09:30:00,51.56,51.6,51.38,51.42,159988.0,43.9192,43.9533,43.7659,43.8,159988.0
2021-07-06 10:00:00,51.41,51.47,51.26,51.27,146289.0,43.7914,43.8425,43.6637,43.6722,146289.0
2021-07-06 10:30:00,51.28,51.43,51.23,51.26,156969.0,43.6807,43.8085,43.6381,43.6637,156969.0
2021-07-06 11:00:00,51.25,51.36,51.18,51.29,77109.0,43.6551,43.7488,43.5955,43.6892,77109.0
2021-07-06 11:30:00,51.29,51.47,51.29,51.37,23140.0,43.6892,43.8425,43.6892,43.7574,23140.0
2021-07-06 12:00:00,51.36,51.4,51.28,51.37,39012.0,43.7488,43.7829,43.6807,43.7574,39012.0
2021-07-06 12:30:00,51.36,51.39,51.31,51.39,23940.0,43.7488,43.7744,43.7063,43.7744,23940.0
2021-07-06 13:00:00,51.4,51.44,51.37,51.38,34983.0,43.7829,43.817,43.7574,43.7659,34983.0
2021-07-06 13:30:00,51.37,51.43,51.33,51.34,33822.0,43.7574,43.8085,43.7233,43.7318,33822.0
2021-07-06 14:00:00,51.34,51.43,51.31,51.42,39624.0,43.7318,43.8085,43.7063,43.8,39624.0
2021-07-06 14:30:00,51.42,51.48,51.4,51.43,73971.0,43.8,43.8511,43.7829,43.8085,73971.0
2021-07-06 15:00:00,51.42,51.46,51.33,51.43,43765.0,43.8,43.834,43.7233,43.8085,43765.0
2021-07-06 15:30:00,51.43,51.61,51.39,51.44,328345.0,43.8085,43.9618,43.7744,43.817,328345.0
2021-07-07 09:30:00,51.21,51.25,51.14,51.24,115611.0,43.6211,43.6551,43.5614,43.6466,115611.0
2021-07-07 10:00:00,51.25,51.29,51.19,51.19,80012.0,43.6551,43.6892,43.604,43.604,80012.0
2021-07-07 10:30:00,51.19,51.26,51.15,51.25,37266.0,43.604,43.6637,43.57,43.6551,37266.0
2021-07-07 11:00:00,51.25,51.34,51.24,51.33,38059.0,43.6551,43.7318,43.6466,43.7233,38059.0
2021-07-07 11:30:00,51.33,51.41,51.28,51.36,35847.0,43.7233,43.7914,43.6807,43.7488,35847.0
2021-07-07 12:00:00,51.39,51.39,51.3,51.3,26857.0,43.7744,43.7744,43.6977,43.6977,26857.0
2021-07-07 12:30:00,51.3,51.33,51.22,51.24,22059.0,43.6977,43.7233,43.6296,43.6466,22059.0
2021-07-07 13:00:00,51.25,51.27,51.22,51.25,21309.0,43.6551,43.6722,43.6296,43.6551,21309.0
2021-07-07 13:30:00,51.25,51.32,51.23,51.28,46784.0,43.6551,43.7148,43.6381,43.6807,46784.0
2021-07-07 14:00:00,51.28,51.39,51.26,51.35,34061.0,43.6807,43.7744,43.6637,43.7403,34061.0
2021-07-07 14:30:00,51.35,51.36,51.28,51.29,35444.0,43.7403,43.7488,43.6807,43.6892,35444.0
2021-07-07 15:00:00,51.29,51.34,51.27,51.29,42735.0,43.6892,43.7318,43.6722,43.6892,42735.0
2021-07-07 15:30:00,51.29,51.38,51.22,51.23,208355.0,43.6892,43.7659,43.6296,43.6381,208355.0
2021-07-08 09:30:00,51.13,51.21,51.01,51.18,114617.0,43.5529,43.6211,43.4507,43.5955,114617.0
2021-07-08 10:00:00,51.17,51.18,50.83,50.96,57822.0,43.587,43.5955,43.2974,43.4081,57822.0
2021-07-08 10:30:00,50.97,50.97,50.77,50.8,73014.0,43.4166,43.4166,43.2463,43.2718,73014.0
2021-07-08 11:00:00,50.8,50.98,50.78,50.94,73678.0,43.2718,43.4252,43.2548,43.3911,73678.0
2021-07-08 11:30:00,50.93,51.07,50.84,51.04,56224.0,43.3826,43.5018,43.3059,43.4763,56224.0
2021-07-08 12:00:00,51.02,51.08,50.98,51.07,29185.0,43.4592,43.5103,43.4252,43.5018,29185.0
2021-07-08 12:30:00,51.08,51.17,51.05,51.17,62952.0,43.5103,43.587,43.4848,43.587,62952.0
2021-07-08 13:00:00,51.16,51.21,51.09,51.1,45726.0,43.5785,43.6211,43.5189,43.5274,45726.0
2021-07-08 13:30:00,51.1,51.18,51.08,51.17,47081.0,43.5274,43.5955,43.5103,43.587,47081.0
2021-07-08 14:00:00,51.18,51.22,51.16,51.18,31262.0,43.5955,43.6296,43.5785,43.5955,31262.0
2021-07-08 14:30:00,51.18,51.21,51.13,51.2,36553.0,43.5955,43.6211,43.5529,43.6126,36553.0
2021-07-08 15:00:00,51.21,51.22,51.11,51.13,47447.0,43.6211,43.6296,43.5359,43.5529,47447.0
2021-07-08 15:30:00,51.14,51.21,51.01,51.16,80230.0,43.5614,43.6211,43.4507,43.5785,80230.0
2021-07-09 09:30:00,51.6,51.73,51.56,51.69,182766.0,43.9533,44.064,43.9192,44.0299,182766.0
2021-07-09 10:00:00,51.7,51.79,51.65,51.68,26640.0,44.0385,44.1151,43.9959,44.0214,26640.0
2021-07-09 10:30:00,51.69,51.82,51.68,51.74,122716.0,44.0299,44.1407,44.0214,44.0725,122716.0
2021-07-09 11:00:00,51.73,51.81,51.69,51.71,38131.0,44.064,44.1322,44.0299,44.047,38131.0
2021-07-09 11:30:00,51.72,51.86,51.72,51.79,36994.0,44.0555,44.1747,44.0555,44.1151,36994.0
2021-07-09 12:00:00,51.8,51.83,51.63,51.64,17988.0,44.1236,44.1492,43.9788,43.9873,17988.0
2021-07-09 12:30:00,51.65,51.7,51.59,51.6,17750.0,43.9959,44.0385,43.9448,43.9533,17750.0
2021-07-09 13:00:00,51.61,51.74,51.6,51.74,32145.0,43.9618,44.0725,43.9533,44.0725,32145.0
2021-07-09 13:30:00,51.75,51.88,51.75,51.79,115033.0,44.081,44.1918,44.081,44.1151,115033.0
2021-07-09 14:00:00,51.8,51.88,51.78,51.81,38808.0,44.1236,44.1918,44.1066,44.1322,38808.0
2021-07-09 14:30:00,51.79,51.86,51.77,51.83,30204.0,44.1151,44.1747,44.0981,44.1492,30204.0
2021-07-09 15:00:00,51.83,51.88,51.8,51.84,52476.0,44.1492,44.1918,44.1236,44.1577,52476.0
2021-07-09 15:30:00,51.84,52.0,51.79,51.87,203805.0,44.1577,44.294,44.1151,44.1833,203805.0
2021-07-12 09:30:00,52.63,52.69,52.55,52.62,114376.0,44.8306,44.8817,44.7625,44.8221,114376.0
2021-07-12 10:00:00,52.62,52.72,52.5,52.64,48274.0,44.8221,44.9073,44.7199,44.8392,48274.0
2021-07-12 10:30:00,52.65,52.76,52.65,52.69,49333.0,44.8477,44.9414,44.8477,44.8817,49333.0
2021-07-12 11:00:00,52.7,52.77,52.66,52.76,114635.0,44.8903,44.9499,44.8562,44.9414,114635.0
2021-07-12 11:30:00,52.71,52.71,52.43,52.45,25082.0,44.8988,44.8988,44.6603,44.6773,25082.0
2021-07-12 12:00:00,52.46,52.51,52.46,52.48,24379.0,44.6858,44.7284,44.6858,44.7029,24379.0
2021-07-12 12:30:00,52.49,52.51,52.45,52.45,20975.0,44.7114,44.7284,44.6773,44.6773,20975.0
2021-07-12 13:00:00,52.45,52.46,52.4,52.45,45410.0,44.6773,44.6858,44.6347,44.6773,45410.0
2021-07-12 13:30:00,52.45,52.46,52.39,52.4,25445.0,44.6773,44.6858,44.6262,44.6347,25445.0
2021-07-12 14:00:00,52.4,52.41,52.37,52.4,22393.0,44.6347,44.6432,44.6092,44.6347,22393.0
2021-07-12 14:30:00,52.39,52.44,52.36,52.44,51564.0,44.6262,44.6688,44.6007,44.6688,51564.0
2021-07-12 15:00:00,52.44,52.44,52.38,52.41,38664.0,44.6688,44.6688,44.6177,44.6432,38664.0
2021-07-12 15:30:00,52.41,52.53,52.4,52.48,148123.0,44.6432,44.7455,44.6347,44.7029,148123.0
2021-07-13 09:30:00,52.32,52.49,52.31,52.44,106423.0,44.5666,44.7114,44.5581,44.6688,106423.0
2021-07-13 10:00:00,52.42,52.42,52.29,52.34,28533.0,44.6518,44.6518,44.541,44.5836,28533.0
2021-07-13 10:30:00,52.34,52.34,52.22,52.22,32779.0,44.5836,44.5836,44.4814,44.4814,32779.0
2021-07-13 11:00:00,52.21,52.31,52.2,52.3,25620.0,44.4729,44.5581,44.4644,44.5495,25620.0
2021-07-13 11:30:00,52.3,52.41,52.3,52.34,30975.0,44.5495,44.6432,44.5495,44.5836,30975.0
2021-07-13 12:00:00,52.34,52.39,52.31,52.36,20411.0,44.5836,44.6262,44.5581,44.6007,20411.0
2021-07-13 12:30:00,52.36,52.38,52.33,52.36,21686.0,44.6007,44.6177,44.5751,44.6007,21686.0
2021-07-13 13:00:00,52.36,52.37,52.29,52.36,23578.0,44.6007,44.6092,44.541,44.6007,23578.0
2021-07-13 13:30:00,52.37,52.41,52.34,52.39,22638.0,44.6092,44.6432,44.5836,44.6262,22638.0
2021-07-13 14:00:00,52.39,52.44,52.34,52.38,19717.0,44.6262,44.6688,44.5836,44.6177,19717.0
2021-07-13 14:30:00,52.38,52.38,52.33,52.33,18966.0,44.6177,44.6177,44.5751,44.5751,18966.0
2021-07-13 15:00:00,52.33,52.36,52.29,52.32,29538.0,44.5751,44.6007,44.541,44.5666,29538.0
2021-07-13 15:30:00,52.33,52.39,52.28,52.3,49062.0,44.5751,44.6262,44.5325,44.5495,49062.0
2021-07-14 09:30:00,52.17,52.25,52.04,52.21,77049.0,44.4388,44.507,44.3281,44.4729,77049.0
2021-07-14 10:00:00,52.17,52.3,52.15,52.29,23093.0,44.4388,44.5495,44.4218,44.541,23093.0
2021-07-14 10:30:00,52.3,52.4,52.28,52.28,30519.0,44.5495,44.6347,44.5325,44.5325,30519.0
2021-07-14 11:00:00,52.28,52.43,52.27,52.4,53632.0,44.5325,44.6603,44.524,44.6347,53632.0
2021-07-14 11:30:00,52.38,52.42,52.35,52.41,12676.0,44.6177,44.6518,44.5921,44.6432,12676.0
2021-07-14 12:00:00,52.41,52.47,52.38,52.47,18410.0,44.6432,44.6943,44.6177,44.6943,18410.0
2021-07-14 12:30:00,52.46,52.47,52.4,52.41,11462.0,44.6858,44.6943,44.6347,44.6432,11462.0
2021-07-14 13:00:00,52.41,52.49,52.4,52.49,18851.0,44.6432,44.7114,44.6347,44.7114,18851.0
2021-07-14 13:30:00,52.48,52.5,52.46,52.46,9949.0,44.7029,44.7199,44.6858,44.6858,9949.0
2021-07-14 14:00:00,52.46,52.48,52.42,52.47,22390.0,44.6858,44.7029,44.6518,44.6943,22390.0
2021-07-14 14:30:00,52.47,52.48,52.38,52.39,16064.0,44.6943,44.7029,44.6177,44.6262,16064.0
2021-07-14 15:00:00,52.39,52.41,52.31,52.31,29409.0,44.6262,44.6432,44.5581,44.5581,29409.0
2021-07-14 15:30:00,52.32,52.45,52.31,52.35,65550.0,44.5666,44.6773,44.5581,44.5921,65550.0
2021-07-15 09:30:00,51.59,51.72,51.52,51.72,100186.0,43.9448,44.0555,43.8851,44.0555,100186.0
2021-07-15 10:00:00,51.74,51.74,51.51,51.54,19214.0,44.0725,44.0725,43.8766,43.9022,19214.0
2021-07-15 10:30:00,51.53,51.65,51.43,51.46,24451.0,43.8936,43.9959,43.8085,43.834,24451.0
2021-07-15 11:00:00,51.43,51.46,51.33,51.41,36641.0,43.8085,43.834,43.7233,43.7914,36641.0
2021-07-15 11:30:00,51.42,51.6,51.42,51.56,46858.0,43.8,43.9533,43.8,43.9192,46858.0
2021-07-15 12:00:00,51.57,51.6,51.55,51.59,15949.0,43.9277,43.9533,43.9107,43.9448,15949.0
2021-07-15 12:30:00,51.6,51.68,51.6,51.66,19320.0,43.9533,44.0214,43.9533,44.0044,19320.0
2021-07-15 13:00:00,51.66,51.66,51.55,51.55,17068.0,44.0044,44.0044,43.9107,43.9107,17068.0
2021-07-15 13:30:00,51.54,51.57,51.5,51.52,12951.0,43.9022,43.9277,43.8681,43.8851,12951.0
2021-07-15 14:00:00,51.52,51.58,51.51,51.52,17703.0,43.8851,43.9362,43.8766,43.8851,17703.0
2021-07-15 14:30:00,51.53,51.55,51.47,51.55,12269.0,43.8936,43.9107,43.8425,43.9107,12269.0
2021-07-15 15:00:00,51.56,51.59,51.53,51.59,29407.0,43.9192,43.9448,43.8936,43.9448,29407.0
2021-07-15 15:30:00,51.58,51.64,51.47,51.52,88496.0,43.9362,43.9873,43.8425,43.8851,88496.0
2021-07-16 09:30:00,51.75,51.77,51.55,51.64,53382.0,44.081,44.0981,43.9107,43.9873,53382.0
2021-07-16 10:00:00,51.66,51.7,51.44,51.44,16922.0,44.0044,44.0385,43.817,43.817,16922.0
2021-07-16 10:30:00,51.49,51.74,51.43,51.72,42618.0,43.8596,44.0725,43.8085,44.0555,42618.0
2021-07-16 11:00:00,51.7,51.85,51.7,51.83,19791.0,44.0385,44.1662,44.0385,44.1492,19791.0
2021-07-16 11:30:00,51.84,51.92,51.8,51.83,16587.0,44.1577,44.2259,44.1236,44.1492,16587.0
2021-07-16 12:00:00,51.83,51.94,51.83,51.87,12787.0,44.1492,44.2429,44.1492,44.1833,12787.0
2021-07-16 12:30:00,51.87,51.9,51.82,51.83,5404.0,44.1833,44.2088,44.1407,44.1492,5404.0
2021-07-16 13:00:00,51.8,51.84,51.79,51.83,6858.0,44.1236,44.1577,44.1151,44.1492,6858.0
2021-07-16 13:30:00,51.83,51.86,51.81,51.85,8970.0,44.1492,44.1747,44.1322,44.1662,8970.0
2021-07-16 14:00:00,51.86,51.92,51.84,51.88,8469.0,44.1747,44.2259,44.1577,44.1918,8469.0
2021-07-16 14:30:00,51.87,51.96,51.85,51.95,18703.0,44.1833,44.2599,44.1662,44.2514,18703.0
2021-07-16 15:00:00,51.94,52.0,51.93,51.93,32346.0,44.2429,44.294,44.2344,44.2344,32346.0
2021-07-16 15:30:00,51.94,51.98,51.88,51.95,51851.0,44.2429,44.277,44.1918,44.2514,51851.0
2021-07-19 09:30:00,51.31,51.52,51.23,51.33,215146.0,43.7063,43.8851,43.6381,43.7233,215146.0
2021-07-19 10:00:00,51.34,51.36,51.03,51.19,71222.0,43.7318,43.7488,43.4677,43.604,71222.0
2021-07-19 10:30:00,51.19,51.27,51.03,51.1,48635.0,43.604,43.6722,43.4677,43.5274,48635.0
2021-07-19 11:00:00,51.11,51.24,51.08,51.19,42386.0,43.5359,43.6466,43.5103,43.604,42386.0
2021-07-19 11:30:00,51.19,51.34,51.15,51.26,33697.0,43.604,43.7318,43.57,43.6637,33697.0
2021-07-19 12:00:00,51.26,51.27,51.12,51.14,16219.0,43.6637,43.6722,43.5444,43.5614,16219.0
2021-07-19 12:30:00,51.12,51.13,51.05,51.08,22394.0,43.5444,43.5529,43.4848,43.5103,22394.0
2021-07-19 13:00:00,51.1,51.11,51.01,51.02,18653.0,43.5274,43.5359,43.4507,43.4592,18653.0
2021-07-19 13:30:00,51.02,51.05,50.97,51.01,23857.0,43.4592,43.4848,43.4166,43.4507,23857.0
2021-07-19 14:00:00,51.0,51.1,51.0,51.06,27812.0,43.4422,43.5274,43.4422,43.4933,27812.0
2021-07-19 14:30:00,51.06,51.07,50.99,50.99,27829.0,43.4933,43.5018,43.4337,43.4337,27829.0
2021-07-19 15:00:00,50.98,51.06,50.98,51.01,37076.0,43.4252,43.4933,43.4252,43.4507,37076.0
2021-07-19 15:30:00,51.01,51.18,50.99,51.16,90812.0,43.4507,43.5955,43.4337,43.5785,90812.0
2021-07-20 09:30:00,51.0,51.38,50.87,51.3,69335.0,43.4422,43.7659,43.3315,43.6977,69335.0
2021-07-20 10:00:00,51.3,51.5,51.29,51.4,85516.0,43.6977,43.8681,43.6892,43.7829,85516.0
2021-07-20 10:30:00,51.39,51.44,51.31,51.4,62438.0,43.7744,43.817,43.7063,43.7829,62438.0
2021-07-20 11:00:00,51.44,51.52,51.34,51.34,140888.0,43.817,43.8851,43.7318,43.7318,140888.0
2021-07-20 11:30:00,51.35,51.42,51.24,51.24,46787.0,43.7403,43.8,43.6466,43.6466,46787.0
2021-07-20 12:00:00,51.24,51.26,51.1,51.12,89150.0,43.6466,43.6637,43.5274,43.5444,89150.0
2021-07-20 12:30:00,51.12,51.26,51.09,51.25,80803.0,43.5444,43.6637,43.5189,43.6551,80803.0
2021-07-20 13:00:00,51.25,51.36,51.25,51.3,76852.0,43.6551,43.7488,43.6551,43.6977,76852.0
2021-07-20 13:30:00,51.3,51.37,51.23,51.27,54406.0,43.6977,43.7574,43.6381,43.6722,54406.0
2021-07-20 14:00:00,51.27,51.33,51.25,51.31,31228.0,43.6722,43.7233,43.6551,43.7063,31228.0
2021-07-20 14:30:00,51.34,51.37,51.26,51.29,35546.0,43.7318,43.7574,43.6637,43.6892,35546.0
2021-07-20 15:00:00,51.29,51.41,51.29,51.36,39179.0,43.6892,43.7914,43.6892,43.7488,39179.0
2021-07-20 15:30:00,51.37,51.45,51.35,51.4,157444.0,43.7574,43.8255,43.7403,43.7829,157444.0
2021-07-21 09:30:00,51.4,51.4,51.14,51.32,105782.0,43.7829,43.7829,43.5614,43.7148,105782.0
2021-07-21 10:00:00,51.34,51.34,51.19,51.19,45663.0,43.7318,43.7318,43.604,43.604,45663.0
2021-07-21 10:30:00,51.19,51.49,51.18,51.46,75806.0,43.604,43.8596,43.5955,43.834,75806.0
2021-07-21 11:00:00,51.48,51.48,51.28,51.35,47946.0,43.8511,43.8511,43.6807,43.7403,47946.0
2021-07-21 11:30:00,51.34,51.37,51.3,51.35,21811.0,43.7318,43.7574,43.6977,43.7403,21811.0
2021-07-21 12:00:00,51.33,51.35,51.27,51.27,15631.0,43.7233,43.7403,43.6722,43.6722,15631.0
2021-07-21 12:30:00,51.27,51.36,51.24,51.36,24956.0,43.6722,43.7488,43.6466,43.7488,24956.0
2021-07-21 13:00:00,51.36,51.39,51.3,51.3,10561.0,43.7488,43.7744,43.6977,43.6977,10561.0
2021-07-21 13:30:00,51.3,51.53,51.29,51.5,23374.0,43.6977,43.8936,43.6892,43.8681,23374.0
2021-07-21 14:00:00,51.52,51.53,51.48,51.5,20517.0,43.8851,43.8936,43.8511,43.8681,20517.0
2021-07-21 14:30:00,51.5,51.56,51.49,51.52,14339.0,43.8681,43.9192,43.8596,43.8851,14339.0
2021-07-21 15:00:00,51.52,51.56,51.51,51.51,17862.0,43.8851,43.9192,43.8766,43.8766,17862.0
2021-07-21 15:30:00,51.52,51.57,51.49,51.52,66510.0,43.8851,43.9277,43.8596,43.8851,66510.0
2021-07-22 09:30:00,51.73,51.79,51.48,51.57,88317.0,44.064,44.1151,43.8511,43.9277,88317.0
2021-07-22 10:00:00,51.59,51.7,51.56,51.7,38716.0,43.9448,44.0385,43.9192,44.0385,38716.0
2021-07-22 10:30:00,51.69,51.7,51.58,51.63,33662.0,44.0299,44.0385,43.9362,43.9788,33662.0
2021-07-22 11:00:00,51.61,51.64,51.55,51.59,20755.0,43.9618,43.9873,43.9107,43.9448,20755.0
2021-07-22 11:30:00,51.57,51.57,51.48,51.5,11009.0,43.9277,43.9277,43.8511,43.8681,11009.0
2021-07-22 12:00:00,51.5,51.55,51.49,51.55,13267.0,43.8681,43.9107,43.8596,43.9107,13267.0
2021-07-22 12:30:00,51.54,51.62,51.53,51.6,8020.0,43.9022,43.9703,43.8936,43.9533,8020.0
2021-07-22 13:00:00,51.59,51.6,51.53,51.54,15400.0,43.9448,43.9533,43.8936,43.9022,15400.0
2021-07-22 13:30:00,51.53,51.54,51.4,51.47,19123.0,43.8936,43.9022,43.7829,43.8425,19123.0
2021-07-22 14:00:00,51.51,51.61,51.5,51.61,11663.0,43.8766,43.9618,43.8681,43.9618,11663.0
2021-07-22 14:30:00,51.61,51.71,51.59,51.71,25504.0,43.9618,44.047,43.9448,44.047,25504.0
2021-07-22 15:00:00,51.71,51.72,51.65,51.65,16551.0,44.047,44.0555,43.9959,43.9959,16551.0
2021-07-22 15:30:00,51.65,51.68,51.43,51.45,118069.0,43.9959,44.0214,43.8085,43.8255,118069.0
2021-07-23 09:30:00,51.68,51.8,51.68,51.76,48805.0,44.0214,44.1236,44.0214,44.0896,48805.0
2021-07-23 10:00:00,51.77,51.9,51.76,51.77,20673.0,44.0981,44.2088,44.0896,44.0981,20673.0
2021-07-23 10:30:00,51.77,51.8,51.72,51.78,52245.0,44.0981,44.1236,44.0555,44.1066,52245.0
2021-07-23 11:00:00,51.77,51.86,51.76,51.86,34208.0,44.0981,44.1747,44.0896,44.1747,34208.0
2021-07-23 11:30:00,51.87,51.87,51.8,51.84,44347.0,44.1833,44.1833,44.1236,44.1577,44347.0
2021-07-23 12:00:00,51.84,51.89,51.83,51.88,14586.0,44.1577,44.2003,44.1492,44.1918,14586.0
2021-07-23 12:30:00,51.89,51.96,51.88,51.94,18144.0,44.2003,44.2599,44.1918,44.2429,18144.0
2021-07-23 13:00:00,51.95,52.08,51.95,52.08,51851.0,44.2514,44.3621,44.2514,44.3621,51851.0
2021-07-23 13:30:00,52.08,52.15,51.95,51.95,40803.0,44.3621,44.4218,44.2514,44.2514,40803.0
2021-07-23 14:00:00,51.95,51.95,51.89,51.92,27094.0,44.2514,44.2514,44.2003,44.2259,27094.0
2021-07-23 14:30:00,51.92,51.92,51.8,51.8,17050.0,44.2259,44.2259,44.1236,44.1236,17050.0
2021-07-23 15:00:00,51.8,51.84,51.77,51.84,13438.0,44.1236,44.1577,44.0981,44.1577,13438.0
2021-07-23 15:30:00,51.85,52.04,51.83,51.92,187970.0,44.1662,44.3281,44.1492,44.2259,187970.0
2021-07-26 09:30:00,51.62,51.79,51.46,51.71,48136.0,43.9703,44.1151,43.834,44.047,48136.0
2021-07-26 10:00:00,51.69,51.69,51.57,51.64,59957.0,44.0299,44.0299,43.9277,43.9873,59957.0
2021-07-26 10:30:00,51.61,51.66,51.54,51.66,90259.0,43.9618,44.0044,43.9022,44.0044,90259.0
2021-07-26 11:00:00,51.67,51.72,51.66,51.68,73997.0,44.0129,44.0555,44.0044,44.0214,73997.0
2021-07-26 11:30:00,51.69,51.76,51.64,51.74,19527.0,44.0299,44.0896,43.9873,44.0725,19527.0
2021-07-26 12:00:00,51.74,51.74,51.63,51.67,68723.0,44.0725,44.0725,43.9788,44.0129,68723.0
2021-07-26 12:30:00,51.64,51.69,51.6,51.68,17963.0,43.9873,44.0299,43.9533,44.0214,17963.0
2021-07-26 13:00:00,51.69,51.71,51.64,51.65,25601.0,44.0299,44.047,43.9873,43.9959,25601.0
2021-07-26 13:30:00,51.65,51.66,51.63,51.65,26496.0,43.9959,44.0044,43.9788,43.9959,26496.0
2021-07-26 14:00:00,51.65,51.66,51.62,51.65,26223.0,43.9959,44.0044,43.9703,43.9959,26223.0
2021-07-26 14:30:00,51.65,51.66,51.61,51.61,35680.0,43.9959,44.0044,43.9618,43.9618,35680.0
2021-07-26 15:00:00,51.6,51.63,51.59,51.61,51242.0,43.9533,43.9788,43.9448,43.9618,51242.0
2021-07-26 15:30:00,51.61,51.67,51.6,51.63,131169.0,43.9618,44.0129,43.9533,43.9788,131169.0
2021-07-27 09:30:00,51.34,51.35,51.13,51.22,83461.0,43.7318,43.7403,43.5529,43.6296,83461.0
2021-07-27 10:00:00,51.22,51.31,51.2,51.24,27049.0,43.6296,43.7063,43.6126,43.6466,27049.0
2021-07-27 10:30:00,51.24,51.35,51.19,51.35,32233.0,43.6466,43.7403,43.604,43.7403,32233.0
2021-07-27 11:00:00,51.34,51.56,51.34,51.54,161572.0,43.7318,43.9192,43.7318,43.9022,161572.0
2021-07-27 11:30:00,51.54,51.69,51.47,51.61,27906.0,43.9022,44.0299,43.8425,43.9618,27906.0
2021-07-27 12:00:00,51.61,51.67,51.58,51.6,20130.0,43.9618,44.0129,43.9362,43.9533,20130.0
2021-07-27 12:30:00,51.6,51.61,51.54,51.57,14932.0,43.9533,43.9618,43.9022,43.9277,14932.0
2021-07-27 13:00:00,51.58,51.62,51.52,51.59,18998.0,43.9362,43.9703,43.8851,43.9448,18998.0
2021-07-27 13:30:00,51.6,51.6,51.49,51.51,70362.0,43.9533,43.9533,43.8596,43.8766,70362.0
2021-07-27 14:00:00,51.52,51.54,51.5,51.5,63982.0,43.8851,43.9022,43.8681,43.8681,63982.0
2021-07-27 14:30:00,51.5,51.54,51.49,51.54,28662.0,43.8681,43.9022,43.8596,43.9022,28662.0
2021-07-27 15:00:00,51.54,51.58,51.52,51.53,35660.0,43.9022,43.9362,43.8851,43.8936,35660.0
2021-07-27 15:30:00,51.53,51.61,51.5,51.57,79329.0,43.8936,43.9618,43.8681,43.9277,79329.0
2021-07-28 09:30:00,51.33,51.62,51.25,51.59,224138.0,43.7233,43.9703,43.6551,43.9448,224138.0
2021-07-28 10:00:00,51.62,51.66,51.55,51.61,100829.0,43.9703,44.0044,43.9107,43.9618,100829.0
2021-07-28 10:30:00,51.61,51.68,51.57,51.59,53649.0,43.9618,44.0214,43.9277,43.9448,53649.0
2021-07-28 11:00:00,51.59,51.72,51.59,51.69,87344.0,43.9448,44.0555,43.9448,44.0299,87344.0
2021-07-28 11:30:00,51.72,51.85,51.66,51.84,16861.0,44.0555,44.1662,44.0044,44.1577,16861.0
2021-07-28 12:00:00,51.82,51.93,51.8,51.91,82379.0,44.1407,44.2344,44.1236,44.2173,82379.0
2021-07-28 12:30:00,51.91,52.01,51.89,52.01,66930.0,44.2173,44.3025,44.2003,44.3025,66930.0
2021-07-28 13:00:00,52.0,52.04,52.0,52.04,45964.0,44.294,44.3281,44.294,44.3281,45964.0
2021-07-28 13:30:00,52.04,52.16,52.03,52.11,65304.0,44.3281,44.4303,44.3196,44.3877,65304.0
2021-07-28 14:00:00,52.08,52.08,51.95,52.02,60509.0,44.3621,44.3621,44.2514,44.311,60509.0
2021-07-28 14:30:00,52.02,52.17,52.01,52.15,68784.0,44.311,44.4388,44.3025,44.4218,68784.0
2021-07-28 15:00:00,52.15,52.22,52.13,52.16,59861.0,44.4218,44.4814,44.4047,44.4303,59861.0
2021-07-28 15:30:00,52.17,52.2,52.05,52.06,173582.0,44.4388,44.4644,44.3366,44.3451,173582.0
2021-07-29 09:30:00,51.7,51.72,51.12,51.61,241676.0,44.0385,44.0555,43.5444,43.9618,241676.0
2021-07-29 10:00:00,51.6,51.74,51.45,51.54,64621.0,43.9533,44.0725,43.8255,43.9022,64621.0
2021-07-29 10:30:00,51.52,51.52,51.33,51.39,139469.0,43.8851,43.8851,43.7233,43.7744,139469.0
2021-07-29 11:00:00,51.38,51.41,51.31,51.4,82434.0,43.7659,43.7914,43.7063,43.7829,82434.0
2021-07-29 11:30:00,51.4,51.46,51.3,51.32,63275.0,43.7829,43.834,43.6977,43.7148,63275.0
2021-07-29 12:00:00,51.32,51.37,51.28,51.32,45899.0,43.7148,43.7574,43.6807,43.7148,45899.0
2021-07-29 12:30:00,51.33,51.33,51.3,51.31,22879.0,43.7233,43.7233,43.6977,43.7063,22879.0
2021-07-29 13:00:00,51.32,51.37,51.26,51.35,44795.0,43.7148,43.7574,43.6637,43.7403,44795.0
2021-07-29 13:30:00,51.35,51.36,51.3,51.33,46996.0,43.7403,43.7488,43.6977,43.7233,46996.0
2021-07-29 14:00:00,51.33,51.37,51.29,51.37,60937.0,43.7233,43.7574,43.6892,43.7574,60937.0
2021-07-29 14:30:00,51.37,51.49,51.36,51.48,46122.0,43.7574,43.8596,43.7488,43.8511,46122.0
2021-07-29 15:00:00,51.48,51.48,51.42,51.47,53280.0,43.8511,43.8511,43.8,43.8425,53280.0
2021-07-29 15:30:00,51.47,51.56,51.35,51.4,220634.0,43.8425,43.9192,43.7403,43.7829,220634.0
2021-07-30 09:30:00,51.88,52.02,51.85,51.86,133831.0,44.1918,44.311,44.1662,44.1747,133831.0
2021-07-30 10:00:00,51.87,51.87,51.63,51.63,77985.0,44.1833,44.1833,43.9788,43.9788,77985.0
2021-07-30 10:30:00,51.65,51.74,51.59,51.65,50917.0,43.9959,44.0725,43.9448,43.9959,50917.0
2021-07-30 11:00:00,51.64,51.7,51.59,51.64,27980.0,43.9873,44.0385,43.9448,43.9873,27980.0
2021-07-30 11:30:00,51.65,51.65,51.52,51.54,38308.0,43.9959,43.9959,43.8851,43.9022,38308.0
2021-07-30 12:00:00,51.53,51.56,51.51,51.53,19451.0,43.8936,43.9192,43.8766,43.8936,19451.0
2021-07-30 12:30:00,51.53,51.55,51.51,51.52,14995.0,43.8936,43.9107,43.8766,43.8851,14995.0
2021-07-30 13:00:00,51.53,51.58,51.49,51.58,58444.0,43.8936,43.9362,43.8596,43.9362,58444.0
2021-07-30 13:30:00,51.57,51.6,51.55,51.57,25609.0,43.9277,43.9533,43.9107,43.9277,25609.0
2021-07-30 14:00:00,51.56,51.57,51.51,51.53,50583.0,43.9192,43.9277,43.8766,43.8936,50583.0
2021-07-30 14:30:00,51.54,51.63,51.53,51.62,23473.0,43.9022,43.9788,43.8936,43.9703,23473.0
2021-07-30 15:00:00,51.63,51.69,51.62,51.67,26773.0,43.9788,44.0299,43.9703,44.0129,26773.0
2021-07-30 15:30:00,51.67,51.68,51.55,51.59,135179.0,44.0129,44.0214,43.9107,43.9448,135179.0
2021-08-02 09:30:00,51.71,51.71,51.39,51.51,118587.0,44.047,44.047,43.7744,43.8766,118587.0
2021-08-02 10:00:00,51.51,51.68,51.5,51.68,20488.0,43.8766,44.0214,43.8681,44.0214,20488.0
2021-08-02 10:30:00,51.67,51.73,51.63,51.67,29005.0,44.0129,44.064,43.9788,44.0129,29005.0
2021-08-02 11:00:00,51.67,51.71,51.59,51.67,31559.0,44.0129,44.047,43.9448,44.0129,31559.0
2021-08-02 11:30:00,51.66,51.67,51.53,51.62,24719.0,44.0044,44.0129,43.8936,43.9703,24719.0
2021-08-02 12:00:00,51.61,51.63,51.5,51.51,10944.0,43.9618,43.9788,43.8681,43.8766,10944.0
2021-08-02 12:30:00,51.5,51.55,51.48,51.5,12296.0,43.8681,43.9107,43.8511,43.8681,12296.0
2021-08-02 13:00:00,51.5,51.57,51.49,51.55,30664.0,43.8681,43.9277,43.8596,43.9107,30664.0
2021-08-02 13:30:00,51.56,51.57,51.45,51.48,29989.0,43.9192,43.9277,43.8255,43.8511,29989.0
2021-08-02 14:00:00,51.48,51.56,51.48,51.56,17942.0,43.8511,43.9192,43.8511,43.9192,17942.0
2021-08-02 14:30:00,51.57,51.61,51.56,51.59,23245.0,43.9277,43.9618,43.9192,43.9448,23245.0
2021-08-02 15:00:00,51.59,51.64,51.53,51.55,49274.0,43.9448,43.9873,43.8936,43.9107,49274.0
2021-08-02 15:30:00,51.56,51.6,51.54,51.55,40431.0,43.9192,43.9533,43.9022,43.9107,40431.0
2021-08-03 09:30:00,51.44,51.51,51.34,51.38,59946.0,43.817,43.8766,43.7318,43.7659,59946.0
2021-08-03 10:00:00,51.4,51.53,51.38,51.4,46318.0,43.7829,43.8936,43.7659,43.7829,46318.0
2021-08-03 10:30:00,51.41,51.44,51.34,51.44,59570.0,43.7914,43.817,43.7318,43.817,59570.0
2021-08-03 11:00:00,51.47,51.5,51.3,51.32,28797.0,43.8425,43.8681,43.6977,43.7148,28797.0
2021-08-03 11:30:00,51.32,51.56,51.27,51.52,29333.0,43.7148,43.9192,43.6722,43.8851,29333.0
2021-08-03 12:00:00,51.53,51.56,51.39,51.4,25814.0,43.8936,43.9192,43.7744,43.7829,25814.0
2021-08-03 12:30:00,51.4,51.43,51.39,51.4,10276.0,43.7829,43.8085,43.7744,43.7829,10276.0
2021-08-03 13:00:00,51.41,51.44,51.34,51.35,51083.0,43.7914,43.817,43.7318,43.7403,51083.0
2021-08-03 13:30:00,51.35,51.36,51.27,51.27,18131.0,43.7403,43.7488,43.6722,43.6722,18131.0
2021-08-03 14:00:00,51.27,51.37,51.27,51.33,36240.0,43.6722,43.7574,43.6722,43.7233,36240.0
2021-08-03 14:30:00,51.34,51.36,51.29,51.33,54771.0,43.7318,43.7488,43.6892,43.7233,54771.0
2021-08-03 15:00:00,51.34,51.45,51.33,51.4,45976.0,43.7318,43.8255,43.7233,43.7829,45976.0
2021-08-03 15:30:00,51.4,51.53,51.37,51.49,106600.0,43.7829,43.8936,43.7574,43.8596,106600.0
2021-08-04 09:30:00,50.48,50.85,50.45,50.81,188726.0,42.9993,43.3144,42.9737,43.2803,188726.0
2021-08-04 10:00:00,50.8,50.8,50.42,50.45,178233.0,43.2718,43.2718,42.9481,42.9737,178233.0
2021-08-04 10:30:00,50.44,50.52,50.33,50.38,119707.0,42.9652,43.0333,42.8715,42.9141,119707.0
2021-08-04 11:00:00,50.37,50.4,49.95,50.0,237388.0,42.9056,42.9311,42.5478,42.5904,237388.0
2021-08-04 11:30:00,50.01,50.33,49.95,50.33,125603.0,42.5989,42.8715,42.5478,42.8715,125603.0
2021-08-04 12:00:00,50.32,50.32,50.15,50.21,81262.0,42.863,42.863,42.7182,42.7693,81262.0
2021-08-04 12:30:00,50.21,50.21,50.13,50.16,59376.0,42.7693,42.7693,42.7011,42.7267,59376.0
2021-08-04 13:00:00,50.16,50.21,50.12,50.2,58123.0,42.7267,42.7693,42.6926,42.7607,58123.0
2021-08-04 13:30:00,50.2,50.21,50.07,50.07,52277.0,42.7607,42.7693,42.65,42.65,52277.0
2021-08-04 14:00:00,50.08,50.14,50.06,50.06,41785.0,42.6585,42.7096,42.6415,42.6415,41785.0
2021-08-04 14:30:00,50.06,50.11,50.02,50.02,47306.0,42.6415,42.6841,42.6074,42.6074,47306.0
2021-08-04 15:00:00,50.03,50.03,49.94,49.94,99075.0,42.6159,42.6159,42.5393,42.5393,99075.0
2021-08-04 15:30:00,49.95,50.04,49.87,49.87,203529.0,42.5478,42.6245,42.4796,42.4796,203529.0
2021-08-05 09:30:00,50.45,50.54,50.36,50.4,108179.0,42.9737,43.0504,42.897,42.9311,108179.0
2021-08-05 10:00:00,50.41,50.5,50.31,50.41,84891.0,42.9396,43.0163,42.8544,42.9396,84891.0
2021-08-05 10:30:00,50.4,50.45,50.31,50.34,135124.0,42.9311,42.9737,42.8544,42.88,135124.0
2021-08-05 11:00:00,50.34,50.47,50.3,50.47,58575.0,42.88,42.9907,42.8459,42.9907,58575.0
2021-08-05 11:30:00,50.47,50.57,50.42,50.51,45411.0,42.9907,43.0759,42.9481,43.0248,45411.0
2021-08-05 12:00:00,50.52,50.55,50.43,50.45,44200.0,43.0333,43.0589,42.9567,42.9737,44200.0
2021-08-05 12:30:00,50.45,50.47,50.4,50.45,28911.0,42.9737,42.9907,42.9311,42.9737,28911.0
2021-08-05 13:00:00,50.44,50.47,50.4,50.41,36759.0,42.9652,42.9907,42.9311,42.9396,36759.0
2021-08-05 13:30:00,50.41,50.45,50.35,50.37,39271.0,42.9396,42.9737,42.8885,42.9056,39271.0
2021-08-05 14:00:00,50.37,50.41,50.35,50.4,32844.0,42.9056,42.9396,42.8885,42.9311,32844.0
2021-08-05 14:30:00,50.4,50.46,50.39,50.44,43866.0,42.9311,42.9822,42.9226,42.9652,43866.0
2021-08-05 15:00:00,50.45,50.49,50.38,50.48,45032.0,42.9737,43.0078,42.9141,42.9993,45032.0
2021-08-05 15:30:00,50.47,50.6,50.47,50.6,137807.0,42.9907,43.1015,42.9907,43.1015,137807.0
2021-08-06 09:30:00,50.68,50.74,50.42,50.43,112078.0,43.1696,43.2207,42.9481,42.9567,112078.0
2021-08-06 10:00:00,50.43,50.5,50.34,50.49,50310.0,42.9567,43.0163,42.88,43.0078,50310.0
2021-08-06 10:30:00,50.48,50.68,50.46,50.67,116265.0,42.9993,43.1696,42.9822,43.1611,116265.0
2021-08-06 11:00:00,50.66,50.81,50.66,50.76,80876.0,43.1526,43.2803,43.1526,43.2378,80876.0
2021-08-06 11:30:00,50.77,50.82,50.59,50.66,38779.0,43.2463,43.2889,43.093,43.1526,38779.0
2021-08-06 12:00:00,50.67,50.7,50.63,50.64,16301.0,43.1611,43.1866,43.127,43.1355,16301.0
2021-08-06 12:30:00,50.64,50.68,50.61,50.68,24655.0,43.1355,43.1696,43.11,43.1696,24655.0
2021-08-06 13:00:00,50.68,50.68,50.61,50.65,28598.0,43.1696,43.1696,43.11,43.1441,28598.0
2021-08-06 13:30:00,50.65,50.74,50.64,50.7,30585.0,43.1441,43.2207,43.1355,43.1866,30585.0
2021-08-06 14:00:00,50.7,50.99,50.67,50.8,117248.0,43.1866,43.4337,43.1611,43.2718,117248.0
2021-08-06 14:30:00,50.8,50.84,50.74,50.75,40099.0,43.2718,43.3059,43.2207,43.2292,40099.0
2021-08-06 15:00:00,50.75,50.87,50.74,50.85,47956.0,43.2292,43.3315,43.2207,43.3144,47956.0
2021-08-06 15:30:00,50.85,50.89,50.79,50.85,94497.0,43.3144,43.3485,43.2633,43.3144,94497.0
2021-08-09 09:30:00,51.19,51.3,51.16,51.18,58816.0,43.604,43.6977,43.5785,43.5955,58816.0
2021-08-09 10:00:00,51.17,51.18,51.11,51.16,39231.0,43.587,43.5955,43.5359,43.5785,39231.0
2021-08-09 10:30:00,51.16,51.22,51.13,51.13,37773.0,43.5785,43.6296,43.5529,43.5529,37773.0
2021-08-09 11:00:00,51.12,51.16,51.0,51.14,210313.0,43.5444,43.5785,43.4422,43.5614,210313.0
2021-08-09 11:30:00,51.14,51.14,50.98,51.01,30032.0,43.5614,43.5614,43.4252,43.4507,30032.0
2021-08-09 12:00:00,51.0,51.01,50.93,50.96,19665.0,43.4422,43.4507,43.3826,43.4081,19665.0
2021-08-09 12:30:00,50.96,50.96,50.9,50.95,78256.0,43.4081,43.4081,43.357,43.3996,78256.0
2021-08-09 13:00:00,50.95,50.96,50.92,50.93,28858.0,43.3996,43.4081,43.374,43.3826,28858.0
2021-08-09 13:30:00,50.93,50.97,50.9,50.91,65996.0,43.3826,43.4166,43.357,43.3655,65996.0
2021-08-09 14:00:00,50.91,50.93,50.88,50.89,38695.0,43.3655,43.3826,43.34,43.3485,38695.0
2021-08-09 14:30:00,50.9,51.01,50.89,50.94,57541.0,43.357,43.4507,43.3485,43.3911,57541.0
2021-08-09 15:00:00,50.94,51.0,50.92,50.99,131092.0,43.3911,43.4422,43.374,43.4337,131092.0
2021-08-09 15:30:00,50.99,51.1,50.98,51.1,93223.0,43.4337,43.5274,43.4252,43.5274,93223.0
2021-08-10 09:30:00,50.75,50.88,50.7,50.79,67027.0,43.2292,43.34,43.1866,43.2633,67027.0
2021-08-10 10:00:00,50.8,50.83,50.72,50.76,48211.0,43.2718,43.2974,43.2037,43.2378,48211.0
2021-08-10 10:30:00,50.76,50.81,50.72,50.79,109237.0,43.2378,43.2803,43.2037,43.2633,109237.0
2021-08-10 11:00:00,50.79,50.82,50.74,50.8,60678.0,43.2633,43.2889,43.2207,43.2718,60678.0
2021-08-10 11:30:00,50.83,50.99,50.78,50.98,25264.0,43.2974,43.4337,43.2548,43.4252,25264.0
2021-08-10 12:00:00,50.98,51.03,50.96,50.98,45441.0,43.4252,43.4677,43.4081,43.4252,45441.0
2021-08-10 12:30:00,50.98,50.99,50.9,50.92,38383.0,43.4252,43.4337,43.357,43.374,38383.0
2021-08-10 13:00:00,50.93,50.93,50.84,50.84,28554.0,43.3826,43.3826,43.3059,43.3059,28554.0
2021-08-10 13:30:00,50.84,50.92,50.82,50.84,34826.0,43.3059,43.374,43.2889,43.3059,34826.0
2021-08-10 14:00:00,50.85,50.85,50.77,50.82,29075.0,43.3144,43.3144,43.2463,43.2889,29075.0
2021-08-10 14:30:00,50.82,50.83,50.78,50.82,29302.0,43.2889,43.2974,43.2548,43.2889,29302.0
2021-08-10 15:00:00,50.82,51.02,50.8,51.02,62532.0,43.2889,43.4592,43.2718,43.4592,62532.0
2021-08-10 15:30:00,51.02,51.03,50.83,50.88,272771.0,43.4592,43.4677,43.2974,43.34,272771.0
2021-08-11 09:30:00,51.0,51.07,50.78,50.8,245140.0,43.4422,43.5018,43.2548,43.2718,245140.0
2021-08-11 10:00:00,50.81,50.92,50.75,50.9,41724.0,43.2803,43.374,43.2292,43.357,41724.0
2021-08-11 10:30:00,50.93,50.99,50.83,50.84,51879.0,43.3826,43.4337,43.2974,43.3059,51879.0
2021-08-11 11:00:00,50.84,50.9,50.75,50.88,182144.0,43.3059,43.357,43.2292,43.34,182144.0
2021-08-11 11:30:00,50.88,51.01,50.88,50.91,34819.0,43.34,43.4507,43.34,43.3655,34819.0
2021-08-11 12:00:00,50.91,51.0,50.9,51.0,33359.0,43.3655,43.4422,43.357,43.4422,33359.0
2021-08-11 12:30:00,51.0,51.01,50.96,50.98,20407.0,43.4422,43.4507,43.4081,43.4252,20407.0
2021-08-11 13:00:00,50.99,51.01,50.89,50.9,33727.0,43.4337,43.4507,43.3485,43.357,33727.0
2021-08-11 13:30:00,50.9,50.95,50.87,50.95,24114.0,43.357,43.3996,43.3315,43.3996,24114.0
2021-08-11 14:00:00,50.94,50.95,50.73,50.77,50256.0,43.3911,43.3996,43.2122,43.2463,50256.0
2021-08-11 14:30:00,50.78,50.8,50.7,50.77,39663.0,43.2548,43.2718,43.1866,43.2463,39663.0
2021-08-11 15:00:00,50.77,50.81,50.7,50.72,71489.0,43.2463,43.2803,43.1866,43.2037,71489.0
2021-08-11 15:30:00,50.72,50.79,50.63,50.67,162611.0,43.2037,43.2633,43.127,43.1611,162611.0
2021-08-12 09:30:00,51.13,51.17,51.01,51.08,69185.0,43.5529,43.587,43.4507,43.5103,69185.0
2021-08-12 10:00:00,51.07,51.13,51.02,51.09,31036.0,43.5018,43.5529,43.4592,43.5189,31036.0
2021-08-12 10:30:00,51.1,51.19,51.08,51.17,30806.0,43.5274,43.604,43.5103,43.587,30806.0
2021-08-12 11:00:00,51.17,51.31,51.17,51.3,36358.0,43.587,43.7063,43.587,43.6977,36358.0
2021-08-12 11:30:00,51.3,51.31,51.19,51.19,20738.0,43.6977,43.7063,43.604,43.604,20738.0
2021-08-12 12:00:00,51.2,51.35,51.19,51.33,12135.0,43.6126,43.7403,43.604,43.7233,12135.0
2021-08-12 12:30:00,51.34,51.35,51.3,51.32,20190.0,43.7318,43.7403,43.6977,43.7148,20190.0
2021-08-12 13:00:00,51.32,51.36,51.31,51.35,9297.0,43.7148,43.7488,43.7063,43.7403,9297.0
2021-08-12 13:30:00,51.35,51.35,51.27,51.31,20359.0,43.7403,43.7403,43.6722,43.7063,20359.0
2021-08-12 14:00:00,51.32,51.35,51.3,51.34,16336.0,43.7148,43.7403,43.6977,43.7318,16336.0
2021-08-12 14:30:00,51.34,51.4,51.33,51.4,43600.0,43.7318,43.7829,43.7233,43.7829,43600.0
2021-08-12 15:00:00,51.39,51.43,51.34,51.34,25396.0,43.7744,43.8085,43.7318,43.7318,25396.0
2021-08-12 15:30:00,51.35,51.38,51.31,51.31,67791.0,43.7403,43.7659,43.7063,43.7063,67791.0
2021-08-13 09:30:00,51.53,51.6,51.48,51.48,40110.0,43.8936,43.9533,43.8511,43.8511,40110.0
2021-08-13 10:00:00,51.48,51.58,51.45,51.47,17549.0,43.8511,43.9362,43.8255,43.8425,17549.0
2021-08-13 10:30:00,51.5,51.5,51.46,51.48,23409.0,43.8681,43.8681,43.834,43.8511,23409.0
2021-08-13 11:00:00,51.46,51.59,51.42,51.59,44762.0,43.834,43.9448,43.8,43.9448,44762.0
2021-08-13 11:30:00,51.6,51.61,51.54,51.6,74920.0,43.9533,43.9618,43.9022,43.9533,74920.0
2021-08-13 12:00:00,51.6,51.78,51.54,51.78,29854.0,43.9533,44.1066,43.9022,44.1066,29854.0
2021-08-13 12:30:00,51.77,51.78,51.62,51.63,46917.0,44.0981,44.1066,43.9703,43.9788,46917.0
2021-08-13 13:00:00,51.64,51.68,51.61,51.63,19318.0,43.9873,44.0214,43.9618,43.9788,19318.0
2021-08-13 13:30:00,51.64,51.7,51.63,51.7,22213.0,43.9873,44.0385,43.9788,44.0385,22213.0
2021-08-13 14:00:00,51.7,51.71,51.68,51.68,16203.0,44.0385,44.047,44.0214,44.0214,16203.0
2021-08-13 14:30:00,51.69,51.8,51.66,51.73,56071.0,44.0299,44.1236,44.0044,44.064,56071.0
2021-08-13 15:00:00,51.74,51.75,51.67,51.71,56713.0,44.0725,44.081,44.0129,44.047,56713.0
2021-08-13 15:30:00,51.7,51.77,51.67,51.73,120170.0,44.0385,44.0981,44.0129,44.064,120170.0
2021-08-16 09:30:00,51.62,51.67,51.52,51.64,58938.0,43.9703,44.0129,43.8851,43.9873,58938.0
2021-08-16 10:00:00,51.64,51.67,51.55,51.64,34541.0,43.9873,44.0129,43.9107,43.9873,34541.0
2021-08-16 10:30:00,51.64,51.84,51.64,51.84,23488.0,43.9873,44.1577,43.9873,44.1577,23488.0
2021-08-16 11:00:00,51.84,51.94,51.79,51.89,51450.0,44.1577,44.2429,44.1151,44.2003,51450.0
2021-08-16 11:30:00,51.88,51.9,51.84,51.86,33050.0,44.1918,44.2088,44.1577,44.1747,33050.0
2021-08-16 12:00:00,51.86,51.9,51.84,51.85,62055.0,44.1747,44.2088,44.1577,44.1662,62055.0
2021-08-16 12:30:00,51.85,51.89,51.83,51.88,47169.0,44.1662,44.2003,44.1492,44.1918,47169.0
2021-08-16 13:00:00,51.9,51.91,51.84,51.88,52608.0,44.2088,44.2173,44.1577,44.1918,52608.0
2021-08-16 13:30:00,51.88,51.89,51.77,51.8,26826.0,44.1918,44.2003,44.0981,44.1236,26826.0
2021-08-16 14:00:00,51.8,51.83,51.77,51.82,17515.0,44.1236,44.1492,44.0981,44.1407,17515.0
2021-08-16 14:30:00,51.83,51.83,51.79,51.8,45468.0,44.1492,44.1492,44.1151,44.1236,45468.0
2021-08-16 15:00:00,51.8,51.81,51.77,51.8,37078.0,44.1236,44.1322,44.0981,44.1236,37078.0
2021-08-16 15:30:00,51.79,51.87,51.78,51.86,41756.0,44.1151,44.1833,44.1066,44.1747,41756.0
2021-08-17 09:30:00,52.02,52.25,52.02,52.25,58210.0,44.311,44.507,44.311,44.507,58210.0
2021-08-17 10:00:00,52.26,52.42,52.26,52.41,94558.0,44.5155,44.6518,44.5155,44.6432,94558.0
2021-08-17 10:30:00,52.4,52.48,52.37,52.45,72917.0,44.6347,44.7029,44.6092,44.6773,72917.0
2021-08-17 11:00:00,52.43,52.51,52.42,52.43,33488.0,44.6603,44.7284,44.6518,44.6603,33488.0
2021-08-17 11:30:00,52.43,52.43,52.3,52.36,23559.0,44.6603,44.6603,44.5495,44.6007,23559.0
2021-08-17 12:00:00,52.38,52.43,52.29,52.32,27051.0,44.6177,44.6603,44.541,44.5666,27051.0
2021-08-17 12:30:00,52.34,52.37,52.29,52.3,23205.0,44.5836,44.6092,44.541,44.5495,23205.0
2021-08-17 13:00:00,52.32,52.39,52.3,52.36,26815.0,44.5666,44.6262,44.5495,44.6007,26815.0
2021-08-17 13:30:00,52.37,52.39,52.34,52.38,17829.0,44.6092,44.6262,44.5836,44.6177,17829.0
2021-08-17 14:00:00,52.4,52.42,52.37,52.41,14581.0,44.6347,44.6518,44.6092,44.6432,14581.0
2021-08-17 14:30:00,52.39,52.51,52.38,52.51,16135.0,44.6262,44.7284,44.6177,44.7284,16135.0
2021-08-17 15:00:00,52.51,52.6,52.51,52.55,28869.0,44.7284,44.8051,44.7284,44.7625,28869.0
2021-08-17 15:30:00,52.55,52.6,52.51,52.59,60621.0,44.7625,44.8051,44.7284,44.7966,60621.0
2021-08-18 09:30:00,52.66,52.74,52.6,52.7,66017.0,44.8562,44.9243,44.8051,44.8903,66017.0
2021-08-18 10:00:00,52.68,52.72,52.58,52.65,23039.0,44.8732,44.9073,44.788,44.8477,23039.0
2021-08-18 10:30:00,52.66,52.71,52.55,52.58,33170.0,44.8562,44.8988,44.7625,44.788,33170.0
2021-08-18 11:00:00,52.58,52.61,52.51,52.56,36420.0,44.788,44.8136,44.7284,44.771,36420.0
2021-08-18 11:30:00,52.58,52.67,52.5,52.63,43956.0,44.788,44.8647,44.7199,44.8306,43956.0
2021-08-18 12:00:00,52.64,52.7,52.59,52.61,28428.0,44.8392,44.8903,44.7966,44.8136,28428.0
2021-08-18 12:30:00,52.61,52.67,52.6,52.65,23999.0,44.8136,44.8647,44.8051,44.8477,23999.0
2021-08-18 13:00:00,52.65,52.86,52.65,52.85,131289.0,44.8477,45.0266,44.8477,45.018,131289.0
2021-08-18 13:30:00,52.86,53.27,52.85,52.98,244579.0,45.0266,45.3758,45.018,45.1288,244579.0
2021-08-18 14:00:00,52.98,53.08,52.86,52.97,132635.0,45.1288,45.214,45.0266,45.1203,132635.0
2021-08-18 14:30:00,52.99,53.09,52.79,52.85,165780.0,45.1373,45.2225,44.9669,45.018,165780.0
2021-08-18 15:00:00,52.85,52.88,52.74,52.74,88454.0,45.018,45.0436,44.9243,44.9243,88454.0
2021-08-18 15:30:00,52.74,52.74,52.56,52.61,289390.0,44.9243,44.9243,44.771,44.8136,289390.0
2021-08-19 09:30:00,52.41,52.81,52.41,52.77,106165.0,44.6432,44.984,44.6432,44.9499,106165.0
2021-08-19 10:00:00,52.78,52.88,52.63,52.72,153167.0,44.9584,45.0436,44.8306,44.9073,153167.0
2021-08-19 10:30:00,52.74,52.76,52.39,52.59,145064.0,44.9243,44.9414,44.6262,44.7966,145064.0
2021-08-19 11:00:00,52.6,52.64,52.52,52.62,140212.0,44.8051,44.8392,44.7369,44.8221,140212.0
2021-08-19 11:30:00,52.63,52.91,52.63,52.78,42366.0,44.8306,45.0691,44.8306,44.9584,42366.0
2021-08-19 12:00:00,52.76,52.78,52.65,52.67,21284.0,44.9414,44.9584,44.8477,44.8647,21284.0
2021-08-19 12:30:00,52.67,52.83,52.65,52.81,41020.0,44.8647,45.001,44.8477,44.984,41020.0
2021-08-19 13:00:00,52.82,52.87,52.7,52.7,34919.0,44.9925,45.0351,44.8903,44.8903,34919.0
2021-08-19 13:30:00,52.7,52.72,52.44,52.44,39235.0,44.8903,44.9073,44.6688,44.6688,39235.0
2021-08-19 14:00:00,52.46,52.57,52.41,52.51,53553.0,44.6858,44.7795,44.6432,44.7284,53553.0
2021-08-19 14:30:00,52.5,52.63,52.45,52.63,42493.0,44.7199,44.8306,44.6773,44.8306,42493.0
2021-08-19 15:00:00,52.63,52.72,52.63,52.66,32110.0,44.8306,44.9073,44.8306,44.8562,32110.0
2021-08-19 15:30:00,52.65,52.65,52.45,52.49,127296.0,44.8477,44.8477,44.6773,44.7114,127296.0
2021-08-20 09:30:00,52.79,53.0,52.69,52.99,58864.0,44.9669,45.1458,44.8817,45.1373,58864.0
2021-08-20 10:00:00,53.0,53.04,52.86,52.95,24804.0,45.1458,45.1799,45.0266,45.1032,24804.0
2021-08-20 10:30:00,52.98,52.99,52.89,52.94,39589.0,45.1288,45.1373,45.0521,45.0947,39589.0
2021-08-20 11:00:00,52.93,53.0,52.91,53.0,134883.0,45.0862,45.1458,45.0691,45.1458,134883.0
2021-08-20 11:30:00,53.0,53.14,52.99,53.13,40015.0,45.1458,45.2651,45.1373,45.2565,40015.0
2021-08-20 12:00:00,53.13,53.27,53.13,53.27,14800.0,45.2565,45.3758,45.2565,45.3758,14800.0
2021-08-20 12:30:00,53.26,53.27,53.21,53.21,17011.0,45.3673,45.3758,45.3247,45.3247,17011.0
2021-08-20 13:00:00,53.2,53.2,53.12,53.13,14064.0,45.3162,45.3162,45.248,45.2565,14064.0
2021-08-20 13:30:00,53.12,53.14,53.08,53.09,10175.0,45.248,45.2651,45.214,45.2225,10175.0
2021-08-20 14:00:00,53.08,53.1,52.98,53.0,13023.0,45.214,45.231,45.1288,45.1458,13023.0
2021-08-20 14:30:00,52.98,53.04,52.96,53.03,13618.0,45.1288,45.1799,45.1117,45.1714,13618.0
2021-08-20 15:00:00,53.03,53.1,52.99,53.08,26481.0,45.1714,45.231,45.1373,45.214,26481.0
2021-08-20 15:30:00,53.09,53.18,53.06,53.14,58502.0,45.2225,45.2991,45.1969,45.2651,58502.0
2021-08-23 09:30:00,52.73,52.78,52.52,52.53,120415.0,44.9158,44.9584,44.7369,44.7455,120415.0
2021-08-23 10:00:00,52.54,52.7,52.53,52.55,222681.0,44.754,44.8903,44.7455,44.7625,222681.0
2021-08-23 10:30:00,52.57,52.63,52.45,52.57,316428.0,44.7795,44.8306,44.6773,44.7795,316428.0
2021-08-23 11:00:00,52.58,52.65,52.54,52.61,135695.0,44.788,44.8477,44.754,44.8136,135695.0
2021-08-23 11:30:00,52.59,52.63,52.56,52.56,28312.0,44.7966,44.8306,44.771,44.771,28312.0
2021-08-23 12:00:00,52.56,52.67,52.56,52.63,22438.0,44.771,44.8647,44.771,44.8306,22438.0
2021-08-23 12:30:00,52.63,52.63,52.5,52.52,53136.0,44.8306,44.8306,44.7199,44.7369,53136.0
2021-08-23 13:00:00,52.53,52.53,52.45,52.47,11537.0,44.7455,44.7455,44.6773,44.6943,11537.0
2021-08-23 13:30:00,52.48,52.5,52.45,52.45,97483.0,44.7029,44.7199,44.6773,44.6773,97483.0
2021-08-23 14:00:00,52.45,52.49,52.4,52.49,32642.0,44.6773,44.7114,44.6347,44.7114,32642.0
2021-08-23 14:30:00,52.5,52.52,52.45,52.51,34005.0,44.7199,44.7369,44.6773,44.7284,34005.0
2021-08-23 15:00:00,52.51,52.52,52.46,52.48,30785.0,44.7284,44.7369,44.6858,44.7029,30785.0
2021-08-23 15:30:00,52.48,52.49,52.42,52.44,302051.0,44.7029,44.7114,44.6518,44.6688,302051.0
2021-08-24 09:30:00,52.06,52.06,51.83,51.86,78450.0,44.3451,44.3451,44.1492,44.1747,78450.0
2021-08-24 10:00:00,51.89,52.1,51.89,52.06,24180.0,44.2003,44.3792,44.2003,44.3451,24180.0
2021-08-24 10:30:00,52.11,52.18,52.08,52.12,22829.0,44.3877,44.4473,44.3621,44.3962,22829.0
2021-08-24 11:00:00,52.1,52.19,52.09,52.11,22285.0,44.3792,44.4558,44.3707,44.3877,22285.0
2021-08-24 11:30:00,52.12,52.26,52.09,52.21,32229.0,44.3962,44.5155,44.3707,44.4729,32229.0
2021-08-24 12:00:00,52.22,52.24,52.21,52.23,17459.0,44.4814,44.4984,44.4729,44.4899,17459.0
2021-08-24 12:30:00,52.22,52.23,52.19,52.23,16256.0,44.4814,44.4899,44.4558,44.4899,16256.0
2021-08-24 13:00:00,52.24,52.28,52.22,52.23,32608.0,44.4984,44.5325,44.4814,44.4899,32608.0
2021-08-24 13:30:00,52.23,52.26,52.17,52.18,20398.0,44.4899,44.5155,44.4388,44.4473,20398.0
2021-08-24 14:00:00,52.19,52.22,52.15,52.17,20157.0,44.4558,44.4814,44.4218,44.4388,20157.0
2021-08-24 14:30:00,52.16,52.17,52.12,52.16,20701.0,44.4303,44.4388,44.3962,44.4303,20701.0
2021-08-24 15:00:00,52.16,52.18,52.12,52.14,17794.0,44.4303,44.4473,44.3962,44.4133,17794.0
2021-08-24 15:30:00,52.14,52.18,52.11,52.13,85393.0,44.4133,44.4473,44.3877,44.4047,85393.0
2021-08-25 09:30:00,51.74,51.74,51.51,51.62,57900.0,44.0725,44.0725,43.8766,43.9703,57900.0
2021-08-25 10:00:00,51.63,51.76,51.62,51.67,37328.0,43.9788,44.0896,43.9703,44.0129,37328.0
2021-08-25 10:30:00,51.68,51.75,51.66,51.71,45978.0,44.0214,44.081,44.0044,44.047,45978.0
2021-08-25 11:00:00,51.71,51.74,51.66,51.7,26766.0,44.047,44.0725,44.0044,44.0385,26766.0
2021-08-25 11:30:00,51.69,51.89,51.67,51.88,12065.0,44.0299,44.2003,44.0129,44.1918,12065.0
2021-08-25 12:00:00,51.89,51.92,51.85,51.87,20578.0,44.2003,44.2259,44.1662,44.1833,20578.0
2021-08-25 12:30:00,51.85,51.89,51.84,51.87,13821.0,44.1662,44.2003,44.1577,44.1833,13821.0
2021-08-25 13:00:00,51.87,51.88,51.8,51.82,19744.0,44.1833,44.1918,44.1236,44.1407,19744.0
2021-08-25 13:30:00,51.82,51.9,51.8,51.88,34423.0,44.1407,44.2088,44.1236,44.1918,34423.0
2021-08-25 14:00:00,51.88,51.93,51.85,51.86,28838.0,44.1918,44.2344,44.1662,44.1747,28838.0
2021-08-25 14:30:00,51.86,51.87,51.77,51.79,13457.0,44.1747,44.1833,44.0981,44.1151,13457.0
2021-08-25 15:00:00,51.78,51.83,51.77,51.8,23961.0,44.1066,44.1492,44.0981,44.1236,23961.0
2021-08-25 15:30:00,51.8,51.82,51.75,51.75,52852.0,44.1236,44.1407,44.081,44.081,52852.0
2021-08-26 09:30:00,51.97,52.04,51.9,51.9,39360.0,44.2684,44.3281,44.2088,44.2088,39360.0
2021-08-26 10:00:00,51.9,51.95,51.81,51.84,24799.0,44.2088,44.2514,44.1322,44.1577,24799.0
2021-08-26 10:30:00,51.87,51.9,51.8,51.86,15527.0,44.1833,44.2088,44.1236,44.1747,15527.0
2021-08-26 11:00:00,51.83,52.02,51.82,52.02,26156.0,44.1492,44.311,44.1407,44.311,26156.0
2021-08-26 11:30:00,52.02,52.05,51.94,51.95,17211.0,44.311,44.3366,44.2429,44.2514,17211.0
2021-08-26 12:00:00,51.95,52.01,51.95,52.01,22214.0,44.2514,44.3025,44.2514,44.3025,22214.0
2021-08-26 12:30:00,52.01,52.07,52.01,52.03,7618.0,44.3025,44.3536,44.3025,44.3196,7618.0
2021-08-26 13:00:00,52.04,52.06,51.97,51.99,14941.0,44.3281,44.3451,44.2684,44.2855,14941.0
2021-08-26 13:30:00,52.01,52.04,51.97,52.01,13530.0,44.3025,44.3281,44.2684,44.3025,13530.0
2021-08-26 14:00:00,52.0,52.02,51.96,52.0,7425.0,44.294,44.311,44.2599,44.294,7425.0
2021-08-26 14:30:00,52.0,52.02,51.89,51.92,92725.0,44.294,44.311,44.2003,44.2259,92725.0
2021-08-26 15:00:00,51.92,51.94,51.83,51.87,25312.0,44.2259,44.2429,44.1492,44.1833,25312.0
2021-08-26 15:30:00,51.87,51.88,51.75,51.83,365981.0,44.1833,44.1918,44.081,44.1492,365981.0
2021-08-27 09:30:00,51.86,52.08,51.79,51.94,125022.0,44.1747,44.3621,44.1151,44.2429,125022.0
2021-08-27 10:00:00,51.92,52.12,51.87,52.02,30981.0,44.2259,44.3962,44.1833,44.311,30981.0
2021-08-27 10:30:00,52.04,52.08,51.98,52.0,19660.0,44.3281,44.3621,44.277,44.294,19660.0
2021-08-27 11:00:00,52.0,52.06,51.97,51.99,10178.0,44.294,44.3451,44.2684,44.2855,10178.0
2021-08-27 11:30:00,52.01,52.02,51.97,52.02,17729.0,44.3025,44.311,44.2684,44.311,17729.0
2021-08-27 12:00:00,52.04,52.1,52.0,52.04,41128.0,44.3281,44.3792,44.294,44.3281,41128.0
2021-08-27 12:30:00,52.06,52.06,52.0,52.05,27101.0,44.3451,44.3451,44.294,44.3366,27101.0
2021-08-27 13:00:00,52.03,52.04,51.99,52.0,19488.0,44.3196,44.3281,44.2855,44.294,19488.0
2021-08-27 13:30:00,52.0,52.01,51.92,51.92,15149.0,44.294,44.3025,44.2259,44.2259,15149.0
2021-08-27 14:00:00,51.91,51.91,51.86,51.89,17529.0,44.2173,44.2173,44.1747,44.2003,17529.0
2021-08-27 14:30:00,51.89,51.91,51.84,51.88,17217.0,44.2003,44.2173,44.1577,44.1918,17217.0
2021-08-27 15:00:00,51.86,51.92,51.86,51.88,25617.0,44.1747,44.2259,44.1747,44.1918,25617.0
2021-08-27 15:30:00,51.87,51.91,51.82,51.83,69845.0,44.1833,44.2173,44.1407,44.1492,69845.0
2021-08-30 09:30:00,51.94,52.02,51.89,51.95,74205.0,44.2429,44.311,44.2003,44.2514,74205.0
2021-08-30 10:00:00,51.94,51.98,51.92,51.93,55186.0,44.2429,44.277,44.2259,44.2344,55186.0
2021-08-30 10:30:00,51.94,52.08,51.94,52.05,33307.0,44.2429,44.3621,44.2429,44.3366,33307.0
2021-08-30 11:00:00,52.05,52.08,52.0,52.02,49273.0,44.3366,44.3621,44.294,44.311,49273.0
2021-08-30 11:30:00,52.0,52.18,52.0,52.03,28915.0,44.294,44.4473,44.294,44.3196,28915.0
2021-08-30 12:00:00,52.02,52.13,52.02,52.12,20110.0,44.311,44.4047,44.311,44.3962,20110.0
2021-08-30 12:30:00,52.11,52.14,52.08,52.12,18143.0,44.3877,44.4133,44.3621,44.3962,18143.0
2021-08-30 13:00:00,52.13,52.14,51.98,52.0,73255.0,44.4047,44.4133,44.277,44.294,73255.0
2021-08-30 13:30:00,52.0,52.04,51.94,51.97,58235.0,44.294,44.3281,44.2429,44.2684,58235.0
2021-08-30 14:00:00,51.96,51.96,51.87,51.9,59327.0,44.2599,44.2599,44.1833,44.2088,59327.0
2021-08-30 14:30:00,51.9,51.91,51.84,51.87,56714.0,44.2088,44.2173,44.1577,44.1833,56714.0
2021-08-30 15:00:00,51.86,51.86,51.74,51.77,83523.0,44.1747,44.1747,44.0725,44.0981,83523.0
2021-08-30 15:30:00,51.77,51.81,51.68,51.71,289239.0,44.0981,44.1322,44.0214,44.047,289239.0
2021-08-31 09:30:00,51.71,51.83,51.65,51.8,35789.0,44.047,44.1492,43.9959,44.1236,35789.0
2021-08-31 10:00:00,51.77,51.92,51.77,51.78,33650.0,44.0981,44.2259,44.0981,44.1066,33650.0
2021-08-31 10:30:00,51.77,51.79,51.51,51.54,38442.0,44.0981,44.1151,43.8766,43.9022,38442.0
2021-08-31 11:00:00,51.57,51.63,51.46,51.6,104776.0,43.9277,43.9788,43.834,43.9533,104776.0
2021-08-31 11:30:00,51.58,51.72,51.58,51.68,19695.0,43.9362,44.0555,43.9362,44.0214,19695.0
2021-08-31 12:00:00,51.68,51.71,51.57,51.59,19264.0,44.0214,44.047,43.9277,43.9448,19264.0
2021-08-31 12:30:00,51.6,51.78,51.6,51.76,42260.0,43.9533,44.1066,43.9533,44.0896,42260.0
2021-08-31 13:00:00,51.75,51.78,51.71,51.73,36533.0,44.081,44.1066,44.047,44.064,36533.0
2021-08-31 13:30:00,51.73,51.77,51.72,51.75,29027.0,44.064,44.0981,44.0555,44.081,29027.0
2021-08-31 14:00:00,51.75,51.79,51.74,51.77,15646.0,44.081,44.1151,44.0725,44.0981,15646.0
2021-08-31 14:30:00,51.76,51.84,51.74,51.83,28225.0,44.0896,44.1577,44.0725,44.1492,28225.0
2021-08-31 15:00:00,51.82,51.87,51.81,51.84,32843.0,44.1407,44.1833,44.1322,44.1577,32843.0
2021-08-31 15:30:00,51.85,51.85,51.74,51.81,91946.0,44.1662,44.1662,44.0725,44.1322,91946.0
2021-09-01 09:30:00,52.19,52.36,52.14,52.32,131815.0,44.4558,44.6007,44.4133,44.5666,131815.0
2021-09-01 10:00:00,52.3,52.36,52.25,52.26,21845.0,44.5495,44.6007,44.507,44.5155,21845.0
2021-09-01 10:30:00,52.27,52.29,52.19,52.22,35594.0,44.524,44.541,44.4558,44.4814,35594.0
2021-09-01 11:00:00,52.21,52.22,52.13,52.19,47250.0,44.4729,44.4814,44.4047,44.4558,47250.0
2021-09-01 11:30:00,52.19,52.33,52.17,52.33,54199.0,44.4558,44.5751,44.4388,44.5751,54199.0
2021-09-01 12:00:00,52.34,52.52,52.32,52.52,73495.0,44.5836,44.7369,44.5666,44.7369,73495.0
2021-09-01 12:30:00,52.51,52.59,52.5,52.58,46541.0,44.7284,44.7966,44.7199,44.788,46541.0
2021-09-01 13:00:00,52.58,52.59,52.52,52.58,33819.0,44.788,44.7966,44.7369,44.788,33819.0
2021-09-01 13:30:00,52.58,52.6,52.5,52.53,24388.0,44.788,44.8051,44.7199,44.7455,24388.0
2021-09-01 14:00:00,52.54,52.56,52.51,52.53,33719.0,44.754,44.771,44.7284,44.7455,33719.0
2021-09-01 14:30:00,52.53,52.61,52.47,52.59,84633.0,44.7455,44.8136,44.6943,44.7966,84633.0
2021-09-01 15:00:00,52.59,52.61,52.53,52.54,109085.0,44.7966,44.8136,44.7455,44.754,109085.0
2021-09-01 15:30:00,52.54,52.62,52.46,52.54,283962.0,44.754,44.8221,44.6858,44.754,283962.0
2021-09-02 09:30:00,52.6,52.75,52.53,52.62,101789.0,44.8051,44.9329,44.7455,44.8221,101789.0
2021-09-02 10:00:00,52.62,52.62,52.38,52.47,63166.0,44.8221,44.8221,44.6177,44.6943,63166.0
2021-09-02 10:30:00,52.48,52.49,52.41,52.44,56829.0,44.7029,44.7114,44.6432,44.6688,56829.0
2021-09-02 11:00:00,52.46,52.49,52.39,52.49,97193.0,44.6858,44.7114,44.6262,44.7114,97193.0
2021-09-02 11:30:00,52.49,52.55,52.34,52.55,35204.0,44.7114,44.7625,44.5836,44.7625,35204.0
2021-09-02 12:00:00,52.55,52.58,52.5,52.53,26802.0,44.7625,44.788,44.7199,44.7455,26802.0
2021-09-02 12:30:00,52.53,52.53,52.49,52.52,12955.0,44.7455,44.7455,44.7114,44.7369,12955.0
2021-09-02 13:00:00,52.52,52.53,52.46,52.48,39076.0,44.7369,44.7455,44.6858,44.7029,39076.0
2021-09-02 13:30:00,52.48,52.5,52.44,52.48,42564.0,44.7029,44.7199,44.6688,44.7029,42564.0
2021-09-02 14:00:00,52.48,52.57,52.48,52.57,33662.0,44.7029,44.7795,44.7029,44.7795,33662.0
2021-09-02 14:30:00,52.57,52.58,52.52,52.57,39204.0,44.7795,44.788,44.7369,44.7795,39204.0
2021-09-02 15:00:00,52.56,52.62,52.55,52.61,64530.0,44.771,44.8221,44.7625,44.8136,64530.0
2021-09-02 15:30:00,52.61,52.61,52.5,52.57,146491.0,44.8136,44.8136,44.7199,44.7795,146491.0
2021-09-03 09:30:00,52.17,52.25,51.87,51.96,187430.0,44.4388,44.507,44.1833,44.2599,187430.0
2021-09-03 10:00:00,51.98,52.08,51.93,52.05,80013.0,44.277,44.3621,44.2344,44.3366,80013.0
2021-09-03 10:30:00,52.04,52.18,52.03,52.16,86440.0,44.3281,44.4473,44.3196,44.4303,86440.0
2021-09-03 11:00:00,52.16,52.29,52.14,52.23,41870.0,44.4303,44.541,44.4133,44.4899,41870.0
2021-09-03 11:30:00,52.2,52.26,52.17,52.24,20670.0,44.4644,44.5155,44.4388,44.4984,20670.0
2021-09-03 12:00:00,52.24,52.34,52.23,52.31,11724.0,44.4984,44.5836,44.4899,44.5581,11724.0
2021-09-03 12:30:00,52.28,52.28,52.21,52.22,27360.0,44.5325,44.5325,44.4729,44.4814,27360.0
2021-09-03 13:00:00,52.22,52.24,52.19,52.2,9301.0,44.4814,44.4984,44.4558,44.4644,9301.0
2021-09-03 13:30:00,52.2,52.25,52.17,52.18,45635.0,44.4644,44.507,44.4388,44.4473,45635.0
2021-09-03 14:00:00,52.18,52.22,52.16,52.2,16870.0,44.4473,44.4814,44.4303,44.4644,16870.0
2021-09-03 14:30:00,52.2,52.23,52.19,52.21,33874.0,44.4644,44.4899,44.4558,44.4729,33874.0
2021-09-03 15:00:00,52.2,52.21,52.13,52.16,73471.0,44.4644,44.4729,44.4047,44.4303,73471.0
2021-09-03 15:30:00,52.15,52.19,52.1,52.13,201337.0,44.4218,44.4558,44.3792,44.4047,201337.0
2021-09-07 09:30:00,51.66,51.71,51.42,51.58,171231.0,44.0044,44.047,43.8,43.9362,171231.0
2021-09-07 10:00:00,51.59,51.59,51.43,51.44,60850.0,43.9448,43.9448,43.8085,43.817,60850.0
2021-09-07 10:30:00,51.45,51.56,51.44,51.54,52903.0,43.8255,43.9192,43.817,43.9022,52903.0
2021-09-07 11:00:00,51.54,51.56,51.48,51.52,21114.0,43.9022,43.9192,43.8511,43.8851,21114.0
2021-09-07 11:30:00,51.51,51.51,51.43,51.46,47178.0,43.8766,43.8766,43.8085,43.834,47178.0
2021-09-07 12:00:00,51.46,51.53,51.43,51.48,57899.0,43.834,43.8936,43.8085,43.8511,57899.0
2021-09-07 12:30:00,51.47,51.5,51.46,51.48,20732.0,43.8425,43.8681,43.834,43.8511,20732.0
2021-09-07 13:00:00,51.48,51.49,51.41,51.41,40722.0,43.8511,43.8596,43.7914,43.7914,40722.0
2021-09-07 13:30:00,51.42,51.48,51.39,51.48,44780.0,43.8,43.8511,43.7744,43.8511,44780.0
2021-09-07 14:00:00,51.5,51.51,51.42,51.46,21122.0,43.8681,43.8766,43.8,43.834,21122.0
2021-09-07 14:30:00,51.46,51.53,51.44,51.52,38326.0,43.834,43.8936,43.817,43.8851,38326.0
2021-09-07 15:00:00,51.52,51.55,51.49,51.5,36544.0,43.8851,43.9107,43.8596,43.8681,36544.0
2021-09-07 15:30:00,51.5,51.62,51.49,51.55,171220.0,43.8681,43.9703,43.8596,43.9107,171220.0
2021-09-08 09:30:00,50.28,50.35,50.17,50.21,182705.0,42.8289,42.8885,42.7352,42.7693,182705.0
2021-09-08 10:00:00,50.22,50.27,50.04,50.06,110912.0,42.7778,42.8204,42.6245,42.6415,110912.0
2021-09-08 10:30:00,50.06,50.11,49.98,50.09,241647.0,42.6415,42.6841,42.5733,42.667,241647.0
2021-09-08 11:00:00,50.09,50.16,50.06,50.12,22569.0,42.667,42.7267,42.6415,42.6926,22569.0
2021-09-08 11:30:00,50.11,50.27,50.05,50.27,31795.0,42.6841,42.8204,42.633,42.8204,31795.0
2021-09-08 12:00:00,50.25,50.36,50.24,50.32,62965.0,42.8033,42.897,42.7948,42.863,62965.0
2021-09-08 12:30:00,50.28,50.28,50.19,50.21,10671.0,42.8289,42.8289,42.7522,42.7693,10671.0
2021-09-08 13:00:00,50.22,50.22,50.17,50.21,12843.0,42.7778,42.7778,42.7352,42.7693,12843.0
2021-09-08 13:30:00,50.22,50.24,50.15,50.15,26307.0,42.7778,42.7948,42.7182,42.7182,26307.0
2021-09-08 14:00:00,50.15,50.22,50.15,50.19,23606.0,42.7182,42.7778,42.7182,42.7522,23606.0
2021-09-08 14:30:00,50.19,50.19,50.11,50.11,27800.0,42.7522,42.7522,42.6841,42.6841,27800.0
2021-09-08 15:00:00,50.11,50.12,50.03,50.06,47893.0,42.6841,42.6926,42.6159,42.6415,47893.0
2021-09-08 15:30:00,50.06,50.12,50.03,50.09,248275.0,42.6415,42.6926,42.6159,42.667,248275.0
2021-09-09 09:30:00,49.35,49.4,49.27,49.32,89304.0,42.0367,42.0793,41.9686,42.0112,89304.0
2021-09-09 10:00:00,49.31,49.43,49.25,49.43,64926.0,42.0026,42.1049,41.9515,42.1049,64926.0
2021-09-09 10:30:00,49.42,49.45,49.28,49.34,116390.0,42.0963,42.1219,41.9771,42.0282,116390.0
2021-09-09 11:00:00,49.34,49.34,49.18,49.21,244195.0,42.0282,42.0282,41.8919,41.9175,244195.0
2021-09-09 11:30:00,49.23,49.47,49.23,49.31,78752.0,41.9345,42.1389,41.9345,42.0026,78752.0
2021-09-09 12:00:00,49.32,49.33,49.21,49.25,50985.0,42.0112,42.0197,41.9175,41.9515,50985.0
2021-09-09 12:30:00,49.26,49.3,49.21,49.29,61627.0,41.96,41.9941,41.9175,41.9856,61627.0
2021-09-09 13:00:00,49.29,49.45,49.22,49.34,108826.0,41.9856,42.1219,41.926,42.0282,108826.0
2021-09-09 13:30:00,49.33,49.33,49.21,49.22,56234.0,42.0197,42.0197,41.9175,41.926,56234.0
2021-09-09 14:00:00,49.22,49.25,49.2,49.22,112664.0,41.926,41.9515,41.9089,41.926,112664.0
2021-09-09 14:30:00,49.22,49.3,49.19,49.24,108906.0,41.926,41.9941,41.9004,41.943,108906.0
2021-09-09 15:00:00,49.25,49.25,49.2,49.22,121075.0,41.9515,41.9515,41.9089,41.926,121075.0
2021-09-09 15:30:00,49.22,49.25,49.05,49.06,335750.0,41.926,41.9515,41.7812,41.7897,335750.0
2021-09-10 09:30:00,48.5,48.59,48.33,48.44,380300.0,41.3127,41.3893,41.1679,41.2616,380300.0
2021-09-10 10:00:00,48.43,48.58,48.41,48.53,183373.0,41.253,41.3808,41.236,41.3382,183373.0
2021-09-10 10:30:00,48.53,48.56,48.33,48.42,247248.0,41.3382,41.3638,41.1679,41.2445,247248.0
2021-09-10 11:00:00,48.44,48.45,48.32,48.34,389183.0,41.2616,41.2701,41.1593,41.1764,389183.0
2021-09-10 11:30:00,48.34,48.65,48.33,48.55,228334.0,41.1764,41.4404,41.1679,41.3553,228334.0
2021-09-10 12:00:00,48.56,48.59,48.45,48.45,68754.0,41.3638,41.3893,41.2701,41.2701,68754.0
2021-09-10 12:30:00,48.46,48.52,48.45,48.51,49323.0,41.2786,41.3297,41.2701,41.3212,49323.0
2021-09-10 13:00:00,48.51,48.51,48.44,48.47,66146.0,41.3212,41.3212,41.2616,41.2871,66146.0
2021-09-10 13:30:00,48.47,48.5,48.41,48.45,102276.0,41.2871,41.3127,41.236,41.2701,102276.0
2021-09-10 14:00:00,48.45,48.47,48.41,48.42,87676.0,41.2701,41.2871,41.236,41.2445,87676.0
2021-09-10 14:30:00,48.42,48.44,48.34,48.36,43327.0,41.2445,41.2616,41.1764,41.1934,43327.0
2021-09-10 15:00:00,48.36,48.47,48.31,48.45,143783.0,41.1934,41.2871,41.1508,41.2701,143783.0
2021-09-10 15:30:00,48.45,48.47,48.31,48.31,211648.0,41.2701,41.2871,41.1508,41.1508,211648.0
2021-09-13 09:30:00,48.42,48.43,48.25,48.29,141896.0,41.2445,41.253,41.0997,41.1338,141896.0
2021-09-13 10:00:00,48.29,48.29,48.11,48.12,100201.0,41.1338,41.1338,40.9805,40.989,100201.0
2021-09-13 10:30:00,48.13,48.16,48.05,48.1,153326.0,40.9975,41.0231,40.9294,40.9719,153326.0
2021-09-13 11:00:00,48.1,48.13,47.99,48.04,112686.0,40.9719,40.9975,40.8783,40.9208,112686.0
2021-09-13 11:30:00,48.03,48.35,48.02,48.31,46254.0,40.9123,41.1849,40.9038,41.1508,46254.0
2021-09-13 12:00:00,48.32,48.37,48.27,48.37,44261.0,41.1593,41.2019,41.1168,41.2019,44261.0
2021-09-13 12:30:00,48.37,48.4,48.33,48.37,38666.0,41.2019,41.2275,41.1679,41.2019,38666.0
2021-09-13 13:00:00,48.38,48.41,48.2,48.22,30207.0,41.2105,41.236,41.0571,41.0742,30207.0
2021-09-13 13:30:00,48.21,48.22,48.12,48.14,42005.0,41.0656,41.0742,40.989,41.006,42005.0
2021-09-13 14:00:00,48.15,48.16,48.1,48.11,50334.0,41.0145,41.0231,40.9719,40.9805,50334.0
2021-09-13 14:30:00,48.1,48.12,48.06,48.09,70924.0,40.9719,40.989,40.9379,40.9634,70924.0
2021-09-13 15:00:00,48.09,48.17,48.06,48.17,48440.0,40.9634,41.0316,40.9379,41.0316,48440.0
2021-09-13 15:30:00,48.18,48.21,48.14,48.2,75947.0,41.0401,41.0656,41.006,41.0571,75947.0
2021-09-14 09:30:00,48.61,48.64,48.52,48.54,105440.0,41.4064,41.4319,41.3297,41.3467,105440.0
2021-09-14 10:00:00,48.54,48.57,48.42,48.53,56433.0,41.3467,41.3723,41.2445,41.3382,56433.0
2021-09-14 10:30:00,48.54,48.55,48.38,48.41,59236.0,41.3467,41.3553,41.2105,41.236,59236.0
2021-09-14 11:00:00,48.42,48.45,48.34,48.41,60019.0,41.2445,41.2701,41.1764,41.236,60019.0
2021-09-14 11:30:00,48.4,48.53,48.39,48.43,51844.0,41.2275,41.3382,41.219,41.253,51844.0
2021-09-14 12:00:00,48.44,48.47,48.43,48.44,31037.0,41.2616,41.2871,41.253,41.2616,31037.0
2021-09-14 12:30:00,48.44,48.49,48.38,48.38,26312.0,41.2616,41.3042,41.2105,41.2105,26312.0
2021-09-14 13:00:00,48.38,48.38,48.26,48.38,33938.0,41.2105,41.2105,41.1082,41.2105,33938.0
2021-09-14 13:30:00,48.38,48.44,48.35,48.39,54999.0,41.2105,41.2616,41.1849,41.219,54999.0
2021-09-14 14:00:00,48.4,48.41,48.33,48.39,33807.0,41.2275,41.236,41.1679,41.219,33807.0
2021-09-14 14:30:00,48.38,48.44,48.35,48.42,70292.0,41.2105,41.2616,41.1849,41.2445,70292.0
2021-09-14 15:00:00,48.4,48.4,48.33,48.38,88547.0,41.2275,41.2275,41.1679,41.2105,88547.0
2021-09-14 15:30:00,48.38,48.39,48.26,48.26,116542.0,41.2105,41.219,41.1082,41.1082,116542.0
2021-09-15 09:30:00,48.28,48.28,48.17,48.2,121638.0,41.1253,41.1253,41.0316,41.0571,121638.0
2021-09-15 10:00:00,48.2,48.2,48.07,48.17,159312.0,41.0571,41.0571,40.9464,41.0316,159312.0
2021-09-15 10:30:00,48.16,48.25,48.07,48.1,126157.0,41.0231,41.0997,40.9464,40.9719,126157.0
2021-09-15 11:00:00,48.1,48.15,48.04,48.11,150222.0,40.9719,41.0145,40.9208,40.9805,150222.0
2021-09-15 11:30:00,48.12,48.18,48.11,48.11,76672.0,40.989,41.0401,40.9805,40.9805,76672.0
2021-09-15 12:00:00,48.12,48.14,48.01,48.08,32638.0,40.989,41.006,40.8953,40.9549,32638.0
2021-09-15 12:30:00,48.08,48.12,48.02,48.03,54261.0,40.9549,40.989,40.9038,40.9123,54261.0
2021-09-15 13:00:00,48.04,48.15,48.03,48.12,43892.0,40.9208,41.0145,40.9123,40.989,43892.0
2021-09-15 13:30:00,48.12,48.15,48.1,48.14,34771.0,40.989,41.0145,40.9719,41.006,34771.0
2021-09-15 14:00:00,48.13,48.17,48.07,48.07,48643.0,40.9975,41.0316,40.9464,40.9464,48643.0
2021-09-15 14:30:00,48.06,48.14,48.06,48.13,72809.0,40.9379,41.006,40.9379,40.9975,72809.0
2021-09-15 15:00:00,48.12,48.13,48.05,48.07,82578.0,40.989,40.9975,40.9294,40.9464,82578.0
2021-09-15 15:30:00,48.07,48.11,48.0,48.0,173734.0,40.9464,40.9805,40.8868,40.8868,173734.0
2021-09-16 09:30:00,48.41,48.48,48.2,48.21,134773.0,41.236,41.2956,41.0571,41.0656,134773.0
2021-09-16 10:00:00,48.21,48.23,48.12,48.18,54692.0,41.0656,41.0827,40.989,41.0401,54692.0
2021-09-16 10:30:00,48.17,48.21,48.12,48.18,134190.0,41.0316,41.0656,40.989,41.0401,134190.0
2021-09-16 11:00:00,48.19,48.24,48.05,48.07,60927.0,41.0486,41.0912,40.9294,40.9464,60927.0
2021-09-16 11:30:00,48.07,48.15,48.04,48.14,28545.0,40.9464,41.0145,40.9208,41.006,28545.0
2021-09-16 12:00:00,48.14,48.23,48.13,48.19,20796.0,41.006,41.0827,40.9975,41.0486,20796.0
2021-09-16 12:30:00,48.19,48.25,48.19,48.23,24854.0,41.0486,41.0997,41.0486,41.0827,24854.0
2021-09-16 13:00:00,48.23,48.25,48.19,48.24,24350.0,41.0827,41.0997,41.0486,41.0912,24350.0
2021-09-16 13:30:00,48.24,48.28,48.2,48.28,19899.0,41.0912,41.1253,41.0571,41.1253,19899.0
2021-09-16 14:00:00,48.28,48.31,48.25,48.26,27395.0,41.1253,41.1508,41.0997,41.1082,27395.0
2021-09-16 14:30:00,48.26,48.37,48.25,48.37,24421.0,41.1082,41.2019,41.0997,41.2019,24421.0
2021-09-16 15:00:00,48.36,48.36,48.24,48.24,45666.0,41.1934,41.1934,41.0912,41.0912,45666.0
2021-09-16 15:30:00,48.24,48.26,48.18,48.21,110871.0,41.0912,41.1082,41.0401,41.0656,110871.0
2021-09-17 09:30:00,48.19,48.27,48.04,48.08,131173.0,41.0486,41.1168,40.9208,40.9549,131173.0
2021-09-17 10:00:00,48.11,48.17,47.95,48.08,84845.0,40.9805,41.0316,40.8442,40.9549,84845.0
2021-09-17 10:30:00,48.07,48.07,47.9,47.95,156101.0,40.9464,40.9464,40.8016,40.8442,156101.0
2021-09-17 11:00:00,47.94,47.94,47.7,47.72,218395.0,40.8357,40.8357,40.6312,40.6483,218395.0
2021-09-17 11:30:00,47.75,48.13,47.69,48.04,20095.0,40.6738,40.9975,40.6227,40.9208,20095.0
2021-09-17 12:00:00,48.03,48.07,47.97,48.07,21271.0,40.9123,40.9464,40.8612,40.9464,21271.0
2021-09-17 12:30:00,48.06,48.1,48.04,48.08,25036.0,40.9379,40.9719,40.9208,40.9549,25036.0
2021-09-17 13:00:00,48.07,48.1,48.02,48.09,78358.0,40.9464,40.9719,40.9038,40.9634,78358.0
2021-09-17 13:30:00,48.1,48.11,48.06,48.08,75058.0,40.9719,40.9805,40.9379,40.9549,75058.0
2021-09-17 14:00:00,48.08,48.18,48.08,48.15,74627.0,40.9549,41.0401,40.9549,41.0145,74627.0
2021-09-17 14:30:00,48.15,48.4,48.12,48.4,324599.0,41.0145,41.2275,40.989,41.2275,324599.0
2021-09-17 15:00:00,48.39,48.41,48.31,48.34,475315.0,41.219,41.236,41.1508,41.1764,475315.0
2021-09-17 15:30:00,48.34,48.43,48.33,48.33,359084.0,41.1764,41.253,41.1679,41.1679,359084.0
2021-09-20 09:30:00,47.59,47.83,47.55,47.73,289057.0,40.5375,40.742,40.5035,40.6568,289057.0
2021-09-20 10:00:00,47.72,48.03,47.64,47.98,200427.0,40.6483,40.9123,40.5801,40.8697,200427.0
2021-09-20 10:30:00,47.97,48.14,47.92,48.1,89044.0,40.8612,41.006,40.8186,40.9719,89044.0
2021-09-20 11:00:00,48.09,48.28,48.01,48.22,97847.0,40.9634,41.1253,40.8953,41.0742,97847.0
2021-09-20 11:30:00,48.24,48.27,48.11,48.2,48826.0,41.0912,41.1168,40.9805,41.0571,48826.0
2021-09-20 12:00:00,48.2,48.21,48.01,48.04,34307.0,41.0571,41.0656,40.8953,40.9208,34307.0
2021-09-20 12:30:00,48.03,48.05,47.84,47.85,22638.0,40.9123,40.9294,40.7505,40.759,22638.0
2021-09-20 13:00:00,47.86,47.86,47.75,47.81,36374.0,40.7675,40.7675,40.6738,40.7249,36374.0
2021-09-20 13:30:00,47.81,47.87,47.78,47.82,21647.0,40.7249,40.776,40.6994,40.7334,21647.0
2021-09-20 14:00:00,47.82,47.82,47.72,47.73,16860.0,40.7334,40.7334,40.6483,40.6568,16860.0
2021-09-20 14:30:00,47.73,47.77,47.64,47.64,38126.0,40.6568,40.6909,40.5801,40.5801,38126.0
2021-09-20 15:00:00,47.65,47.85,47.6,47.82,81225.0,40.5886,40.759,40.546,40.7334,81225.0
2021-09-20 15:30:00,47.83,47.93,47.8,47.91,93804.0,40.742,40.8271,40.7164,40.8101,93804.0
2021-09-21 09:30:00,48.22,48.49,48.18,48.34,111629.0,41.0742,41.3042,41.0401,41.1764,111629.0
2021-09-21 10:00:00,48.34,48.4,48.23,48.32,68871.0,41.1764,41.2275,41.0827,41.1593,68871.0
2021-09-21 10:30:00,48.32,48.36,48.14,48.15,46305.0,41.1593,41.1934,41.006,41.0145,46305.0
2021-09-21 11:00:00,48.16,48.24,48.11,48.18,96245.0,41.0231,41.0912,40.9805,41.0401,96245.0
2021-09-21 11:30:00,48.18,48.38,48.16,48.31,36691.0,41.0401,41.2105,41.0231,41.1508,36691.0
2021-09-21 12:00:00,48.31,48.41,48.3,48.36,24957.0,41.1508,41.236,41.1423,41.1934,24957.0
2021-09-21 12:30:00,48.37,48.39,48.3,48.32,53873.0,41.2019,41.219,41.1423,41.1593,53873.0
2021-09-21 13:00:00,48.32,48.34,48.22,48.23,26051.0,41.1593,41.1764,41.0742,41.0827,26051.0
2021-09-21 13:30:00,48.23,48.26,48.19,48.2,42346.0,41.0827,41.1082,41.0486,41.0571,42346.0
2021-09-21 14:00:00,48.21,48.29,48.18,48.19,56350.0,41.0656,41.1338,41.0401,41.0486,56350.0
2021-09-21 14:30:00,48.18,48.29,48.18,48.26,45105.0,41.0401,41.1338,41.0401,41.1082,45105.0
2021-09-21 15:00:00,48.26,48.34,48.25,48.29,62087.0,41.1082,41.1764,41.0997,41.1338,62087.0
2021-09-21 15:30:00,48.3,48.35,48.17,48.24,112120.0,41.1423,41.1849,41.0316,41.0912,112120.0
2021-09-22 09:30:00,48.65,48.7,48.43,48.47,132412.0,41.4404,41.483,41.253,41.2871,132412.0
2021-09-22 10:00:00,48.49,48.72,48.46,48.63,68414.0,41.3042,41.5001,41.2786,41.4234,68414.0
2021-09-22 10:30:00,48.64,48.67,48.48,48.51,30182.0,41.4319,41.4575,41.2956,41.3212,30182.0
2021-09-22 11:00:00,48.52,48.67,48.51,48.63,91230.0,41.3297,41.4575,41.3212,41.4234,91230.0
2021-09-22 11:30:00,48.66,48.69,48.58,48.69,22536.0,41.449,41.4745,41.3808,41.4745,22536.0
2021-09-22 12:00:00,48.68,48.73,48.67,48.7,19803.0,41.466,41.5086,41.4575,41.483,19803.0
2021-09-22 12:30:00,48.7,48.71,48.64,48.66,36972.0,41.483,41.4916,41.4319,41.449,36972.0
2021-09-22 13:00:00,48.66,48.67,48.55,48.55,19483.0,41.449,41.4575,41.3553,41.3553,19483.0
2021-09-22 13:30:00,48.55,48.6,48.5,48.56,35873.0,41.3553,41.3979,41.3127,41.3638,35873.0
2021-09-22 14:00:00,48.56,48.7,48.55,48.6,34305.0,41.3638,41.483,41.3553,41.3979,34305.0
2021-09-22 14:30:00,48.6,48.64,48.39,48.47,33494.0,41.3979,41.4319,41.219,41.2871,33494.0
2021-09-22 15:00:00,48.46,48.54,48.44,48.46,28121.0,41.2786,41.3467,41.2616,41.2786,28121.0
2021-09-22 15:30:00,48.47,48.55,48.36,48.48,310604.0,41.2871,41.3553,41.1934,41.2956,310604.0
2021-09-23 09:30:00,48.64,48.87,48.63,48.76,60558.0,41.4319,41.6278,41.4234,41.5341,60558.0
2021-09-23 10:00:00,48.77,48.84,48.72,48.77,49984.0,41.5427,41.6023,41.5001,41.5427,49984.0
2021-09-23 10:30:00,48.77,48.84,48.74,48.82,50892.0,41.5427,41.6023,41.5171,41.5853,50892.0
2021-09-23 11:00:00,48.8,48.86,48.68,48.71,130518.0,41.5682,41.6193,41.466,41.4916,130518.0
2021-09-23 11:30:00,48.72,48.86,48.67,48.84,97890.0,41.5001,41.6193,41.4575,41.6023,97890.0
2021-09-23 12:00:00,48.83,48.83,48.75,48.8,26944.0,41.5938,41.5938,41.5256,41.5682,26944.0
2021-09-23 12:30:00,48.81,48.84,48.79,48.81,58091.0,41.5767,41.6023,41.5597,41.5767,58091.0
2021-09-23 13:00:00,48.81,48.91,48.79,48.85,34761.0,41.5767,41.6619,41.5597,41.6108,34761.0
2021-09-23 13:30:00,48.85,48.94,48.85,48.9,35867.0,41.6108,41.6875,41.6108,41.6534,35867.0
2021-09-23 14:00:00,48.89,48.92,48.82,48.84,54828.0,41.6449,41.6704,41.5853,41.6023,54828.0
2021-09-23 14:30:00,48.83,48.85,48.81,48.84,36308.0,41.5938,41.6108,41.5767,41.6023,36308.0
2021-09-23 15:00:00,48.84,48.86,48.72,48.73,43995.0,41.6023,41.6193,41.5001,41.5086,43995.0
2021-09-23 15:30:00,48.72,48.77,48.68,48.72,189382.0,41.5001,41.5427,41.466,41.5001,189382.0
2021-09-24 09:30:00,48.17,48.26,48.11,48.22,119860.0,41.0316,41.1082,40.9805,41.0742,119860.0
2021-09-24 10:00:00,48.23,48.26,48.13,48.15,308774.0,41.0827,41.1082,40.9975,41.0145,308774.0
2021-09-24 10:30:00,48.15,48.24,48.12,48.2,78791.0,41.0145,41.0912,40.989,41.0571,78791.0
2021-09-24 11:00:00,48.19,48.22,48.06,48.08,31155.0,41.0486,41.0742,40.9379,40.9549,31155.0
2021-09-24 11:30:00,48.06,48.08,48.0,48.05,25175.0,40.9379,40.9549,40.8868,40.9294,25175.0
2021-09-24 12:00:00,48.05,48.05,48.0,48.0,36646.0,40.9294,40.9294,40.8868,40.8868,36646.0
2021-09-24 12:30:00,48.01,48.01,47.92,47.95,47059.0,40.8953,40.8953,40.8186,40.8442,47059.0
2021-09-24 13:00:00,47.93,47.96,47.9,47.95,50592.0,40.8271,40.8527,40.8016,40.8442,50592.0
2021-09-24 13:30:00,47.95,48.07,47.91,47.98,55823.0,40.8442,40.9464,40.8101,40.8697,55823.0
2021-09-24 14:00:00,47.99,48.05,47.98,48.01,23708.0,40.8783,40.9294,40.8697,40.8953,23708.0
2021-09-24 14:30:00,48.01,48.04,47.99,48.01,16482.0,40.8953,40.9208,40.8783,40.8953,16482.0
2021-09-24 15:00:00,48.02,48.06,47.98,48.03,39642.0,40.9038,40.9379,40.8697,40.9123,39642.0
2021-09-24 15:30:00,48.03,48.06,47.94,47.94,77183.0,40.9123,40.9379,40.8357,40.8357,77183.0
2021-09-27 09:30:00,48.3,48.3,48.04,48.18,66650.0,41.1423,41.1423,40.9208,41.0401,66650.0
2021-09-27 10:00:00,48.18,48.31,48.1,48.17,134994.0,41.0401,41.1508,40.9719,41.0316,134994.0
2021-09-27 10:30:00,48.18,48.21,48.06,48.07,74029.0,41.0401,41.0656,40.9379,40.9464,74029.0
2021-09-27 11:00:00,48.07,48.15,48.04,48.07,67365.0,40.9464,41.0145,40.9208,40.9464,67365.0
2021-09-27 11:30:00,48.06,48.1,47.92,47.98,54817.0,40.9379,40.9719,40.8186,40.8697,54817.0
2021-09-27 12:00:00,47.99,48.09,47.95,48.06,36860.0,40.8783,40.9634,40.8442,40.9379,36860.0
2021-09-27 12:30:00,48.05,48.08,47.99,48.07,59949.0,40.9294,40.9549,40.8783,40.9464,59949.0
2021-09-27 13:00:00,48.07,48.1,48.03,48.07,24525.0,40.9464,40.9719,40.9123,40.9464,24525.0
2021-09-27 13:30:00,48.09,48.12,48.07,48.09,33778.0,40.9634,40.989,40.9464,40.9634,33778.0
2021-09-27 14:00:00,48.09,48.1,48.01,48.08,21204.0,40.9634,40.9719,40.8953,40.9549,21204.0
2021-09-27 14:30:00,48.09,48.1,48.05,48.08,55314.0,40.9634,40.9719,40.9294,40.9549,55314.0
2021-09-27 15:00:00,48.08,48.16,48.02,48.15,89145.0,40.9549,41.0231,40.9038,41.0145,89145.0
2021-09-27 15:30:00,48.16,48.23,48.12,48.13,166660.0,41.0231,41.0827,40.989,40.9975,166660.0
2021-09-28 09:30:00,48.22,48.22,47.77,47.84,172876.0,41.0742,41.0742,40.6909,40.7505,172876.0
2021-09-28 10:00:00,47.83,47.9,47.67,47.9,97965.0,40.742,40.8016,40.6057,40.8016,97965.0
2021-09-28 10:30:00,47.89,47.91,47.73,47.78,65626.0,40.7931,40.8101,40.6568,40.6994,65626.0
2021-09-28 11:00:00,47.78,47.86,47.71,47.79,66834.0,40.6994,40.7675,40.6397,40.7079,66834.0
2021-09-28 11:30:00,47.8,47.81,47.72,47.78,70527.0,40.7164,40.7249,40.6483,40.6994,70527.0
2021-09-28 12:00:00,47.79,47.79,47.71,47.73,17891.0,40.7079,40.7079,40.6397,40.6568,17891.0
2021-09-28 12:30:00,47.73,47.76,47.67,47.71,24945.0,40.6568,40.6823,40.6057,40.6397,24945.0
2021-09-28 13:00:00,47.71,47.94,47.69,47.9,44549.0,40.6397,40.8357,40.6227,40.8016,44549.0
2021-09-28 13:30:00,47.9,47.95,47.84,47.89,56536.0,40.8016,40.8442,40.7505,40.7931,56536.0
2021-09-28 14:00:00,47.87,47.96,47.86,47.96,37692.0,40.776,40.8527,40.7675,40.8527,37692.0
2021-09-28 14:30:00,47.96,48.04,47.88,48.03,34370.0,40.8527,40.9208,40.7846,40.9123,34370.0
2021-09-28 15:00:00,48.02,48.12,47.99,48.0,81827.0,40.9038,40.989,40.8783,40.8868,81827.0
2021-09-28 15:30:00,47.98,48.02,47.84,47.89,117149.0,40.8697,40.9038,40.7505,40.7931,117149.0
2021-09-29 09:30:00,48.44,48.5,48.25,48.41,85336.0,41.2616,41.3127,41.0997,41.236,85336.0
2021-09-29 10:00:00,48.43,48.61,48.43,48.52,67875.0,41.253,41.4064,41.253,41.3297,67875.0
2021-09-29 10:30:00,48.52,48.61,48.49,48.59,75243.0,41.3297,41.4064,41.3042,41.3893,75243.0
2021-09-29 11:00:00,48.6,48.89,48.56,48.71,106401.0,41.3979,41.6449,41.3638,41.4916,106401.0
2021-09-29 11:30:00,48.72,48.74,48.49,48.54,48192.0,41.5001,41.5171,41.3042,41.3467,48192.0
2021-09-29 12:00:00,48.54,48.65,48.53,48.64,31591.0,41.3467,41.4404,41.3382,41.4319,31591.0
2021-09-29 12:30:00,48.64,48.67,48.58,48.58,21130.0,41.4319,41.4575,41.3808,41.3808,21130.0
2021-09-29 13:00:00,48.57,48.61,48.46,48.61,39688.0,41.3723,41.4064,41.2786,41.4064,39688.0
2021-09-29 13:30:00,48.62,48.66,48.56,48.57,78278.0,41.4149,41.449,41.3638,41.3723,78278.0
2021-09-29 14:00:00,48.57,48.64,48.55,48.64,102123.0,41.3723,41.4319,41.3553,41.4319,102123.0
2021-09-29 14:30:00,48.64,48.67,48.53,48.6,110949.0,41.4319,41.4575,41.3382,41.3979,110949.0
2021-09-29 15:00:00,48.6,48.63,48.56,48.59,81083.0,41.3979,41.4234,41.3638,41.3893,81083.0
2021-09-29 15:30:00,48.59,48.6,48.31,48.41,346666.0,41.3893,41.3979,41.1508,41.236,346666.0
2021-09-30 09:30:00,48.36,48.46,48.22,48.28,149415.0,41.1934,41.2786,41.0742,41.1253,149415.0
2021-09-30 10:00:00,48.27,48.28,48.08,48.25,225649.0,41.1168,41.1253,40.9549,41.0997,225649.0
2021-09-30 10:30:00,48.24,48.29,48.02,48.09,149642.0,41.0912,41.1338,40.9038,40.9634,149642.0
2021-09-30 11:00:00,48.08,48.38,48.08,48.29,164705.0,40.9549,41.2105,40.9549,41.1338,164705.0
2021-09-30 11:30:00,48.31,48.31,48.12,48.25,64219.0,41.1508,41.1508,40.989,41.0997,64219.0
2021-09-30 12:00:00,48.25,48.27,48.04,48.1,32987.0,41.0997,41.1168,40.9208,40.9719,32987.0
2021-09-30 12:30:00,48.1,48.18,48.08,48.15,44652.0,40.9719,41.0401,40.9549,41.0145,44652.0
2021-09-30 13:00:00,48.15,48.3,48.14,48.2,34682.0,41.0145,41.1423,41.006,41.0571,34682.0
2021-09-30 13:30:00,48.2,48.27,48.17,48.24,36444.0,41.0571,41.1168,41.0316,41.0912,36444.0
2021-09-30 14:00:00,48.25,48.33,48.24,48.3,33024.0,41.0997,41.1679,41.0912,41.1423,33024.0
2021-09-30 14:30:00,48.31,48.39,48.3,48.31,59423.0,41.1508,41.219,41.1423,41.1508,59423.0
2021-09-30 15:00:00,48.32,48.33,48.2,48.2,44659.0,41.1593,41.1679,41.0571,41.0571,44659.0
2021-09-30 15:30:00,48.21,48.24,48.14,48.19,292997.0,41.0656,41.0912,41.006,41.0486,292997.0
2021-10-01 09:30:00,48.01,48.09,47.74,47.85,86237.0,40.8953,40.9634,40.6653,40.759,86237.0
2021-10-01 10:00:00,47.85,47.93,47.69,47.75,114296.0,40.759,40.8271,40.6227,40.6738,114296.0
2021-10-01 10:30:00,47.75,47.85,47.73,47.82,30467.0,40.6738,40.759,40.6568,40.7334,30467.0
2021-10-01 11:00:00,47.82,47.99,47.75,47.83,55390.0,40.7334,40.8783,40.6738,40.742,55390.0
2021-10-01 11:30:00,47.83,48.0,47.81,47.82,123902.0,40.742,40.8868,40.7249,40.7334,123902.0
2021-10-01 12:00:00,47.82,47.9,47.78,47.86,97314.0,40.7334,40.8016,40.6994,40.7675,97314.0
2021-10-01 12:30:00,47.85,47.86,47.75,47.75,37890.0,40.759,40.7675,40.6738,40.6738,37890.0
2021-10-01 13:00:00,47.76,47.89,47.74,47.83,21529.0,40.6823,40.7931,40.6653,40.742,21529.0
2021-10-01 13:30:00,47.83,47.93,47.83,47.86,35575.0,40.742,40.8271,40.742,40.7675,35575.0
2021-10-01 14:00:00,47.88,48.0,47.88,47.97,38911.0,40.7846,40.8868,40.7846,40.8612,38911.0
2021-10-01 14:30:00,47.98,47.99,47.92,47.95,49222.0,40.8697,40.8783,40.8186,40.8442,49222.0
2021-10-01 15:00:00,47.95,48.07,47.95,48.02,65159.0,40.8442,40.9464,40.8442,40.9038,65159.0
2021-10-01 15:30:00,48.02,48.06,47.9,47.91,124608.0,40.9038,40.9379,40.8016,40.8101,124608.0
2021-10-04 09:30:00,48.29,48.5,48.21,48.5,113104.0,41.1338,41.3127,41.0656,41.3127,113104.0
2021-10-04 10:00:00,48.51,48.66,48.35,48.38,94376.0,41.3212,41.449,41.1849,41.2105,94376.0
2021-10-04 10:30:00,48.37,48.37,48.26,48.31,40262.0,41.2019,41.2019,41.1082,41.1508,40262.0
2021-10-04 11:00:00,48.29,48.35,48.23,48.28,51585.0,41.1338,41.1849,41.0827,41.1253,51585.0
2021-10-04 11:30:00,48.3,48.3,48.15,48.29,37456.0,41.1423,41.1423,41.0145,41.1338,37456.0
2021-10-04 12:00:00,48.27,48.35,48.24,48.3,26899.0,41.1168,41.1849,41.0912,41.1423,26899.0
2021-10-04 12:30:00,48.31,48.41,48.29,48.39,19104.0,41.1508,41.236,41.1338,41.219,19104.0
2021-10-04 13:00:00,48.38,48.48,48.34,48.42,24716.0,41.2105,41.2956,41.1764,41.2445,24716.0
2021-10-04 13:30:00,48.43,48.47,48.34,48.35,22929.0,41.253,41.2871,41.1764,41.1849,22929.0
2021-10-04 14:00:00,48.34,48.44,48.34,48.38,25360.0,41.1764,41.2616,41.1764,41.2105,25360.0
2021-10-04 14:30:00,48.39,48.48,48.37,48.46,20563.0,41.219,41.2956,41.2019,41.2786,20563.0
2021-10-04 15:00:00,48.47,48.53,48.39,48.45,44209.0,41.2871,41.3382,41.219,41.2701,44209.0
2021-10-04 15:30:00,48.45,48.52,48.35,48.38,105657.0,41.2701,41.3297,41.1849,41.2105,105657.0
2021-10-05 09:30:00,48.32,48.39,48.2,48.31,68095.0,41.1593,41.219,41.0571,41.1508,68095.0
2021-10-05 10:00:00,48.35,48.57,48.35,48.57,40734.0,41.1849,41.3723,41.1849,41.3723,40734.0
2021-10-05 10:30:00,48.59,48.61,48.43,48.5,50603.0,41.3893,41.4064,41.253,41.3127,50603.0
2021-10-05 11:00:00,48.5,48.52,48.43,48.47,76456.0,41.3127,41.3297,41.253,41.2871,76456.0
2021-10-05 11:30:00,48.46,48.52,48.31,48.33,48757.0,41.2786,41.3297,41.1508,41.1679,48757.0
2021-10-05 12:00:00,48.33,48.41,48.32,48.4,23856.0,41.1679,41.236,41.1593,41.2275,23856.0
2021-10-05 12:30:00,48.4,48.4,48.31,48.34,37383.0,41.2275,41.2275,41.1508,41.1764,37383.0
2021-10-05 13:00:00,48.35,48.41,48.3,48.41,29675.0,41.1849,41.236,41.1423,41.236,29675.0
2021-10-05 13:30:00,48.41,48.48,48.38,48.45,69812.0,41.236,41.2956,41.2105,41.2701,69812.0
2021-10-05 14:00:00,48.44,48.49,48.44,48.46,63089.0,41.2616,41.3042,41.2616,41.2786,63089.0
2021-10-05 14:30:00,48.46,48.62,48.46,48.59,77771.0,41.2786,41.4149,41.2786,41.3893,77771.0
2021-10-05 15:00:00,48.59,48.59,48.43,48.45,75274.0,41.3893,41.3893,41.253,41.2701,75274.0
2021-10-05 15:30:00,48.45,48.48,48.27,48.35,152341.0,41.2701,41.2956,41.1168,41.1849,152341.0
2021-10-06 09:30:00,47.9,47.98,47.79,47.82,41163.0,40.8016,40.8697,40.7079,40.7334,41163.0
2021-10-06 10:00:00,47.82,47.88,47.73,47.85,72121.0,40.7334,40.7846,40.6568,40.759,72121.0
2021-10-06 10:30:00,47.86,47.97,47.83,47.97,76718.0,40.7675,40.8612,40.742,40.8612,76718.0
2021-10-06 11:00:00,47.97,47.97,47.77,47.78,33041.0,40.8612,40.8612,40.6909,40.6994,33041.0
2021-10-06 11:30:00,47.79,47.85,47.7,47.79,28873.0,40.7079,40.759,40.6312,40.7079,28873.0
2021-10-06 12:00:00,47.78,47.78,47.64,47.67,22752.0,40.6994,40.6994,40.5801,40.6057,22752.0
2021-10-06 12:30:00,47.67,47.87,47.67,47.87,60728.0,40.6057,40.776,40.6057,40.776,60728.0
2021-10-06 13:00:00,47.87,47.98,47.87,47.94,74100.0,40.776,40.8697,40.776,40.8357,74100.0
2021-10-06 13:30:00,47.94,48.04,47.94,48.01,43080.0,40.8357,40.9208,40.8357,40.8953,43080.0
2021-10-06 14:00:00,48.02,48.17,47.99,48.16,50316.0,40.9038,41.0316,40.8783,41.0231,50316.0
2021-10-06 14:30:00,48.16,48.26,48.12,48.16,45715.0,41.0231,41.1082,40.989,41.0231,45715.0
2021-10-06 15:00:00,48.16,48.28,48.13,48.18,138349.0,41.0231,41.1253,40.9975,41.0401,138349.0
2021-10-06 15:30:00,48.18,48.29,48.13,48.2,266198.0,41.0401,41.1338,40.9975,41.0571,266198.0
2021-10-07 09:30:00,48.3,48.56,48.28,48.51,47529.0,41.1423,41.3638,41.1253,41.3212,47529.0
2021-10-07 10:00:00,48.55,48.73,48.54,48.66,69080.0,41.3553,41.5086,41.3467,41.449,69080.0
2021-10-07 10:30:00,48.66,48.76,48.57,48.57,52274.0,41.449,41.5341,41.3723,41.3723,52274.0
2021-10-07 11:00:00,48.55,48.66,48.5,48.54,33309.0,41.3553,41.449,41.3127,41.3467,33309.0
2021-10-07 11:30:00,48.54,48.66,48.54,48.58,16111.0,41.3467,41.449,41.3467,41.3808,16111.0
2021-10-07 12:00:00,48.59,48.6,48.48,48.48,17460.0,41.3893,41.3979,41.2956,41.2956,17460.0
2021-10-07 12:30:00,48.48,48.55,48.44,48.55,56698.0,41.2956,41.3553,41.2616,41.3553,56698.0
2021-10-07 13:00:00,48.56,48.63,48.56,48.57,44182.0,41.3638,41.4234,41.3638,41.3723,44182.0
2021-10-07 13:30:00,48.57,48.65,48.52,48.53,55397.0,41.3723,41.4404,41.3297,41.3382,55397.0
2021-10-07 14:00:00,48.53,48.53,48.45,48.47,31693.0,41.3382,41.3382,41.2701,41.2871,31693.0
2021-10-07 14:30:00,48.48,48.49,48.41,48.43,28978.0,41.2956,41.3042,41.236,41.253,28978.0
2021-10-07 15:00:00,48.41,48.53,48.4,48.53,31593.0,41.236,41.3382,41.2275,41.3382,31593.0
2021-10-07 15:30:00,48.52,48.6,48.42,48.59,129749.0,41.3297,41.3979,41.2445,41.3893,129749.0
2021-10-08 09:30:00,48.89,48.97,48.78,48.84,68332.0,41.6449,41.713,41.5512,41.6023,68332.0
2021-10-08 10:00:00,48.86,48.92,48.77,48.83,43426.0,41.6193,41.6704,41.5427,41.5938,43426.0
2021-10-08 10:30:00,48.83,48.87,48.76,48.78,42540.0,41.5938,41.6278,41.5341,41.5512,42540.0
2021-10-08 11:00:00,48.76,48.84,48.75,48.79,78601.0,41.5341,41.6023,41.5256,41.5597,78601.0
2021-10-08 11:30:00,48.81,48.96,48.79,48.89,31745.0,41.5767,41.7045,41.5597,41.6449,31745.0
2021-10-08 12:00:00,48.89,48.89,48.75,48.75,31252.0,41.6449,41.6449,41.5256,41.5256,31252.0
2021-10-08 12:30:00,48.74,48.82,48.73,48.82,33034.0,41.5171,41.5853,41.5086,41.5853,33034.0
2021-10-08 13:00:00,48.82,48.82,48.69,48.73,35458.0,41.5853,41.5853,41.4745,41.5086,35458.0
2021-10-08 13:30:00,48.73,48.8,48.71,48.76,26431.0,41.5086,41.5682,41.4916,41.5341,26431.0
2021-10-08 14:00:00,48.76,48.8,48.76,48.8,27690.0,41.5341,41.5682,41.5341,41.5682,27690.0
2021-10-08 14:30:00,48.8,48.88,48.75,48.86,47782.0,41.5682,41.6364,41.5256,41.6193,47782.0
2021-10-08 15:00:00,48.87,48.97,48.82,48.94,62909.0,41.6278,41.713,41.5853,41.6875,62909.0
2021-10-08 15:30:00,48.94,49.02,48.88,49.01,254656.0,41.6875,41.7556,41.6364,41.7471,254656.0
2021-10-11 09:30:00,49.03,49.08,48.93,49.02,125930.0,41.7641,41.8067,41.6789,41.7556,125930.0
2021-10-11 10:00:00,49.01,49.06,48.97,49.04,28661.0,41.7471,41.7897,41.713,41.7726,28661.0
2021-10-11 10:30:00,49.03,49.03,48.9,48.91,31269.0,41.7641,41.7641,41.6534,41.6619,31269.0
2021-10-11 11:00:00,48.91,48.95,48.85,48.91,33456.0,41.6619,41.696,41.6108,41.6619,33456.0
2021-10-11 11:30:00,48.91,49.03,48.91,48.94,35212.0,41.6619,41.7641,41.6619,41.6875,35212.0
2021-10-11 12:00:00,48.94,48.95,48.85,48.88,17379.0,41.6875,41.696,41.6108,41.6364,17379.0
2021-10-11 12:30:00,48.88,48.89,48.76,48.76,21632.0,41.6364,41.6449,41.5341,41.5341,21632.0
2021-10-11 13:00:00,48.74,48.75,48.67,48.68,18729.0,41.5171,41.5256,41.4575,41.466,18729.0
2021-10-11 13:30:00,48.7,48.72,48.66,48.66,27835.0,41.483,41.5001,41.449,41.449,27835.0
2021-10-11 14:00:00,48.67,48.74,48.67,48.7,13899.0,41.4575,41.5171,41.4575,41.483,13899.0
2021-10-11 14:30:00,48.7,48.72,48.67,48.71,50555.0,41.483,41.5001,41.4575,41.4916,50555.0
2021-10-11 15:00:00,48.71,48.73,48.65,48.69,41360.0,41.4916,41.5086,41.4404,41.4745,41360.0
2021-10-11 15:30:00,48.68,48.72,48.66,48.67,79271.0,41.466,41.5001,41.449,41.4575,79271.0
2021-10-12 09:30:00,48.33,48.38,48.17,48.21,81737.0,41.1679,41.2105,41.0316,41.0656,81737.0
2021-10-12 10:00:00,48.22,48.24,48.14,48.22,70432.0,41.0742,41.0912,41.006,41.0742,70432.0
2021-10-12 10:30:00,48.22,48.25,48.18,48.21,65190.0,41.0742,41.0997,41.0401,41.0656,65190.0
2021-10-12 11:00:00,48.21,48.3,48.2,48.23,50739.0,41.0656,41.1423,41.0571,41.0827,50739.0
2021-10-12 11:30:00,48.24,48.25,48.17,48.22,52097.0,41.0912,41.0997,41.0316,41.0742,52097.0
2021-10-12 12:00:00,48.22,48.25,48.08,48.1,29264.0,41.0742,41.0997,40.9549,40.9719,29264.0
2021-10-12 12:30:00,48.11,48.15,48.09,48.12,24164.0,40.9805,41.0145,40.9634,40.989,24164.0
2021-10-12 13:00:00,48.11,48.11,48.05,48.09,18476.0,40.9805,40.9805,40.9294,40.9634,18476.0
2021-10-12 13:30:00,48.09,48.12,48.03,48.03,26985.0,40.9634,40.989,40.9123,40.9123,26985.0
2021-10-12 14:00:00,48.03,48.16,48.03,48.14,99881.0,40.9123,41.0231,40.9123,41.006,99881.0
2021-10-12 14:30:00,48.15,48.15,48.1,48.12,46653.0,41.0145,41.0145,40.9719,40.989,46653.0
2021-10-12 15:00:00,48.12,48.19,48.11,48.18,57551.0,40.989,41.0486,40.9805,41.0401,57551.0
2021-10-12 15:30:00,48.17,48.31,48.11,48.31,189589.0,41.0316,41.1508,40.9805,41.1508,189589.0
2021-10-13 09:30:00,48.06,48.42,48.04,48.32,130274.0,40.9379,41.2445,40.9208,41.1593,130274.0
2021-10-13 10:00:00,48.32,48.36,48.2,48.26,23475.0,41.1593,41.1934,41.0571,41.1082,23475.0
2021-10-13 10:30:00,48.27,48.36,48.23,48.36,32518.0,41.1168,41.1934,41.0827,41.1934,32518.0
2021-10-13 11:00:00,48.35,48.36,48.31,48.32,20328.0,41.1849,41.1934,41.1508,41.1593,20328.0
2021-10-13 11:30:00,48.31,48.45,48.25,48.33,32959.0,41.1508,41.2701,41.0997,41.1679,32959.0
2021-10-13 12:00:00,48.34,48.45,48.29,48.44,23556.0,41.1764,41.2701,41.1338,41.2616,23556.0
2021-10-13 12:30:00,48.43,48.44,48.38,48.42,18027.0,41.253,41.2616,41.2105,41.2445,18027.0
2021-10-13 13:00:00,48.42,48.44,48.4,48.43,29421.0,41.2445,41.2616,41.2275,41.253,29421.0
2021-10-13 13:30:00,48.42,48.46,48.39,48.4,38368.0,41.2445,41.2786,41.219,41.2275,38368.0
2021-10-13 14:00:00,48.4,48.53,48.37,48.53,87345.0,41.2275,41.3382,41.2019,41.3382,87345.0
2021-10-13 14:30:00,48.54,48.56,48.46,48.5,77463.0,41.3467,41.3638,41.2786,41.3127,77463.0
2021-10-13 15:00:00,48.5,48.55,48.43,48.44,122785.0,41.3127,41.3553,41.253,41.2616,122785.0
2021-10-13 15:30:00,48.44,48.48,48.22,48.22,217054.0,41.2616,41.2956,41.0742,41.0742,217054.0
2021-10-14 09:30:00,48.8,48.84,48.66,48.74,89764.0,41.5682,41.6023,41.449,41.5171,89764.0
2021-10-14 10:00:00,48.75,48.81,48.71,48.72,26173.0,41.5256,41.5767,41.4916,41.5001,26173.0
2021-10-14 10:30:00,48.71,48.75,48.68,48.7,19440.0,41.4916,41.5256,41.466,41.483,19440.0
2021-10-14 11:00:00,48.69,48.78,48.67,48.77,28317.0,41.4745,41.5512,41.4575,41.5427,28317.0
2021-10-14 11:30:00,48.77,48.83,48.73,48.79,23551.0,41.5427,41.5938,41.5086,41.5597,23551.0
2021-10-14 12:00:00,48.78,48.8,48.75,48.76,17753.0,41.5512,41.5682,41.5256,41.5341,17753.0
2021-10-14 12:30:00,48.77,48.77,48.7,48.74,17065.0,41.5427,41.5427,41.483,41.5171,17065.0
2021-10-14 13:00:00,48.75,48.77,48.73,48.75,23950.0,41.5256,41.5427,41.5086,41.5256,23950.0
2021-10-14 13:30:00,48.75,48.76,48.73,48.75,31146.0,41.5256,41.5341,41.5086,41.5256,31146.0
2021-10-14 14:00:00,48.75,48.75,48.69,48.72,31357.0,41.5256,41.5256,41.4745,41.5001,31357.0
2021-10-14 14:30:00,48.72,48.75,48.69,48.7,117048.0,41.5001,41.5256,41.4745,41.483,117048.0
2021-10-14 15:00:00,48.7,48.7,48.61,48.62,57877.0,41.483,41.483,41.4064,41.4149,57877.0
2021-10-14 15:30:00,48.62,48.69,48.58,48.6,133632.0,41.4149,41.4745,41.3808,41.3979,133632.0
2021-10-15 09:30:00,48.42,48.59,48.36,48.56,56230.0,41.2445,41.3893,41.1934,41.3638,56230.0
2021-10-15 10:00:00,48.57,48.6,48.4,48.4,92480.0,41.3723,41.3979,41.2275,41.2275,92480.0
2021-10-15 10:30:00,48.44,48.6,48.43,48.58,33517.0,41.2616,41.3979,41.253,41.3808,33517.0
2021-10-15 11:00:00,48.59,48.61,48.53,48.53,19782.0,41.3893,41.4064,41.3382,41.3382,19782.0
2021-10-15 11:30:00,48.53,48.61,48.5,48.52,20186.0,41.3382,41.4064,41.3127,41.3297,20186.0
2021-10-15 12:00:00,48.52,48.52,48.47,48.48,30776.0,41.3297,41.3297,41.2871,41.2956,30776.0
2021-10-15 12:30:00,48.49,48.56,48.47,48.55,36111.0,41.3042,41.3638,41.2871,41.3553,36111.0
2021-10-15 13:00:00,48.54,48.58,48.49,48.55,18982.0,41.3467,41.3808,41.3042,41.3553,18982.0
2021-10-15 13:30:00,48.55,48.59,48.51,48.52,24873.0,41.3553,41.3893,41.3212,41.3297,24873.0
2021-10-15 14:00:00,48.53,48.6,48.52,48.58,16713.0,41.3382,41.3979,41.3297,41.3808,16713.0
2021-10-15 14:30:00,48.57,48.62,48.56,48.62,25646.0,41.3723,41.4149,41.3638,41.4149,25646.0
2021-10-15 15:00:00,48.62,48.74,48.56,48.71,66536.0,41.4149,41.5171,41.3638,41.4916,66536.0
2021-10-15 15:30:00,48.71,48.96,48.71,48.83,316181.0,41.4916,41.7045,41.4916,41.5938,316181.0
2021-10-18 09:30:00,48.17,48.18,47.92,48.03,102856.0,41.0316,41.0401,40.8186,40.9123,102856.0
2021-10-18 10:00:00,48.03,48.05,47.97,48.03,29215.0,40.9123,40.9294,40.8612,40.9123,29215.0
2021-10-18 10:30:00,48.02,48.04,47.95,48.02,44329.0,40.9038,40.9208,40.8442,40.9038,44329.0
2021-10-18 11:00:00,48.02,48.06,47.92,48.03,47652.0,40.9038,40.9379,40.8186,40.9123,47652.0
2021-10-18 11:30:00,48.03,48.14,47.98,48.11,113296.0,40.9123,41.006,40.8697,40.9805,113296.0
2021-10-18 12:00:00,48.11,48.22,48.1,48.2,63961.0,40.9805,41.0742,40.9719,41.0571,63961.0
2021-10-18 12:30:00,48.2,48.2,48.05,48.09,31906.0,41.0571,41.0571,40.9294,40.9634,31906.0
2021-10-18 13:00:00,48.09,48.1,48.04,48.05,34887.0,40.9634,40.9719,40.9208,40.9294,34887.0
2021-10-18 13:30:00,48.04,48.07,48.01,48.04,45414.0,40.9208,40.9464,40.8953,40.9208,45414.0
2021-10-18 14:00:00,48.04,48.09,48.01,48.02,33781.0,40.9208,40.9634,40.8953,40.9038,33781.0
2021-10-18 14:30:00,48.03,48.08,48.0,48.0,56261.0,40.9123,40.9549,40.8868,40.8868,56261.0
2021-10-18 15:00:00,48.0,48.04,47.97,47.99,48857.0,40.8868,40.9208,40.8612,40.8783,48857.0
2021-10-18 15:30:00,48.0,48.04,47.94,48.01,149714.0,40.8868,40.9208,40.8357,40.8953,149714.0
2021-10-19 09:30:00,47.35,47.73,47.32,47.66,203335.0,40.3331,40.6568,40.3075,40.5972,203335.0
2021-10-19 10:00:00,47.67,47.85,47.66,47.85,98674.0,40.6057,40.759,40.5972,40.759,98674.0
2021-10-19 10:30:00,47.86,47.88,47.73,47.88,58210.0,40.7675,40.7846,40.6568,40.7846,58210.0
2021-10-19 11:00:00,47.86,48.08,47.82,48.06,66678.0,40.7675,40.9549,40.7334,40.9379,66678.0
2021-10-19 11:30:00,48.08,48.13,48.04,48.05,17254.0,40.9549,40.9975,40.9208,40.9294,17254.0
2021-10-19 12:00:00,48.05,48.11,48.03,48.08,19927.0,40.9294,40.9805,40.9123,40.9549,19927.0
2021-10-19 12:30:00,48.08,48.13,48.07,48.12,17516.0,40.9549,40.9975,40.9464,40.989,17516.0
2021-10-19 13:00:00,48.12,48.12,48.03,48.03,91462.0,40.989,40.989,40.9123,40.9123,91462.0
2021-10-19 13:30:00,48.03,48.05,48.0,48.05,36899.0,40.9123,40.9294,40.8868,40.9294,36899.0
2021-10-19 14:00:00,48.05,48.11,48.02,48.11,37340.0,40.9294,40.9805,40.9038,40.9805,37340.0
2021-10-19 14:30:00,48.1,48.15,48.08,48.15,64708.0,40.9719,41.0145,40.9549,41.0145,64708.0
2021-10-19 15:00:00,48.15,48.22,48.14,48.18,75477.0,41.0145,41.0742,41.006,41.0401,75477.0
2021-10-19 15:30:00,48.18,48.18,48.03,48.07,108645.0,41.0401,41.0401,40.9123,40.9464,108645.0
2021-10-20 09:30:00,49.19,49.42,49.03,49.07,148089.0,41.9004,42.0963,41.7641,41.7982,148089.0
2021-10-20 10:00:00,49.06,49.16,48.96,49.05,62820.0,41.7897,41.8749,41.7045,41.7812,62820.0
2021-10-20 10:30:00,49.04,49.2,48.99,49.2,106901.0,41.7726,41.9089,41.7301,41.9089,106901.0
2021-10-20 11:00:00,49.2,49.27,49.16,49.21,160861.0,41.9089,41.9686,41.8749,41.9175,160861.0
2021-10-20 11:30:00,49.21,49.29,49.2,49.22,42852.0,41.9175,41.9856,41.9089,41.926,42852.0
2021-10-20 12:00:00,49.22,49.34,49.21,49.33,29105.0,41.926,42.0282,41.9175,42.0197,29105.0
2021-10-20 12:30:00,49.34,49.45,49.31,49.45,45243.0,42.0282,42.1219,42.0026,42.1219,45243.0
2021-10-20 13:00:00,49.46,49.52,49.38,49.41,64879.0,42.1304,42.1815,42.0623,42.0878,64879.0
2021-10-20 13:30:00,49.41,49.44,49.38,49.42,36933.0,42.0878,42.1134,42.0623,42.0963,36933.0
2021-10-20 14:00:00,49.43,49.45,49.35,49.39,51124.0,42.1049,42.1219,42.0367,42.0708,51124.0
2021-10-20 14:30:00,49.39,49.43,49.36,49.41,67876.0,42.0708,42.1049,42.0452,42.0878,67876.0
2021-10-20 15:00:00,49.41,49.43,49.25,49.26,79125.0,42.0878,42.1049,41.9515,41.96,79125.0
2021-10-20 15:30:00,49.26,49.27,48.92,49.12,265125.0,41.96,41.9686,41.6704,41.8408,265125.0
2021-10-21 09:30:00,49.01,49.05,48.79,48.84,71978.0,41.7471,41.7812,41.5597,41.6023,71978.0
2021-10-21 10:00:00,48.85,48.98,48.85,48.94,57027.0,41.6108,41.7215,41.6108,41.6875,57027.0
2021-10-21 10:30:00,48.94,48.98,48.9,48.97,48623.0,41.6875,41.7215,41.6534,41.713,48623.0
2021-10-21 11:00:00,48.96,48.98,48.91,48.93,52827.0,41.7045,41.7215,41.6619,41.6789,52827.0
2021-10-21 11:30:00,48.95,49.07,48.89,49.07,58721.0,41.696,41.7982,41.6449,41.7982,58721.0
2021-10-21 12:00:00,49.06,49.09,48.97,48.97,34496.0,41.7897,41.8152,41.713,41.713,34496.0
2021-10-21 12:30:00,48.98,49.06,48.97,49.04,28261.0,41.7215,41.7897,41.713,41.7726,28261.0
2021-10-21 13:00:00,49.04,49.07,48.97,49.05,25972.0,41.7726,41.7982,41.713,41.7812,25972.0
2021-10-21 13:30:00,49.05,49.06,49.01,49.03,32040.0,41.7812,41.7897,41.7471,41.7641,32040.0
2021-10-21 14:00:00,49.03,49.14,49.01,49.12,50792.0,41.7641,41.8578,41.7471,41.8408,50792.0
2021-10-21 14:30:00,49.12,49.15,49.08,49.13,46665.0,41.8408,41.8663,41.8067,41.8493,46665.0
2021-10-21 15:00:00,49.13,49.16,49.12,49.12,100358.0,41.8493,41.8749,41.8408,41.8408,100358.0
2021-10-21 15:30:00,49.13,49.21,49.12,49.16,258390.0,41.8493,41.9175,41.8408,41.8749,258390.0
2021-10-22 09:30:00,49.42,49.67,49.4,49.65,144063.0,42.0963,42.3093,42.0793,42.2923,144063.0
2021-10-22 10:00:00,49.64,49.66,49.52,49.58,95433.0,42.2837,42.3008,42.1815,42.2326,95433.0
2021-10-22 10:30:00,49.58,49.7,49.57,49.68,95488.0,42.2326,42.3348,42.2241,42.3178,95488.0
2021-10-22 11:00:00,49.69,49.69,49.53,49.61,107970.0,42.3263,42.3263,42.19,42.2582,107970.0
2021-10-22 11:30:00,49.61,49.7,49.52,49.63,55535.0,42.2582,42.3348,42.1815,42.2752,55535.0
2021-10-22 12:00:00,49.62,49.7,49.55,49.68,46045.0,42.2667,42.3348,42.2071,42.3178,46045.0
2021-10-22 12:30:00,49.67,49.74,49.64,49.7,24161.0,42.3093,42.3689,42.2837,42.3348,24161.0
2021-10-22 13:00:00,49.69,49.72,49.63,49.69,28049.0,42.3263,42.3519,42.2752,42.3263,28049.0
2021-10-22 13:30:00,49.69,49.73,49.64,49.7,28820.0,42.3263,42.3604,42.2837,42.3348,28820.0
2021-10-22 14:00:00,49.7,49.75,49.69,49.75,35280.0,42.3348,42.3774,42.3263,42.3774,35280.0
2021-10-22 14:30:00,49.76,49.8,49.72,49.73,34375.0,42.386,42.42,42.3519,42.3604,34375.0
2021-10-22 15:00:00,49.73,49.8,49.67,49.76,101835.0,42.3604,42.42,42.3093,42.386,101835.0
2021-10-22 15:30:00,49.76,50.21,49.76,49.9,400940.0,42.386,42.7693,42.386,42.5052,400940.0
2021-10-25 09:30:00,49.85,49.85,49.56,49.73,119662.0,42.4626,42.4626,42.2156,42.3604,119662.0
2021-10-25 10:00:00,49.75,49.75,49.59,49.59,113288.0,42.3774,42.3774,42.2411,42.2411,113288.0
2021-10-25 10:30:00,49.59,49.59,49.46,49.53,32366.0,42.2411,42.2411,42.1304,42.19,32366.0
2021-10-25 11:00:00,49.53,49.72,49.53,49.7,58199.0,42.19,42.3519,42.19,42.3348,58199.0
2021-10-25 11:30:00,49.71,49.78,49.7,49.75,35107.0,42.3434,42.403,42.3348,42.3774,35107.0
2021-10-25 12:00:00,49.76,49.84,49.74,49.82,51426.0,42.386,42.4541,42.3689,42.4371,51426.0
2021-10-25 12:30:00,49.82,49.83,49.8,49.82,24314.0,42.4371,42.4456,42.42,42.4371,24314.0
2021-10-25 13:00:00,49.82,49.85,49.8,49.82,32956.0,42.4371,42.4626,42.42,42.4371,32956.0
2021-10-25 13:30:00,49.82,49.85,49.8,49.83,30775.0,42.4371,42.4626,42.42,42.4456,30775.0
2021-10-25 14:00:00,49.83,49.9,49.8,49.83,58189.0,42.4456,42.5052,42.42,42.4456,58189.0
2021-10-25 14:30:00,49.83,49.83,49.77,49.79,59051.0,42.4456,42.4456,42.3945,42.4115,59051.0
2021-10-25 15:00:00,49.79,49.86,49.77,49.85,143806.0,42.4115,42.4711,42.3945,42.4626,143806.0
2021-10-25 15:30:00,49.84,49.98,49.79,49.84,265125.0,42.4541,42.5733,42.4115,42.4541,265125.0
2021-10-26 09:30:00,49.64,49.78,49.62,49.77,109303.0,42.2837,42.403,42.2667,42.3945,109303.0
2021-10-26 10:00:00,49.77,49.98,49.77,49.95,112738.0,42.3945,42.5733,42.3945,42.5478,112738.0
2021-10-26 10:30:00,49.94,49.97,49.72,49.75,52032.0,42.5393,42.5648,42.3519,42.3774,52032.0
2021-10-26 11:00:00,49.75,49.83,49.69,49.77,108301.0,42.3774,42.4456,42.3263,42.3945,108301.0
2021-10-26 11:30:00,49.78,49.99,49.65,49.96,101385.0,42.403,42.5819,42.2923,42.5563,101385.0
2021-10-26 12:00:00,49.95,49.95,49.85,49.89,37490.0,42.5478,42.5478,42.4626,42.4967,37490.0
2021-10-26 12:30:00,49.89,50.02,49.87,50.02,66492.0,42.4967,42.6074,42.4796,42.6074,66492.0
2021-10-26 13:00:00,50.02,50.05,50.0,50.04,69383.0,42.6074,42.633,42.5904,42.6245,69383.0
2021-10-26 13:30:00,50.04,50.08,50.01,50.05,70884.0,42.6245,42.6585,42.5989,42.633,70884.0
2021-10-26 14:00:00,50.06,50.1,50.04,50.06,59619.0,42.6415,42.6756,42.6245,42.6415,59619.0
2021-10-26 14:30:00,50.06,50.13,50.06,50.11,71832.0,42.6415,42.7011,42.6415,42.6841,71832.0
2021-10-26 15:00:00,50.1,50.11,50.04,50.07,99436.0,42.6756,42.6841,42.6245,42.65,99436.0
2021-10-26 15:30:00,50.07,50.1,49.95,49.97,212170.0,42.65,42.6756,42.5478,42.5648,212170.0
2021-10-27 09:30:00,50.09,50.12,49.8,49.83,119873.0,42.667,42.6926,42.42,42.4456,119873.0
2021-10-27 10:00:00,49.83,49.86,49.7,49.74,83202.0,42.4456,42.4711,42.3348,42.3689,83202.0
2021-10-27 10:30:00,49.75,49.79,49.68,49.72,79480.0,42.3774,42.4115,42.3178,42.3519,79480.0
2021-10-27 11:00:00,49.71,49.75,49.66,49.7,25369.0,42.3434,42.3774,42.3008,42.3348,25369.0
2021-10-27 11:30:00,49.7,49.96,49.65,49.96,48875.0,42.3348,42.5563,42.2923,42.5563,48875.0
2021-10-27 12:00:00,49.96,50.03,49.85,49.9,52855.0,42.5563,42.6159,42.4626,42.5052,52855.0
2021-10-27 12:30:00,49.89,49.92,49.86,49.87,20972.0,42.4967,42.5222,42.4711,42.4796,20972.0
2021-10-27 13:00:00,49.87,49.96,49.87,49.88,18236.0,42.4796,42.5563,42.4796,42.4882,18236.0
2021-10-27 13:30:00,49.89,49.91,49.86,49.91,45156.0,42.4967,42.5137,42.4711,42.5137,45156.0
2021-10-27 14:00:00,49.91,49.93,49.87,49.87,48595.0,42.5137,42.5308,42.4796,42.4796,48595.0
2021-10-27 14:30:00,49.87,49.91,49.85,49.88,44651.0,42.4796,42.5137,42.4626,42.4882,44651.0
2021-10-27 15:00:00,49.87,49.9,49.79,49.88,139407.0,42.4796,42.5052,42.4115,42.4882,139407.0
2021-10-27 15:30:00,49.87,49.88,49.56,49.58,306959.0,42.4796,42.4882,42.2156,42.2326,306959.0
2021-10-28 09:30:00,49.98,50.58,49.98,50.11,427372.0,42.5733,43.0844,42.5733,42.6841,427372.0
2021-10-28 10:00:00,50.1,50.47,50.09,50.21,211209.0,42.6756,42.9907,42.667,42.7693,211209.0
2021-10-28 10:30:00,50.2,50.4,50.16,50.32,229372.0,42.7607,42.9311,42.7267,42.863,229372.0
2021-10-28 11:00:00,50.33,50.47,50.26,50.32,157873.0,42.8715,42.9907,42.8119,42.863,157873.0
2021-10-28 11:30:00,50.32,50.47,50.2,50.25,293239.0,42.863,42.9907,42.7607,42.8033,293239.0
2021-10-28 12:00:00,50.24,50.28,50.2,50.21,58398.0,42.7948,42.8289,42.7607,42.7693,58398.0
2021-10-28 12:30:00,50.22,50.24,50.15,50.17,26517.0,42.7778,42.7948,42.7182,42.7352,26517.0
2021-10-28 13:00:00,50.17,50.17,49.99,50.0,35652.0,42.7352,42.7352,42.5819,42.5904,35652.0
2021-10-28 13:30:00,50.01,50.09,49.98,50.08,76845.0,42.5989,42.667,42.5733,42.6585,76845.0
2021-10-28 14:00:00,50.09,50.14,50.0,50.14,76232.0,42.667,42.7096,42.5904,42.7096,76232.0
2021-10-28 14:30:00,50.13,50.18,49.97,49.97,135071.0,42.7011,42.7437,42.5648,42.5648,135071.0
2021-10-28 15:00:00,49.98,50.14,49.97,50.13,94344.0,42.5733,42.7096,42.5648,42.7011,94344.0
2021-10-28 15:30:00,50.13,50.3,50.12,50.16,186855.0,42.7011,42.8459,42.6926,42.7267,186855.0
2021-10-29 09:30:00,50.11,50.12,49.97,50.02,122346.0,42.6841,42.6926,42.5648,42.6074,122346.0
2021-10-29 10:00:00,50.02,50.06,49.91,49.98,73876.0,42.6074,42.6415,42.5137,42.5733,73876.0
2021-10-29 10:30:00,49.98,50.04,49.93,49.95,40267.0,42.5733,42.6245,42.5308,42.5478,40267.0
2021-10-29 11:00:00,49.91,50.01,49.88,49.92,61689.0,42.5137,42.5989,42.4882,42.5222,61689.0
2021-10-29 11:30:00,49.91,49.97,49.83,49.83,62039.0,42.5137,42.5648,42.4456,42.4456,62039.0
2021-10-29 12:00:00,49.82,49.92,49.81,49.91,37075.0,42.4371,42.5222,42.4285,42.5137,37075.0
2021-10-29 12:30:00,49.91,49.93,49.89,49.89,38485.0,42.5137,42.5308,42.4967,42.4967,38485.0
2021-10-29 13:00:00,49.89,49.93,49.81,49.91,81783.0,42.4967,42.5308,42.4285,42.5137,81783.0
2021-10-29 13:30:00,49.91,49.98,49.9,49.95,47359.0,42.5137,42.5733,42.5052,42.5478,47359.0
2021-10-29 14:00:00,49.96,50.09,49.95,50.09,114563.0,42.5563,42.667,42.5478,42.667,114563.0
2021-10-29 14:30:00,50.09,50.19,50.08,50.15,67249.0,42.667,42.7522,42.6585,42.7182,67249.0
2021-10-29 15:00:00,50.16,50.31,50.15,50.31,100222.0,42.7267,42.8544,42.7182,42.8544,100222.0
2021-10-29 15:30:00,50.31,50.77,50.24,50.43,433665.0,42.8544,43.2463,42.7948,42.9567,433665.0
2021-11-01 09:30:00,50.83,51.0,50.8,50.95,180366.0,43.2974,43.4422,43.2718,43.3996,180366.0
2021-11-01 10:00:00,50.93,50.94,50.82,50.9,75574.0,43.3826,43.3911,43.2889,43.357,75574.0
2021-11-01 10:30:00,50.89,51.07,50.85,51.07,95547.0,43.3485,43.5018,43.3144,43.5018,95547.0
2021-11-01 11:00:00,51.08,51.18,51.05,51.17,64574.0,43.5103,43.5955,43.4848,43.587,64574.0
2021-11-01 11:30:00,51.17,51.25,51.12,51.17,75335.0,43.587,43.6551,43.5444,43.587,75335.0
2021-11-01 12:00:00,51.17,51.18,51.09,51.14,46498.0,43.587,43.5955,43.5189,43.5614,46498.0
2021-11-01 12:30:00,51.16,51.39,51.15,51.38,44652.0,43.5785,43.7744,43.57,43.7659,44652.0
2021-11-01 13:00:00,51.38,51.43,51.22,51.25,134723.0,43.7659,43.8085,43.6296,43.6551,134723.0
2021-11-01 13:30:00,51.24,51.28,51.23,51.26,37313.0,43.6466,43.6807,43.6381,43.6637,37313.0
2021-11-01 14:00:00,51.25,51.34,51.24,51.3,49541.0,43.6551,43.7318,43.6466,43.6977,49541.0
2021-11-01 14:30:00,51.29,51.3,51.2,51.27,72436.0,43.6892,43.6977,43.6126,43.6722,72436.0
2021-11-01 15:00:00,51.28,51.28,51.18,51.2,57863.0,43.6807,43.6807,43.5955,43.6126,57863.0
2021-11-01 15:30:00,51.2,51.3,51.19,51.27,134760.0,43.6126,43.6977,43.604,43.6722,134760.0
2021-11-02 09:30:00,52.07,52.09,51.66,51.76,145941.0,44.3536,44.3707,44.0044,44.0896,145941.0
2021-11-02 10:00:00,51.78,51.8,51.64,51.71,179017.0,44.1066,44.1236,43.9873,44.047,179017.0
2021-11-02 10:30:00,51.7,52.0,51.64,51.97,93032.0,44.0385,44.294,43.9873,44.2684,93032.0
2021-11-02 11:00:00,51.98,52.1,51.97,52.05,53576.0,44.277,44.3792,44.2684,44.3366,53576.0
2021-11-02 11:30:00,52.06,52.14,51.94,51.96,71240.0,44.3451,44.4133,44.2429,44.2599,71240.0
2021-11-02 12:00:00,51.97,52.12,51.97,52.1,97440.0,44.2684,44.3962,44.2684,44.3792,97440.0
2021-11-02 12:30:00,52.11,52.15,51.94,52.06,81695.0,44.3877,44.4218,44.2429,44.3451,81695.0
2021-11-02 13:00:00,52.07,52.13,52.06,52.1,47213.0,44.3536,44.4047,44.3451,44.3792,47213.0
2021-11-02 13:30:00,52.1,52.2,52.09,52.19,80064.0,44.3792,44.4644,44.3707,44.4558,80064.0
2021-11-02 14:00:00,52.19,52.2,52.14,52.19,62439.0,44.4558,44.4644,44.4133,44.4558,62439.0
2021-11-02 14:30:00,52.18,52.25,52.1,52.11,83105.0,44.4473,44.507,44.3792,44.3877,83105.0
2021-11-02 15:00:00,52.11,52.11,52.07,52.07,84557.0,44.3877,44.3877,44.3536,44.3536,84557.0
2021-11-02 15:30:00,52.07,52.07,51.82,51.93,231280.0,44.3536,44.3536,44.1407,44.2344,231280.0
2021-11-03 09:30:00,52.19,52.35,52.19,52.3,132773.0,44.4558,44.5921,44.4558,44.5495,132773.0
2021-11-03 10:00:00,52.29,52.34,52.16,52.32,69043.0,44.541,44.5836,44.4303,44.5666,69043.0
2021-11-03 10:30:00,52.32,52.37,52.25,52.36,57117.0,44.5666,44.6092,44.507,44.6007,57117.0
2021-11-03 11:00:00,52.35,52.42,52.28,52.39,64220.0,44.5921,44.6518,44.5325,44.6262,64220.0
2021-11-03 11:30:00,52.39,52.57,52.39,52.54,53322.0,44.6262,44.7795,44.6262,44.754,53322.0
2021-11-03 12:00:00,52.54,52.54,52.38,52.41,46572.0,44.754,44.754,44.6177,44.6432,46572.0
2021-11-03 12:30:00,52.43,52.43,52.28,52.37,87105.0,44.6603,44.6603,44.5325,44.6092,87105.0
2021-11-03 13:00:00,52.38,52.42,52.37,52.39,19434.0,44.6177,44.6518,44.6092,44.6262,19434.0
2021-11-03 13:30:00,52.38,52.39,52.32,52.34,37384.0,44.6177,44.6262,44.5666,44.5836,37384.0
2021-11-03 14:00:00,52.37,52.46,52.3,52.36,25134.0,44.6092,44.6858,44.5495,44.6007,25134.0
2021-11-03 14:30:00,52.35,52.49,52.29,52.48,40096.0,44.5921,44.7114,44.541,44.7029,40096.0
2021-11-03 15:00:00,52.47,52.47,52.32,52.39,93339.0,44.6943,44.6943,44.5666,44.6262,93339.0
2021-11-03 15:30:00,52.38,52.58,52.31,52.34,301978.0,44.6177,44.788,44.5581,44.5836,301978.0
2021-11-04 09:30:00,51.99,52.0,51.87,51.87,56074.0,44.2855,44.294,44.1833,44.1833,56074.0
2021-11-04 10:00:00,51.87,51.87,51.75,51.78,36273.0,44.1833,44.1833,44.081,44.1066,36273.0
2021-11-04 10:30:00,51.79,51.84,51.67,51.7,87165.0,44.1151,44.1577,44.0129,44.0385,87165.0
2021-11-04 11:00:00,51.69,51.7,51.45,51.54,178901.0,44.0299,44.0385,43.8255,43.9022,178901.0
2021-11-04 11:30:00,51.53,51.59,51.42,51.52,75192.0,43.8936,43.9448,43.8,43.8851,75192.0
2021-11-04 12:00:00,51.51,51.8,51.49,51.73,41734.0,43.8766,44.1236,43.8596,44.064,41734.0
2021-11-04 12:30:00,51.71,51.79,51.71,51.77,11550.0,44.047,44.1151,44.047,44.0981,11550.0
2021-11-04 13:00:00,51.79,51.82,51.76,51.78,10893.0,44.1151,44.1407,44.0896,44.1066,10893.0
2021-11-04 13:30:00,51.78,51.9,51.75,51.86,32458.0,44.1066,44.2088,44.081,44.1747,32458.0
2021-11-04 14:00:00,51.86,51.89,51.78,51.87,17109.0,44.1747,44.2003,44.1066,44.1833,17109.0
2021-11-04 14:30:00,51.87,51.94,51.84,51.91,19009.0,44.1833,44.2429,44.1577,44.2173,19009.0
2021-11-04 15:00:00,51.9,51.95,51.88,51.91,31284.0,44.2088,44.2514,44.1918,44.2173,31284.0
2021-11-04 15:30:00,51.91,51.94,51.79,51.81,123902.0,44.2173,44.2429,44.1151,44.1322,123902.0
2021-11-05 09:30:00,51.11,51.37,51.05,51.34,205500.0,43.5359,43.7574,43.4848,43.7318,205500.0
2021-11-05 10:00:00,51.34,51.34,51.1,51.16,48156.0,43.7318,43.7318,43.5274,43.5785,48156.0
2021-11-05 10:30:00,51.19,51.25,51.06,51.21,41407.0,43.604,43.6551,43.4933,43.6211,41407.0
2021-11-05 11:00:00,51.21,51.24,51.09,51.11,38369.0,43.6211,43.6466,43.5189,43.5359,38369.0
2021-11-05 11:30:00,51.09,51.2,51.08,51.08,26128.0,43.5189,43.6126,43.5103,43.5103,26128.0
2021-11-05 12:00:00,51.06,51.12,51.0,51.12,14468.0,43.4933,43.5444,43.4422,43.5444,14468.0
2021-11-05 12:30:00,51.11,51.17,51.06,51.13,45612.0,43.5359,43.587,43.4933,43.5529,45612.0
2021-11-05 13:00:00,51.12,51.14,50.94,51.01,19999.0,43.5444,43.5614,43.3911,43.4507,19999.0
2021-11-05 13:30:00,51.03,51.12,51.01,51.12,24799.0,43.4677,43.5444,43.4507,43.5444,24799.0
2021-11-05 14:00:00,51.12,51.18,51.09,51.14,26884.0,43.5444,43.5955,43.5189,43.5614,26884.0
2021-11-05 14:30:00,51.14,51.18,51.12,51.13,24417.0,43.5614,43.5955,43.5444,43.5529,24417.0
2021-11-05 15:00:00,51.14,51.3,51.1,51.29,55458.0,43.5614,43.6977,43.5274,43.6892,55458.0
2021-11-05 15:30:00,51.3,51.36,51.23,51.25,297508.0,43.6977,43.7488,43.6381,43.6551,297508.0
2021-11-08 09:30:00,51.17,51.2,51.05,51.17,49537.0,43.587,43.6126,43.4848,43.587,49537.0
2021-11-08 10:00:00,51.2,51.44,51.15,51.37,62960.0,43.6126,43.817,43.57,43.7574,62960.0
2021-11-08 10:30:00,51.37,51.45,51.33,51.34,60944.0,43.7574,43.8255,43.7233,43.7318,60944.0
2021-11-08 11:00:00,51.33,51.35,51.24,51.25,95000.0,43.7233,43.7403,43.6466,43.6551,95000.0
2021-11-08 11:30:00,51.25,51.26,51.13,51.23,26944.0,43.6551,43.6637,43.5529,43.6381,26944.0
2021-11-08 12:00:00,51.24,51.26,51.04,51.08,55565.0,43.6466,43.6637,43.4763,43.5103,55565.0
2021-11-08 12:30:00,51.08,51.08,51.01,51.02,25585.0,43.5103,43.5103,43.4507,43.4592,25585.0
2021-11-08 13:00:00,51.02,51.1,51.0,51.06,37256.0,43.4592,43.5274,43.4422,43.4933,37256.0
2021-11-08 13:30:00,51.07,51.18,51.05,51.18,21768.0,43.5018,43.5955,43.4848,43.5955,21768.0
2021-11-08 14:00:00,51.18,51.2,51.13,51.14,33035.0,43.5955,43.6126,43.5529,43.5614,33035.0
2021-11-08 14:30:00,51.14,51.16,51.08,51.12,20119.0,43.5614,43.5785,43.5103,43.5444,20119.0
2021-11-08 15:00:00,51.12,51.14,51.07,51.1,35454.0,43.5444,43.5614,43.5018,43.5274,35454.0
2021-11-08 15:30:00,51.09,51.16,51.08,51.1,120568.0,43.5189,43.5785,43.5103,43.5274,120568.0
2021-11-09 09:30:00,51.47,51.6,51.42,51.56,98662.0,43.8425,43.9533,43.8,43.9192,98662.0
2021-11-09 10:00:00,51.57,51.57,51.45,51.47,63992.0,43.9277,43.9277,43.8255,43.8425,63992.0
2021-11-09 10:30:00,51.5,51.57,51.46,51.51,151995.0,43.8681,43.9277,43.834,43.8766,151995.0
2021-11-09 11:00:00,51.51,51.54,51.32,51.34,80342.0,43.8766,43.9022,43.7148,43.7318,80342.0
2021-11-09 11:30:00,51.34,51.39,51.28,51.35,166656.0,43.7318,43.7744,43.6807,43.7403,166656.0
2021-11-09 12:00:00,51.34,51.36,51.23,51.29,51811.0,43.7318,43.7488,43.6381,43.6892,51811.0
2021-11-09 12:30:00,51.28,51.31,51.22,51.29,78564.0,43.6807,43.7063,43.6296,43.6892,78564.0
2021-11-09 13:00:00,51.29,51.31,51.25,51.3,59813.0,43.6892,43.7063,43.6551,43.6977,59813.0
2021-11-09 13:30:00,51.29,51.32,51.24,51.28,70318.0,43.6892,43.7148,43.6466,43.6807,70318.0
2021-11-09 14:00:00,51.27,51.28,51.19,51.26,61845.0,43.6722,43.6807,43.604,43.6637,61845.0
2021-11-09 14:30:00,51.25,51.36,51.22,51.35,42038.0,43.6551,43.7488,43.6296,43.7403,42038.0
2021-11-09 15:00:00,51.35,51.38,51.27,51.28,44712.0,43.7403,43.7659,43.6722,43.6807,44712.0
2021-11-09 15:30:00,51.27,51.31,51.22,51.25,93629.0,43.6722,43.7063,43.6296,43.6551,93629.0
2021-11-10 09:30:00,51.8,51.93,51.7,51.73,42125.0,44.1236,44.2344,44.0385,44.064,42125.0
2021-11-10 10:00:00,51.74,51.87,51.71,51.8,76097.0,44.0725,44.1833,44.047,44.1236,76097.0
2021-11-10 10:30:00,51.79,51.79,51.67,51.68,36297.0,44.1151,44.1151,44.0129,44.0214,36297.0
2021-11-10 11:00:00,51.69,51.77,51.69,51.74,34758.0,44.0299,44.0981,44.0299,44.0725,34758.0
2021-11-10 11:30:00,51.74,51.79,51.68,51.74,59638.0,44.0725,44.1151,44.0214,44.0725,59638.0
2021-11-10 12:00:00,51.74,51.74,51.63,51.65,11855.0,44.0725,44.0725,43.9788,43.9959,11855.0
2021-11-10 12:30:00,51.63,51.64,51.59,51.62,8159.0,43.9788,43.9873,43.9448,43.9703,8159.0
2021-11-10 13:00:00,51.61,51.66,51.52,51.64,25300.0,43.9618,44.0044,43.8851,43.9873,25300.0
2021-11-10 13:30:00,51.65,51.66,51.55,51.62,21503.0,43.9959,44.0044,43.9107,43.9703,21503.0
2021-11-10 14:00:00,51.63,51.68,51.59,51.6,29838.0,43.9788,44.0214,43.9448,43.9533,29838.0
2021-11-10 14:30:00,51.6,51.64,51.56,51.59,43661.0,43.9533,43.9873,43.9192,43.9448,43661.0
2021-11-10 15:00:00,51.59,51.6,51.46,51.47,63036.0,43.9448,43.9533,43.834,43.8425,63036.0
2021-11-10 15:30:00,51.47,51.49,51.21,51.34,263352.0,43.8425,43.8596,43.6211,43.7318,263352.0
2021-11-11 09:30:00,51.46,51.5,51.31,51.41,65261.0,43.834,43.8681,43.7063,43.7914,65261.0
2021-11-11 10:00:00,51.41,51.48,51.39,51.43,53589.0,43.7914,43.8511,43.7744,43.8085,53589.0
2021-11-11 10:30:00,51.42,51.5,51.38,51.5,47903.0,43.8,43.8681,43.7659,43.8681,47903.0
2021-11-11 11:00:00,51.51,51.57,51.48,51.49,39429.0,43.8766,43.9277,43.8511,43.8596,39429.0
2021-11-11 11:30:00,51.5,51.53,51.48,51.51,18159.0,43.8681,43.8936,43.8511,43.8766,18159.0
2021-11-11 12:00:00,51.52,51.54,51.47,51.5,10051.0,43.8851,43.9022,43.8425,43.8681,10051.0
2021-11-11 12:30:00,51.5,51.51,51.44,51.45,11793.0,43.8681,43.8766,43.817,43.8255,11793.0
2021-11-11 13:00:00,51.45,51.5,51.42,51.44,21347.0,43.8255,43.8681,43.8,43.817,21347.0
2021-11-11 13:30:00,51.43,51.49,51.41,51.42,20216.0,43.8085,43.8596,43.7914,43.8,20216.0
2021-11-11 14:00:00,51.43,51.45,51.36,51.37,32346.0,43.8085,43.8255,43.7488,43.7574,32346.0
2021-11-11 14:30:00,51.37,51.45,51.37,51.43,24111.0,43.7574,43.8255,43.7574,43.8085,24111.0
2021-11-11 15:00:00,51.42,51.52,51.39,51.52,33014.0,43.8,43.8851,43.7744,43.8851,33014.0
2021-11-11 15:30:00,51.52,51.55,51.45,51.55,95495.0,43.8851,43.9107,43.8255,43.9107,95495.0
2021-11-12 09:30:00,51.24,51.24,51.06,51.15,47652.0,43.6466,43.6466,43.4933,43.57,47652.0
2021-11-12 10:00:00,51.16,51.17,51.07,51.15,37808.0,43.5785,43.587,43.5018,43.57,37808.0
2021-11-12 10:30:00,51.14,51.15,50.92,50.97,98983.0,43.5614,43.57,43.374,43.4166,98983.0
2021-11-12 11:00:00,50.97,51.18,50.97,51.09,88128.0,43.4166,43.5955,43.4166,43.5189,88128.0
2021-11-12 11:30:00,51.09,51.1,51.05,51.07,25989.0,43.5189,43.5274,43.4848,43.5018,25989.0
2021-11-12 12:00:00,51.07,51.11,50.98,50.98,52647.0,43.5018,43.5359,43.4252,43.4252,52647.0
2021-11-12 12:30:00,50.98,51.01,50.93,50.99,24546.0,43.4252,43.4507,43.3826,43.4337,24546.0
2021-11-12 13:00:00,50.99,51.02,50.93,50.97,14771.0,43.4337,43.4592,43.3826,43.4166,14771.0
2021-11-12 13:30:00,50.97,51.01,50.94,50.97,28505.0,43.4166,43.4507,43.3911,43.4166,28505.0
2021-11-12 14:00:00,50.96,50.99,50.86,50.87,90672.0,43.4081,43.4337,43.3229,43.3315,90672.0
2021-11-12 14:30:00,50.88,50.88,50.81,50.82,45086.0,43.34,43.34,43.2803,43.2889,45086.0
2021-11-12 15:00:00,50.83,50.86,50.77,50.8,92355.0,43.2974,43.3229,43.2463,43.2718,92355.0
2021-11-12 15:30:00,50.8,50.87,50.77,50.77,218115.0,43.2718,43.3315,43.2463,43.2463,218115.0
2021-11-15 09:30:00,51.16,51.17,51.03,51.11,67757.0,43.5785,43.587,43.4677,43.5359,67757.0
2021-11-15 10:00:00,51.11,51.26,51.06,51.26,42445.0,43.5359,43.6637,43.4933,43.6637,42445.0
2021-11-15 10:30:00,51.21,51.26,51.16,51.24,19909.0,43.6211,43.6637,43.5785,43.6466,19909.0
2021-11-15 11:00:00,51.25,51.37,51.22,51.36,37551.0,43.6551,43.7574,43.6296,43.7488,37551.0
2021-11-15 11:30:00,51.37,51.4,51.33,51.4,20198.0,43.7574,43.7829,43.7233,43.7829,20198.0
2021-11-15 12:00:00,51.4,51.41,51.27,51.28,47708.0,43.7829,43.7914,43.6722,43.6807,47708.0
2021-11-15 12:30:00,51.28,51.28,51.17,51.19,14820.0,43.6807,43.6807,43.587,43.604,14820.0
2021-11-15 13:00:00,51.19,51.22,51.15,51.16,14410.0,43.604,43.6296,43.57,43.5785,14410.0
2021-11-15 13:30:00,51.17,51.18,51.13,51.17,27976.0,43.587,43.5955,43.5529,43.587,27976.0
2021-11-15 14:00:00,51.17,51.17,51.09,51.15,17800.0,43.587,43.587,43.5189,43.57,17800.0
2021-11-15 14:30:00,51.16,51.23,51.12,51.2,35561.0,43.5785,43.6381,43.5444,43.6126,35561.0
2021-11-15 15:00:00,51.19,51.21,51.13,51.14,26124.0,43.604,43.6211,43.5529,43.5614,26124.0
2021-11-15 15:30:00,51.15,51.15,51.04,51.12,105776.0,43.57,43.57,43.4763,43.5444,105776.0
2021-11-16 09:30:00,51.24,51.25,51.15,51.21,50965.0,43.6466,43.6551,43.57,43.6211,50965.0
2021-11-16 10:00:00,51.2,51.32,51.18,51.31,63661.0,43.6126,43.7148,43.5955,43.7063,63661.0
2021-11-16 10:30:00,51.3,51.34,51.19,51.21,102422.0,43.6977,43.7318,43.604,43.6211,102422.0
2021-11-16 11:00:00,51.21,51.26,51.13,51.18,62840.0,43.6211,43.6637,43.5529,43.5955,62840.0
2021-11-16 11:30:00,51.16,51.17,51.0,51.05,30342.0,43.5785,43.587,43.4422,43.4848,30342.0
2021-11-16 12:00:00,51.05,51.1,51.04,51.07,10485.0,43.4848,43.5274,43.4763,43.5018,10485.0
2021-11-16 12:30:00,51.07,51.1,51.0,51.02,32277.0,43.5018,43.5274,43.4422,43.4592,32277.0
2021-11-16 13:00:00,51.03,51.13,51.03,51.13,10797.0,43.4677,43.5529,43.4677,43.5529,10797.0
2021-11-16 13:30:00,51.13,51.21,51.12,51.17,25520.0,43.5529,43.6211,43.5444,43.587,25520.0
2021-11-16 14:00:00,51.18,51.22,51.17,51.19,16274.0,43.5955,43.6296,43.587,43.604,16274.0
2021-11-16 14:30:00,51.18,51.22,51.1,51.11,21818.0,43.5955,43.6296,43.5274,43.5359,21818.0
2021-11-16 15:00:00,51.1,51.15,51.07,51.13,35342.0,43.5274,43.57,43.5018,43.5529,35342.0
2021-11-16 15:30:00,51.12,51.13,50.89,50.91,58173.0,43.5444,43.5529,43.3485,43.3655,58173.0
2021-11-17 09:30:00,51.18,51.25,51.15,51.25,48157.0,43.5955,43.6551,43.57,43.6551,48157.0
2021-11-17 10:00:00,51.24,51.26,51.2,51.22,39671.0,43.6466,43.6637,43.6126,43.6296,39671.0
2021-11-17 10:30:00,51.23,51.26,51.17,51.25,48140.0,43.6381,43.6637,43.587,43.6551,48140.0
2021-11-17 11:00:00,51.25,51.26,51.21,51.22,24804.0,43.6551,43.6637,43.6211,43.6296,24804.0
2021-11-17 11:30:00,51.19,51.25,51.16,51.25,51225.0,43.604,43.6551,43.5785,43.6551,51225.0
2021-11-17 12:00:00,51.24,51.27,51.21,51.21,24579.0,43.6466,43.6722,43.6211,43.6211,24579.0
2021-11-17 12:30:00,51.19,51.23,51.18,51.2,23701.0,43.604,43.6381,43.5955,43.6126,23701.0
2021-11-17 13:00:00,51.21,51.23,51.18,51.19,27275.0,43.6211,43.6381,43.5955,43.604,27275.0
2021-11-17 13:30:00,51.19,51.22,51.18,51.2,16417.0,43.604,43.6296,43.5955,43.6126,16417.0
2021-11-17 14:00:00,51.21,51.21,51.14,51.15,21864.0,43.6211,43.6211,43.5614,43.57,21864.0
2021-11-17 14:30:00,51.15,51.16,51.11,51.15,30697.0,43.57,43.5785,43.5359,43.57,30697.0
2021-11-17 15:00:00,51.14,51.17,51.04,51.08,126848.0,43.5614,43.587,43.4763,43.5103,126848.0
2021-11-17 15:30:00,51.09,51.12,51.01,51.05,212811.0,43.5189,43.5444,43.4507,43.4848,212811.0
2021-11-18 09:30:00,50.42,50.42,50.3,50.31,176472.0,42.9481,42.9481,42.8459,42.8544,176472.0
2021-11-18 10:00:00,50.31,50.47,50.3,50.38,68533.0,42.8544,42.9907,42.8459,42.9141,68533.0
2021-11-18 10:30:00,50.37,50.37,50.12,50.14,101632.0,42.9056,42.9056,42.6926,42.7096,101632.0
2021-11-18 11:00:00,50.13,50.13,49.98,50.01,89739.0,42.7011,42.7011,42.5733,42.5989,89739.0
2021-11-18 11:30:00,50.02,50.39,50.01,50.36,85424.0,42.6074,42.9226,42.5989,42.897,85424.0
2021-11-18 12:00:00,50.36,50.44,50.35,50.37,62635.0,42.897,42.9652,42.8885,42.9056,62635.0
2021-11-18 12:30:00,50.37,50.38,50.33,50.33,42427.0,42.9056,42.9141,42.8715,42.8715,42427.0
2021-11-18 13:00:00,50.33,50.41,50.32,50.34,48730.0,42.8715,42.9396,42.863,42.88,48730.0
2021-11-18 13:30:00,50.35,50.41,50.34,50.38,67586.0,42.8885,42.9396,42.88,42.9141,67586.0
2021-11-18 14:00:00,50.36,50.37,50.29,50.34,45126.0,42.897,42.9056,42.8374,42.88,45126.0
2021-11-18 14:30:00,50.33,50.37,50.27,50.32,47893.0,42.8715,42.9056,42.8204,42.863,47893.0
2021-11-18 15:00:00,50.32,50.35,50.29,50.32,46624.0,42.863,42.8885,42.8374,42.863,46624.0
2021-11-18 15:30:00,50.32,50.41,50.1,50.12,259634.0,42.863,42.9396,42.6756,42.6926,259634.0
2021-11-19 09:30:00,50.39,50.54,50.28,50.52,57349.0,42.9226,43.0504,42.8289,43.0333,57349.0
2021-11-19 10:00:00,50.53,50.59,50.42,50.47,61981.0,43.0418,43.093,42.9481,42.9907,61981.0
2021-11-19 10:30:00,50.46,50.54,50.35,50.39,41432.0,42.9822,43.0504,42.8885,42.9226,41432.0
2021-11-19 11:00:00,50.39,50.45,50.36,50.42,40396.0,42.9226,42.9737,42.897,42.9481,40396.0
2021-11-19 11:30:00,50.43,50.43,50.29,50.4,152886.0,42.9567,42.9567,42.8374,42.9311,152886.0
2021-11-19 12:00:00,50.4,50.54,50.39,50.54,82691.0,42.9311,43.0504,42.9226,43.0504,82691.0
2021-11-19 12:30:00,50.54,50.54,50.48,50.52,51758.0,43.0504,43.0504,42.9993,43.0333,51758.0
2021-11-19 13:00:00,50.51,50.55,50.47,50.49,106046.0,43.0248,43.0589,42.9907,43.0078,106046.0
2021-11-19 13:30:00,50.48,50.55,50.46,50.54,191268.0,42.9993,43.0589,42.9822,43.0504,191268.0
2021-11-19 14:00:00,50.54,50.6,50.53,50.56,78165.0,43.0504,43.1015,43.0418,43.0674,78165.0
2021-11-19 14:30:00,50.56,50.57,50.49,50.51,201443.0,43.0674,43.0759,43.0078,43.0248,201443.0
2021-11-19 15:00:00,50.5,50.52,50.47,50.49,115031.0,43.0163,43.0333,42.9907,43.0078,115031.0
2021-11-19 15:30:00,50.48,50.65,50.43,50.63,516855.0,42.9993,43.1441,42.9567,43.127,516855.0
2021-11-22 09:30:00,49.93,50.1,49.89,50.08,170928.0,42.5308,42.6756,42.4967,42.6585,170928.0
2021-11-22 10:00:00,50.08,50.25,50.08,50.25,119545.0,42.6585,42.8033,42.6585,42.8033,119545.0
2021-11-22 10:30:00,50.25,50.39,50.23,50.36,72497.0,42.8033,42.9226,42.7863,42.897,72497.0
2021-11-22 11:00:00,50.35,50.59,50.35,50.52,98290.0,42.8885,43.093,42.8885,43.0333,98290.0
2021-11-22 11:30:00,50.52,50.54,50.35,50.41,124728.0,43.0333,43.0504,42.8885,42.9396,124728.0
2021-11-22 12:00:00,50.41,50.42,50.18,50.22,70279.0,42.9396,42.9481,42.7437,42.7778,70279.0
2021-11-22 12:30:00,50.21,50.24,50.16,50.17,56979.0,42.7693,42.7948,42.7267,42.7352,56979.0
2021-11-22 13:00:00,50.17,50.18,50.14,50.15,28336.0,42.7352,42.7437,42.7096,42.7182,28336.0
2021-11-22 13:30:00,50.15,50.16,50.09,50.13,36505.0,42.7182,42.7267,42.667,42.7011,36505.0
2021-11-22 14:00:00,50.13,50.15,50.06,50.15,66380.0,42.7011,42.7182,42.6415,42.7182,66380.0
2021-11-22 14:30:00,50.14,50.17,50.14,50.16,52421.0,42.7096,42.7352,42.7096,42.7267,52421.0
2021-11-22 15:00:00,50.16,50.19,50.1,50.14,86156.0,42.7267,42.7522,42.6756,42.7096,86156.0
2021-11-22 15:30:00,50.15,50.16,49.96,49.96,140936.0,42.7182,42.7267,42.5563,42.5563,140936.0
2021-11-23 09:30:00,49.66,49.89,49.61,49.79,72197.0,42.3008,42.4967,42.2582,42.4115,72197.0
2021-11-23 10:00:00,49.79,49.97,49.78,49.87,59968.0,42.4115,42.5648,42.403,42.4796,59968.0
2021-11-23 10:30:00,49.87,49.97,49.87,49.92,45554.0,42.4796,42.5648,42.4796,42.5222,45554.0
2021-11-23 11:00:00,49.91,50.0,49.84,49.97,47727.0,42.5137,42.5904,42.4541,42.5648,47727.0
2021-11-23 11:30:00,49.97,50.04,49.82,49.89,52516.0,42.5648,42.6245,42.4371,42.4967,52516.0
2021-11-23 12:00:00,49.9,49.98,49.9,49.95,45558.0,42.5052,42.5733,42.5052,42.5478,45558.0
2021-11-23 12:30:00,49.94,49.95,49.81,49.84,36590.0,42.5393,42.5478,42.4285,42.4541,36590.0
2021-11-23 13:00:00,49.84,49.94,49.78,49.78,29651.0,42.4541,42.5393,42.403,42.403,29651.0
2021-11-23 13:30:00,49.78,49.82,49.73,49.82,30207.0,42.403,42.4371,42.3604,42.4371,30207.0
2021-11-23 14:00:00,49.81,49.86,49.77,49.84,35345.0,42.4285,42.4711,42.3945,42.4541,35345.0
2021-11-23 14:30:00,49.85,49.93,49.81,49.93,25154.0,42.4626,42.5308,42.4285,42.5308,25154.0
2021-11-23 15:00:00,49.93,49.94,49.82,49.83,36477.0,42.5308,42.5393,42.4371,42.4456,36477.0
2021-11-23 15:30:00,49.84,49.95,49.77,49.89,154184.0,42.4541,42.5478,42.3945,42.4967,154184.0
2021-11-24 09:30:00,48.95,49.12,48.87,48.97,203977.0,41.696,41.8408,41.6278,41.713,203977.0
2021-11-24 10:00:00,48.94,49.03,48.89,48.94,237518.0,41.6875,41.7641,41.6449,41.6875,237518.0
2021-11-24 10:30:00,48.93,48.94,48.77,48.91,98465.0,41.6789,41.6875,41.5427,41.6619,98465.0
2021-11-24 11:00:00,48.9,48.99,48.89,48.94,67317.0,41.6534,41.7301,41.6449,41.6875,67317.0
2021-11-24 11:30:00,48.94,49.07,48.88,49.06,69345.0,41.6875,41.7982,41.6364,41.7897,69345.0
2021-11-24 12:00:00,49.05,49.06,48.98,49.01,30997.0,41.7812,41.7897,41.7215,41.7471,30997.0
2021-11-24 12:30:00,49.01,49.02,48.98,49.0,22289.0,41.7471,41.7556,41.7215,41.7386,22289.0
2021-11-24 13:00:00,48.99,49.01,48.92,48.93,21676.0,41.7301,41.7471,41.6704,41.6789,21676.0
2021-11-24 13:30:00,48.93,49.0,48.9,48.96,44021.0,41.6789,41.7386,41.6534,41.7045,44021.0
2021-11-24 14:00:00,48.96,48.98,48.86,48.88,42651.0,41.7045,41.7215,41.6193,41.6364,42651.0
2021-11-24 14:30:00,48.88,48.96,48.87,48.91,58278.0,41.6364,41.7045,41.6278,41.6619,58278.0
2021-11-24 15:00:00,48.91,48.98,48.83,48.98,115329.0,41.6619,41.7215,41.5938,41.7215,115329.0
2021-11-24 15:30:00,48.97,49.21,48.89,49.16,234388.0,41.713,41.9175,41.6449,41.8749,234388.0
2021-11-26 09:30:00,48.66,48.73,48.58,48.64,108043.0,41.449,41.5086,41.3808,41.4319,108043.0
2021-11-26 10:00:00,48.62,48.65,48.19,48.25,73962.0,41.4149,41.4404,41.0486,41.0997,73962.0
2021-11-26 10:30:00,48.24,48.38,48.22,48.26,111653.0,41.0912,41.2105,41.0742,41.1082,111653.0
2021-11-26 11:00:00,48.25,48.28,48.03,48.13,172788.0,41.0997,41.1253,40.9123,40.9975,172788.0
2021-11-26 11:30:00,48.15,48.37,48.03,48.26,65847.0,41.0145,41.2019,40.9123,41.1082,65847.0
2021-11-26 12:00:00,48.27,48.32,48.2,48.3,60276.0,41.1168,41.1593,41.0571,41.1423,60276.0
2021-11-26 12:30:00,48.3,48.39,48.2,48.32,149930.0,41.1423,41.219,41.0571,41.1593,149930.0
2021-11-29 09:30:00,48.16,48.19,47.98,48.15,122755.0,41.0231,41.0486,40.8697,41.0145,122755.0
2021-11-29 10:00:00,48.15,48.33,48.1,48.3,255873.0,41.0145,41.1679,40.9719,41.1423,255873.0
2021-11-29 10:30:00,48.3,48.33,48.16,48.33,314830.0,41.1423,41.1679,41.0231,41.1679,314830.0
2021-11-29 11:00:00,48.33,48.5,48.32,48.39,186524.0,41.1679,41.3127,41.1593,41.219,186524.0
2021-11-29 11:30:00,48.4,48.4,48.09,48.1,72549.0,41.2275,41.2275,40.9634,40.9719,72549.0
2021-11-29 12:00:00,48.11,48.22,48.09,48.21,57240.0,40.9805,41.0742,40.9634,41.0656,57240.0
2021-11-29 12:30:00,48.22,48.31,48.2,48.28,27747.0,41.0742,41.1508,41.0571,41.1253,27747.0
2021-11-29 13:00:00,48.29,48.34,48.26,48.29,62565.0,41.1338,41.1764,41.1082,41.1338,62565.0
2021-11-29 13:30:00,48.29,48.36,48.27,48.36,49382.0,41.1338,41.1934,41.1168,41.1934,49382.0
2021-11-29 14:00:00,48.35,48.61,48.29,48.37,123142.0,41.1849,41.4064,41.1338,41.2019,123142.0
2021-11-29 14:30:00,48.37,48.41,48.27,48.33,70817.0,41.2019,41.236,41.1168,41.1679,70817.0
2021-11-29 15:00:00,48.32,48.38,48.28,48.33,46055.0,41.1593,41.2105,41.1253,41.1679,46055.0
2021-11-29 15:30:00,48.33,48.38,48.19,48.2,110719.0,41.1679,41.2105,41.0486,41.0571,110719.0
2021-11-30 09:30:00,48.1,48.15,48.01,48.09,70533.0,40.9719,41.0145,40.8953,40.9634,70533.0
2021-11-30 10:00:00,48.1,48.25,48.03,48.16,35929.0,40.9719,41.0997,40.9123,41.0231,35929.0
2021-11-30 10:30:00,48.17,48.24,47.51,47.53,56158.0,41.0316,41.0912,40.4694,40.4864,56158.0
2021-11-30 11:00:00,47.51,47.81,47.38,47.71,188167.0,40.4694,40.7249,40.3586,40.6397,188167.0
2021-11-30 11:30:00,47.7,47.7,47.31,47.4,203290.0,40.6312,40.6312,40.299,40.3757,203290.0
2021-11-30 12:00:00,47.39,47.39,47.25,47.38,40143.0,40.3672,40.3672,40.2479,40.3586,40143.0
2021-11-30 12:30:00,47.37,47.47,47.35,47.46,38159.0,40.3501,40.4353,40.3331,40.4268,38159.0
2021-11-30 13:00:00,47.47,47.59,47.47,47.59,35150.0,40.4353,40.5375,40.4353,40.5375,35150.0
2021-11-30 13:30:00,47.59,47.76,47.58,47.75,55825.0,40.5375,40.6823,40.529,40.6738,55825.0
2021-11-30 14:00:00,47.74,47.79,47.67,47.71,84162.0,40.6653,40.7079,40.6057,40.6397,84162.0
2021-11-30 14:30:00,47.71,47.79,47.62,47.66,51114.0,40.6397,40.7079,40.5631,40.5972,51114.0
2021-11-30 15:00:00,47.66,47.7,47.59,47.6,74931.0,40.5972,40.6312,40.5375,40.546,74931.0
2021-11-30 15:30:00,47.6,47.67,47.47,47.63,137797.0,40.546,40.6057,40.4353,40.5716,137797.0
2021-12-01 09:30:00,48.02,48.02,47.72,47.72,133420.0,40.9038,40.9038,40.6483,40.6483,133420.0
2021-12-01 10:00:00,47.73,47.99,47.72,47.97,45873.0,40.6568,40.8783,40.6483,40.8612,45873.0
2021-12-01 10:30:00,47.98,48.03,47.94,47.99,107374.0,40.8697,40.9123,40.8357,40.8783,107374.0
2021-12-01 11:00:00,48.0,48.71,47.99,48.36,298174.0,40.8868,41.4916,40.8783,41.1934,298174.0
2021-12-01 11:30:00,48.32,48.62,48.31,48.36,164925.0,41.1593,41.4149,41.1508,41.1934,164925.0
2021-12-01 12:00:00,48.36,48.41,48.32,48.33,73927.0,41.1934,41.236,41.1593,41.1679,73927.0
2021-12-01 12:30:00,48.33,48.41,48.3,48.3,42056.0,41.1679,41.236,41.1423,41.1423,42056.0
2021-12-01 13:00:00,48.3,48.37,48.23,48.34,56625.0,41.1423,41.2019,41.0827,41.1764,56625.0
2021-12-01 13:30:00,48.34,48.34,48.2,48.3,77932.0,41.1764,41.1764,41.0571,41.1423,77932.0
2021-12-01 14:00:00,48.29,48.46,48.28,48.45,88936.0,41.1338,41.2786,41.1253,41.2701,88936.0
2021-12-01 14:30:00,48.45,48.62,48.45,48.58,86207.0,41.2701,41.4149,41.2701,41.3808,86207.0
2021-12-01 15:00:00,48.58,48.63,48.15,48.18,223950.0,41.3808,41.4234,41.0145,41.0401,223950.0
2021-12-01 15:30:00,48.18,48.28,48.07,48.1,308928.0,41.0401,41.1253,40.9464,40.9719,308928.0
2021-12-02 09:30:00,47.95,48.03,47.77,47.83,123826.0,40.8442,40.9123,40.6909,40.742,123826.0
2021-12-02 10:00:00,47.83,47.84,47.66,47.73,119743.0,40.742,40.7505,40.5972,40.6568,119743.0
2021-12-02 10:30:00,47.73,47.79,47.63,47.74,58796.0,40.6568,40.7079,40.5716,40.6653,58796.0
2021-12-02 11:00:00,47.73,47.78,47.64,47.68,79838.0,40.6568,40.6994,40.5801,40.6142,79838.0
2021-12-02 11:30:00,47.69,47.81,47.62,47.79,41868.0,40.6227,40.7249,40.5631,40.7079,41868.0
2021-12-02 12:00:00,47.79,47.89,47.76,47.77,94745.0,40.7079,40.7931,40.6823,40.6909,94745.0
2021-12-02 12:30:00,47.78,47.82,47.65,47.68,67427.0,40.6994,40.7334,40.5886,40.6142,67427.0
2021-12-02 13:00:00,47.67,47.68,47.56,47.62,53500.0,40.6057,40.6142,40.512,40.5631,53500.0
2021-12-02 13:30:00,47.62,47.67,47.55,47.66,61066.0,40.5631,40.6057,40.5035,40.5972,61066.0
2021-12-02 14:00:00,47.65,47.71,47.57,47.71,51102.0,40.5886,40.6397,40.5205,40.6397,51102.0
2021-12-02 14:30:00,47.72,47.75,47.58,47.61,127774.0,40.6483,40.6738,40.529,40.5546,127774.0
2021-12-02 15:00:00,47.61,47.61,47.49,47.54,129612.0,40.5546,40.5546,40.4523,40.4949,129612.0
2021-12-02 15:30:00,47.55,47.69,47.54,47.68,362488.0,40.5035,40.6227,40.4949,40.6142,362488.0
2021-12-03 09:30:00,47.44,47.53,47.11,47.11,108773.0,40.4098,40.4864,40.1287,40.1287,108773.0
2021-12-03 10:00:00,47.1,47.25,46.93,47.19,100075.0,40.1201,40.2479,39.9753,40.1968,100075.0
2021-12-03 10:30:00,47.18,47.31,47.12,47.23,72737.0,40.1883,40.299,40.1372,40.2309,72737.0
2021-12-03 11:00:00,47.19,47.21,47.0,47.19,75622.0,40.1968,40.2138,40.035,40.1968,75622.0
2021-12-03 11:30:00,47.2,47.44,47.2,47.32,60967.0,40.2053,40.4098,40.2053,40.3075,60967.0
2021-12-03 12:00:00,47.32,47.37,47.26,47.3,38567.0,40.3075,40.3501,40.2564,40.2905,38567.0
2021-12-03 12:30:00,47.3,47.4,47.16,47.18,47194.0,40.2905,40.3757,40.1713,40.1883,47194.0
2021-12-03 13:00:00,47.19,47.2,47.13,47.14,100280.0,40.1968,40.2053,40.1457,40.1542,100280.0
2021-12-03 13:30:00,47.14,47.16,47.03,47.09,96316.0,40.1542,40.1713,40.0605,40.1116,96316.0
2021-12-03 14:00:00,47.1,47.1,46.98,47.0,165643.0,40.1201,40.1201,40.0179,40.035,165643.0
2021-12-03 14:30:00,47.0,47.02,46.99,47.0,104989.0,40.035,40.052,40.0264,40.035,104989.0
2021-12-03 15:00:00,46.99,47.1,46.95,47.02,208576.0,40.0264,40.1201,39.9924,40.052,208576.0
2021-12-03 15:30:00,47.02,47.1,46.92,47.07,228193.0,40.052,40.1201,39.9668,40.0946,228193.0
2021-12-06 09:30:00,47.56,47.63,47.46,47.54,151348.0,40.512,40.5716,40.4268,40.4949,151348.0
2021-12-06 10:00:00,47.54,47.8,47.51,47.67,110220.0,40.4949,40.7164,40.4694,40.6057,110220.0
2021-12-06 10:30:00,47.66,47.66,47.5,47.61,101514.0,40.5972,40.5972,40.4609,40.5546,101514.0
2021-12-06 11:00:00,47.61,47.61,47.43,47.52,75011.0,40.5546,40.5546,40.4012,40.4779,75011.0
2021-12-06 11:30:00,47.51,47.58,47.42,47.43,51927.0,40.4694,40.529,40.3927,40.4012,51927.0
2021-12-06 12:00:00,47.42,47.52,47.42,47.49,48532.0,40.3927,40.4779,40.3927,40.4523,48532.0
2021-12-06 12:30:00,47.48,47.53,47.48,47.52,46105.0,40.4438,40.4864,40.4438,40.4779,46105.0
2021-12-06 13:00:00,47.52,47.57,47.49,47.55,40825.0,40.4779,40.5205,40.4523,40.5035,40825.0
2021-12-06 13:30:00,47.54,47.54,47.46,47.48,75113.0,40.4949,40.4949,40.4268,40.4438,75113.0
2021-12-06 14:00:00,47.48,47.57,47.43,47.56,77137.0,40.4438,40.5205,40.4012,40.512,77137.0
2021-12-06 14:30:00,47.56,47.58,47.5,47.52,44654.0,40.512,40.529,40.4609,40.4779,44654.0
2021-12-06 15:00:00,47.52,47.61,47.5,47.55,58063.0,40.4779,40.5546,40.4609,40.5035,58063.0
2021-12-06 15:30:00,47.55,47.67,47.51,47.56,139422.0,40.5035,40.6057,40.4694,40.512,139422.0
2021-12-07 09:30:00,47.44,47.56,47.37,47.55,79685.0,40.4098,40.512,40.3501,40.5035,79685.0
2021-12-07 10:00:00,47.53,47.73,47.46,47.71,60004.0,40.4864,40.6568,40.4268,40.6397,60004.0
2021-12-07 10:30:00,47.71,47.75,47.56,47.75,66390.0,40.6397,40.6738,40.512,40.6738,66390.0
2021-12-07 11:00:00,47.74,47.89,47.74,47.86,89229.0,40.6653,40.7931,40.6653,40.7675,89229.0
2021-12-07 11:30:00,47.87,48.0,47.87,47.9,42419.0,40.776,40.8868,40.776,40.8016,42419.0
2021-12-07 12:00:00,47.91,47.93,47.8,47.82,32487.0,40.8101,40.8271,40.7164,40.7334,32487.0
2021-12-07 12:30:00,47.82,47.88,47.79,47.88,30354.0,40.7334,40.7846,40.7079,40.7846,30354.0
2021-12-07 13:00:00,47.88,47.89,47.85,47.86,25817.0,40.7846,40.7931,40.759,40.7675,25817.0
2021-12-07 13:30:00,47.85,47.86,47.75,47.76,39928.0,40.759,40.7675,40.6738,40.6823,39928.0
2021-12-07 14:00:00,47.76,47.82,47.72,47.81,52238.0,40.6823,40.7334,40.6483,40.7249,52238.0
2021-12-07 14:30:00,47.81,47.84,47.77,47.8,55815.0,40.7249,40.7505,40.6909,40.7164,55815.0
2021-12-07 15:00:00,47.8,47.88,47.78,47.87,88022.0,40.7164,40.7846,40.6994,40.776,88022.0
2021-12-07 15:30:00,47.87,47.95,47.74,47.92,154620.0,40.776,40.8442,40.6653,40.8186,154620.0
2021-12-08 09:30:00,48.15,48.2,47.93,47.95,38100.0,41.0145,41.0571,40.8271,40.8442,38100.0
2021-12-08 10:00:00,47.95,47.98,47.83,47.84,73765.0,40.8442,40.8697,40.742,40.7505,73765.0
2021-12-08 10:30:00,47.84,47.97,47.84,47.95,51017.0,40.7505,40.8612,40.7505,40.8442,51017.0
2021-12-08 11:00:00,47.95,48.01,47.89,47.93,30997.0,40.8442,40.8953,40.7931,40.8271,30997.0
2021-12-08 11:30:00,47.86,48.0,47.85,47.99,12465.0,40.7675,40.8868,40.759,40.8783,12465.0
2021-12-08 12:00:00,48.0,48.01,47.98,48.0,25802.0,40.8868,40.8953,40.8697,40.8868,25802.0
2021-12-08 12:30:00,48.01,48.01,47.92,47.98,14171.0,40.8953,40.8953,40.8186,40.8697,14171.0
2021-12-08 13:00:00,47.98,48.02,47.96,47.98,29109.0,40.8697,40.9038,40.8527,40.8697,29109.0
2021-12-08 13:30:00,47.98,48.01,47.96,48.0,30398.0,40.8697,40.8953,40.8527,40.8868,30398.0
2021-12-08 14:00:00,48.01,48.16,48.01,48.16,61121.0,40.8953,41.0231,40.8953,41.0231,61121.0
2021-12-08 14:30:00,48.15,48.17,48.11,48.16,43221.0,41.0145,41.0316,40.9805,41.0231,43221.0
2021-12-08 15:00:00,48.16,48.19,48.13,48.15,42856.0,41.0231,41.0486,40.9975,41.0145,42856.0
2021-12-08 15:30:00,48.15,48.18,48.0,48.0,203191.0,41.0145,41.0401,40.8868,40.8868,203191.0
2021-12-09 09:30:00,47.8,47.8,47.58,47.67,79303.0,40.7164,40.7164,40.529,40.6057,79303.0
2021-12-09 10:00:00,47.69,47.78,47.64,47.64,42894.0,40.6227,40.6994,40.5801,40.5801,42894.0
2021-12-09 10:30:00,47.66,47.66,47.5,47.54,68590.0,40.5972,40.5972,40.4609,40.4949,68590.0
2021-12-09 11:00:00,47.53,47.57,47.44,47.48,62784.0,40.4864,40.5205,40.4098,40.4438,62784.0
2021-12-09 11:30:00,47.47,47.47,47.35,47.37,135927.0,40.4353,40.4353,40.3331,40.3501,135927.0
2021-12-09 12:00:00,47.36,47.4,47.29,47.31,69311.0,40.3416,40.3757,40.282,40.299,69311.0
2021-12-09 12:30:00,47.32,47.4,47.31,47.37,23782.0,40.3075,40.3757,40.299,40.3501,23782.0
2021-12-09 13:00:00,47.37,47.47,47.35,47.46,36346.0,40.3501,40.4353,40.3331,40.4268,36346.0
2021-12-09 13:30:00,47.47,47.56,47.45,47.51,42146.0,40.4353,40.512,40.4183,40.4694,42146.0
2021-12-09 14:00:00,47.5,47.5,47.38,47.38,48661.0,40.4609,40.4609,40.3586,40.3586,48661.0
2021-12-09 14:30:00,47.39,47.44,47.38,47.38,24576.0,40.3672,40.4098,40.3586,40.3586,24576.0
2021-12-09 15:00:00,47.38,47.4,47.31,47.32,54610.0,40.3586,40.3757,40.299,40.3075,54610.0
2021-12-09 15:30:00,47.32,47.36,47.22,47.3,148875.0,40.3075,40.3416,40.2224,40.2905,148875.0
2021-12-10 09:30:00,48.8,48.89,48.64,48.71,212939.0,41.5682,41.6449,41.4319,41.4916,212939.0
2021-12-10 10:00:00,48.71,48.81,48.66,48.8,362524.0,41.4916,41.5767,41.449,41.5682,362524.0
2021-12-10 10:30:00,48.82,48.87,48.66,48.84,111423.0,41.5853,41.6278,41.449,41.6023,111423.0
2021-12-10 11:00:00,48.85,49.02,48.83,48.97,134867.0,41.6108,41.7556,41.5938,41.713,134867.0
2021-12-10 11:30:00,48.97,49.07,48.97,48.99,76928.0,41.713,41.7982,41.713,41.7301,76928.0
2021-12-10 12:00:00,49.0,49.03,48.72,48.73,148045.0,41.7386,41.7641,41.5001,41.5086,148045.0
2021-12-10 12:30:00,48.73,48.74,48.51,48.61,214404.0,41.5086,41.5171,41.3212,41.4064,214404.0
2021-12-10 13:00:00,48.62,48.77,48.55,48.63,90885.0,41.4149,41.5427,41.3553,41.4234,90885.0
2021-12-10 13:30:00,48.63,48.76,48.6,48.7,75739.0,41.4234,41.5341,41.3979,41.483,75739.0
2021-12-10 14:00:00,48.7,48.74,48.67,48.73,126097.0,41.483,41.5171,41.4575,41.5086,126097.0
2021-12-10 14:30:00,48.73,48.93,48.72,48.93,183732.0,41.5086,41.6789,41.5001,41.6789,183732.0
2021-12-10 15:00:00,48.93,49.0,48.9,48.94,146172.0,41.6789,41.7386,41.6534,41.6875,146172.0
2021-12-10 15:30:00,48.93,49.1,48.91,49.06,314054.0,41.6789,41.8238,41.6619,41.7897,314054.0
2021-12-13 09:30:00,48.62,48.86,48.59,48.77,123175.0,41.4149,41.6193,41.3893,41.5427,123175.0
2021-12-13 10:00:00,48.76,48.91,48.69,48.74,90657.0,41.5341,41.6619,41.4745,41.5171,90657.0
2021-12-13 10:30:00,48.74,48.89,48.72,48.86,92917.0,41.5171,41.6449,41.5001,41.6193,92917.0
2021-12-13 11:00:00,48.83,48.95,48.83,48.94,47765.0,41.5938,41.696,41.5938,41.6875,47765.0
2021-12-13 11:30:00,48.94,49.07,48.87,48.91,91593.0,41.6875,41.7982,41.6278,41.6619,91593.0
2021-12-13 12:00:00,48.92,48.94,48.86,48.89,33098.0,41.6704,41.6875,41.6193,41.6449,33098.0
2021-12-13 12:30:00,48.88,48.92,48.85,48.87,25786.0,41.6364,41.6704,41.6108,41.6278,25786.0
2021-12-13 13:00:00,48.87,48.93,48.84,48.84,36570.0,41.6278,41.6789,41.6023,41.6023,36570.0
2021-12-13 13:30:00,48.85,48.97,48.81,48.91,89059.0,41.6108,41.713,41.5767,41.6619,89059.0
2021-12-13 14:00:00,48.9,49.01,48.9,49.01,87942.0,41.6534,41.7471,41.6534,41.7471,87942.0
2021-12-13 14:30:00,49.01,49.01,48.87,48.88,66917.0,41.7471,41.7471,41.6278,41.6364,66917.0
2021-12-13 15:00:00,48.87,48.93,48.83,48.9,56632.0,41.6278,41.6789,41.5938,41.6534,56632.0
2021-12-13 15:30:00,48.9,48.96,48.77,48.77,126102.0,41.6534,41.7045,41.5427,41.5427,126102.0
2021-12-14 09:30:00,48.37,48.56,48.28,48.47,105981.0,41.2019,41.3638,41.1253,41.2871,105981.0
2021-12-14 10:00:00,48.47,48.51,48.38,48.47,52554.0,41.2871,41.3212,41.2105,41.2871,52554.0
2021-12-14 10:30:00,48.47,48.48,48.09,48.17,169607.0,41.2871,41.2956,40.9634,41.0316,169607.0
2021-12-14 11:00:00,48.15,48.39,48.15,48.37,179764.0,41.0145,41.219,41.0145,41.2019,179764.0
2021-12-14 11:30:00,48.34,48.38,48.13,48.2,177106.0,41.1764,41.2105,40.9975,41.0571,177106.0
2021-12-14 12:00:00,48.19,48.23,48.13,48.23,42807.0,41.0486,41.0827,40.9975,41.0827,42807.0
2021-12-14 12:30:00,48.23,48.28,48.15,48.15,51813.0,41.0827,41.1253,41.0145,41.0145,51813.0
2021-12-14 13:00:00,48.15,48.25,48.13,48.25,34966.0,41.0145,41.0997,40.9975,41.0997,34966.0
2021-12-14 13:30:00,48.25,48.27,48.16,48.2,36995.0,41.0997,41.1168,41.0231,41.0571,36995.0
2021-12-14 14:00:00,48.21,48.24,48.16,48.23,25867.0,41.0656,41.0912,41.0231,41.0827,25867.0
2021-12-14 14:30:00,48.23,48.36,48.22,48.3,34739.0,41.0827,41.1934,41.0742,41.1423,34739.0
2021-12-14 15:00:00,48.3,48.34,48.25,48.27,83671.0,41.1423,41.1764,41.0997,41.1168,83671.0
2021-12-14 15:30:00,48.28,48.28,48.05,48.05,230674.0,41.1253,41.1253,40.9294,40.9294,230674.0
2021-12-15 09:30:00,48.42,48.42,48.3,48.39,296056.0,41.2445,41.2445,41.1423,41.219,296056.0
2021-12-15 10:00:00,48.39,48.57,48.33,48.56,116833.0,41.219,41.3723,41.1679,41.3638,116833.0
2021-12-15 10:30:00,48.57,48.77,48.56,48.63,158047.0,41.3723,41.5427,41.3638,41.4234,158047.0
2021-12-15 11:00:00,48.62,48.72,48.56,48.64,211257.0,41.4149,41.5001,41.3638,41.4319,211257.0
2021-12-15 11:30:00,48.65,48.87,48.65,48.82,182958.0,41.4404,41.6278,41.4404,41.5853,182958.0
2021-12-15 12:00:00,48.82,48.96,48.8,48.96,58462.0,41.5853,41.7045,41.5682,41.7045,58462.0
2021-12-15 12:30:00,48.96,49.27,48.95,49.15,98306.0,41.7045,41.9686,41.696,41.8663,98306.0
2021-12-15 13:00:00,49.14,49.15,49.1,49.14,49015.0,41.8578,41.8663,41.8238,41.8578,49015.0
2021-12-15 13:30:00,49.15,49.17,49.08,49.08,57971.0,41.8663,41.8834,41.8067,41.8067,57971.0
2021-12-15 14:00:00,49.08,49.14,48.92,49.02,74061.0,41.8067,41.8578,41.6704,41.7556,74061.0
2021-12-15 14:30:00,49.01,49.21,49.01,49.16,78251.0,41.7471,41.9175,41.7471,41.8749,78251.0
2021-12-15 15:00:00,49.16,49.3,49.13,49.28,143738.0,41.8749,41.9941,41.8493,41.9771,143738.0
2021-12-15 15:30:00,49.29,49.41,49.23,49.29,197958.0,41.9856,42.0878,41.9345,41.9856,197958.0
2021-12-16 09:30:00,49.09,49.43,49.08,49.27,264794.0,41.8152,42.1049,41.8067,41.9686,264794.0
2021-12-16 10:00:00,49.27,49.53,49.26,49.47,198498.0,41.9686,42.19,41.96,42.1389,198498.0
2021-12-16 10:30:00,49.48,49.55,49.41,49.54,223933.0,42.1474,42.2071,42.0878,42.1986,223933.0
2021-12-16 11:00:00,49.54,49.61,49.43,49.46,110702.0,42.1986,42.2582,42.1049,42.1304,110702.0
2021-12-16 11:30:00,49.46,49.56,49.33,49.52,167853.0,42.1304,42.2156,42.0197,42.1815,167853.0
2021-12-16 12:00:00,49.52,49.58,49.43,49.49,53723.0,42.1815,42.2326,42.1049,42.156,53723.0
2021-12-16 12:30:00,49.49,49.52,49.42,49.45,38202.0,42.156,42.1815,42.0963,42.1219,38202.0
2021-12-16 13:00:00,49.46,49.51,49.44,49.47,76099.0,42.1304,42.173,42.1134,42.1389,76099.0
2021-12-16 13:30:00,49.47,49.49,49.4,49.47,40531.0,42.1389,42.156,42.0793,42.1389,40531.0
2021-12-16 14:00:00,49.47,49.49,49.3,49.36,79597.0,42.1389,42.156,41.9941,42.0452,79597.0
2021-12-16 14:30:00,49.36,49.51,49.23,49.29,114624.0,42.0452,42.173,41.9345,41.9856,114624.0
2021-12-16 15:00:00,49.29,49.29,49.0,49.08,161616.0,41.9856,41.9856,41.7386,41.8067,161616.0
2021-12-16 15:30:00,49.09,49.32,49.07,49.29,250261.0,41.8152,42.0112,41.7982,41.9856,250261.0
2021-12-17 09:30:00,49.31,49.38,49.16,49.19,60962.0,42.0026,42.0623,41.8749,41.9004,60962.0
2021-12-17 10:00:00,49.21,49.24,48.98,49.0,35695.0,41.9175,41.943,41.7215,41.7386,35695.0
2021-12-17 10:30:00,49.0,49.21,48.92,49.12,96407.0,41.7386,41.9175,41.6704,41.8408,96407.0
2021-12-17 11:00:00,49.12,49.17,49.04,49.04,70817.0,41.8408,41.8834,41.7726,41.7726,70817.0
2021-12-17 11:30:00,49.01,49.02,48.75,48.79,109236.0,41.7471,41.7556,41.5256,41.5597,109236.0
2021-12-17 12:00:00,48.76,48.81,48.69,48.72,55156.0,41.5341,41.5767,41.4745,41.5001,55156.0
2021-12-17 12:30:00,48.72,48.74,48.64,48.71,39597.0,41.5001,41.5171,41.4319,41.4916,39597.0
2021-12-17 13:00:00,48.7,48.83,48.62,48.8,91380.0,41.483,41.5938,41.4149,41.5682,91380.0
2021-12-17 13:30:00,48.81,48.86,48.71,48.86,45107.0,41.5767,41.6193,41.4916,41.6193,45107.0
2021-12-17 14:00:00,48.86,48.88,48.79,48.83,83633.0,41.6193,41.6364,41.5597,41.5938,83633.0
2021-12-17 14:30:00,48.83,48.95,48.8,48.89,94582.0,41.5938,41.696,41.5682,41.6449,94582.0
2021-12-17 15:00:00,48.9,48.94,48.79,48.83,79663.0,41.6534,41.6875,41.5597,41.5938,79663.0
2021-12-17 15:30:00,48.83,48.89,48.72,48.89,250247.0,41.5938,41.6449,41.5001,41.6449,250247.0
2021-12-20 09:30:00,49.07,49.12,48.84,49.09,158175.0,41.7982,41.8408,41.6023,41.8152,158175.0
2021-12-20 10:00:00,49.07,49.11,48.9,48.94,82040.0,41.7982,41.8323,41.6534,41.6875,82040.0
2021-12-20 10:30:00,48.96,49.0,48.81,48.91,66476.0,41.7045,41.7386,41.5767,41.6619,66476.0
2021-12-20 11:00:00,48.91,49.16,48.9,49.12,109051.0,41.6619,41.8749,41.6534,41.8408,109051.0
2021-12-20 11:30:00,49.1,49.15,48.92,48.99,47902.0,41.8238,41.8663,41.6704,41.7301,47902.0
2021-12-20 12:00:00,48.99,49.05,48.92,48.92,49807.0,41.7301,41.7812,41.6704,41.6704,49807.0
2021-12-20 12:30:00,48.93,48.93,48.83,48.83,35513.0,41.6789,41.6789,41.5938,41.5938,35513.0
2021-12-20 13:00:00,48.84,48.89,48.82,48.89,49619.0,41.6023,41.6449,41.5853,41.6449,49619.0
2021-12-20 13:30:00,48.89,49.05,48.89,49.0,28290.0,41.6449,41.7812,41.6449,41.7386,28290.0
2021-12-20 14:00:00,49.01,49.11,48.98,49.1,47129.0,41.7471,41.8323,41.7215,41.8238,47129.0
2021-12-20 14:30:00,49.05,49.14,49.04,49.06,37551.0,41.7812,41.8578,41.7726,41.7897,37551.0
2021-12-20 15:00:00,49.06,49.15,49.04,49.08,45946.0,41.7897,41.8663,41.7726,41.8067,45946.0
2021-12-20 15:30:00,49.08,49.09,48.97,48.97,253188.0,41.8067,41.8152,41.713,41.713,253188.0
2021-12-21 09:30:00,49.34,49.35,49.21,49.26,76444.0,42.0282,42.0367,41.9175,41.96,76444.0
2021-12-21 10:00:00,49.28,49.41,49.19,49.41,56136.0,41.9771,42.0878,41.9004,42.0878,56136.0
2021-12-21 10:30:00,49.42,49.56,49.41,49.47,59671.0,42.0963,42.2156,42.0878,42.1389,59671.0
2021-12-21 11:00:00,49.46,49.56,49.44,49.46,46104.0,42.1304,42.2156,42.1134,42.1304,46104.0
2021-12-21 11:30:00,49.47,49.54,49.39,49.5,45662.0,42.1389,42.1986,42.0708,42.1645,45662.0
2021-12-21 12:00:00,49.5,49.57,49.45,49.48,40949.0,42.1645,42.2241,42.1219,42.1474,40949.0
2021-12-21 12:30:00,49.49,49.51,49.46,49.49,26031.0,42.156,42.173,42.1304,42.156,26031.0
2021-12-21 13:00:00,49.5,49.5,49.45,49.46,21231.0,42.1645,42.1645,42.1219,42.1304,21231.0
2021-12-21 13:30:00,49.47,49.53,49.43,49.51,42719.0,42.1389,42.19,42.1049,42.173,42719.0
2021-12-21 14:00:00,49.48,49.55,49.47,49.54,47579.0,42.1474,42.2071,42.1389,42.1986,47579.0
2021-12-21 14:30:00,49.54,49.57,49.47,49.53,35980.0,42.1986,42.2241,42.1389,42.19,35980.0
2021-12-21 15:00:00,49.53,49.67,49.49,49.63,40037.0,42.19,42.3093,42.156,42.2752,40037.0
2021-12-21 15:30:00,49.6,49.61,49.49,49.58,94650.0,42.2497,42.2582,42.156,42.2326,94650.0
2021-12-22 09:30:00,49.27,49.38,49.17,49.19,31010.0,41.9686,42.0623,41.8834,41.9004,31010.0
2021-12-22 10:00:00,49.23,49.32,49.21,49.31,28206.0,41.9345,42.0112,41.9175,42.0026,28206.0
2021-12-22 10:30:00,49.31,49.5,49.31,49.45,31758.0,42.0026,42.1645,42.0026,42.1219,31758.0
2021-12-22 11:00:00,49.46,49.66,49.45,49.66,34830.0,42.1304,42.3008,42.1219,42.3008,34830.0
2021-12-22 11:30:00,49.65,49.74,49.56,49.65,24367.0,42.2923,42.3689,42.2156,42.2923,24367.0
2021-12-22 12:00:00,49.66,49.68,49.58,49.65,27869.0,42.3008,42.3178,42.2326,42.2923,27869.0
2021-12-22 12:30:00,49.65,49.7,49.65,49.69,8944.0,42.2923,42.3348,42.2923,42.3263,8944.0
2021-12-22 13:00:00,49.67,49.69,49.64,49.68,14605.0,42.3093,42.3263,42.2837,42.3178,14605.0
2021-12-22 13:30:00,49.7,49.71,49.65,49.65,27244.0,42.3348,42.3434,42.2923,42.2923,27244.0
2021-12-22 14:00:00,49.66,49.74,49.63,49.72,16662.0,42.3008,42.3689,42.2752,42.3519,16662.0
2021-12-22 14:30:00,49.72,49.72,49.63,49.64,32315.0,42.3519,42.3519,42.2752,42.2837,32315.0
2021-12-22 15:00:00,49.63,49.75,49.63,49.71,39155.0,42.2752,42.3774,42.2752,42.3434,39155.0
2021-12-22 15:30:00,49.71,49.82,49.69,49.78,98591.0,42.3434,42.4371,42.3263,42.403,98591.0
2021-12-23 09:30:00,49.71,49.93,49.68,49.89,63540.0,42.3434,42.5308,42.3178,42.4967,63540.0
2021-12-23 10:00:00,49.9,49.9,49.8,49.81,33209.0,42.5052,42.5052,42.42,42.4285,33209.0
2021-12-23 10:30:00,49.81,49.91,49.81,49.88,50341.0,42.4285,42.5137,42.4285,42.4882,50341.0
2021-12-23 11:00:00,49.87,49.95,49.85,49.85,18506.0,42.4796,42.5478,42.4626,42.4626,18506.0
2021-12-23 11:30:00,49.87,49.91,49.81,49.89,17176.0,42.4796,42.5137,42.4285,42.4967,17176.0
2021-12-23 12:00:00,49.88,49.88,49.77,49.87,44617.0,42.4882,42.4882,42.3945,42.4796,44617.0
2021-12-23 12:30:00,49.87,49.95,49.76,49.79,49970.0,42.4796,42.5478,42.386,42.4115,49970.0
2021-12-23 13:00:00,49.79,49.81,49.75,49.77,44684.0,42.4115,42.4285,42.3774,42.3945,44684.0
2021-12-23 13:30:00,49.77,49.79,49.73,49.75,66993.0,42.3945,42.4115,42.3604,42.3774,66993.0
2021-12-23 14:00:00,49.76,49.81,49.75,49.77,47058.0,42.386,42.4285,42.3774,42.3945,47058.0
2021-12-23 14:30:00,49.76,49.81,49.74,49.81,64285.0,42.386,42.4285,42.3689,42.4285,64285.0
2021-12-23 15:00:00,49.8,49.83,49.76,49.77,31744.0,42.42,42.4456,42.386,42.3945,31744.0
2021-12-23 15:30:00,49.77,49.9,49.74,49.83,98136.0,42.3945,42.5052,42.3689,42.4456,98136.0
2021-12-27 09:30:00,50.16,50.2,50.09,50.18,67527.0,42.7267,42.7607,42.667,42.7437,67527.0
2021-12-27 10:00:00,50.18,50.26,50.17,50.22,67530.0,42.7437,42.8119,42.7352,42.7778,67530.0
2021-12-27 10:30:00,50.23,50.24,50.14,50.17,27488.0,42.7863,42.7948,42.7096,42.7352,27488.0
2021-12-27 11:00:00,50.16,50.26,50.13,50.26,38665.0,42.7267,42.8119,42.7011,42.8119,38665.0
2021-12-27 11:30:00,50.26,50.26,50.13,50.22,26453.0,42.8119,42.8119,42.7011,42.7778,26453.0
2021-12-27 12:00:00,50.23,50.35,50.23,50.35,39924.0,42.7863,42.8885,42.7863,42.8885,39924.0
2021-12-27 12:30:00,50.36,50.42,50.34,50.41,15936.0,42.897,42.9481,42.88,42.9396,15936.0
2021-12-27 13:00:00,50.41,50.45,50.38,50.41,39632.0,42.9396,42.9737,42.9141,42.9396,39632.0
2021-12-27 13:30:00,50.41,50.51,50.38,50.45,53778.0,42.9396,43.0248,42.9141,42.9737,53778.0
2021-12-27 14:00:00,50.44,50.51,50.39,50.47,63866.0,42.9652,43.0248,42.9226,42.9907,63866.0
2021-12-27 14:30:00,50.47,50.5,50.41,50.44,28847.0,42.9907,43.0163,42.9396,42.9652,28847.0
2021-12-27 15:00:00,50.44,50.5,50.4,50.5,34306.0,42.9652,43.0163,42.9311,43.0163,34306.0
2021-12-27 15:30:00,50.5,50.56,50.44,50.5,119306.0,43.0163,43.0674,42.9652,43.0163,119306.0
2021-12-28 09:30:00,50.31,50.41,50.25,50.32,58404.0,42.8544,42.9396,42.8033,42.863,58404.0
2021-12-28 10:00:00,50.32,50.32,50.23,50.26,26141.0,42.863,42.863,42.7863,42.8119,26141.0
2021-12-28 10:30:00,50.27,50.28,50.18,50.25,20251.0,42.8204,42.8289,42.7437,42.8033,20251.0
2021-12-28 11:00:00,50.25,50.42,50.25,50.42,17993.0,42.8033,42.9481,42.8033,42.9481,17993.0
2021-12-28 11:30:00,50.38,50.38,50.17,50.17,24898.0,42.9141,42.9141,42.7352,42.7352,24898.0
2021-12-28 12:00:00,50.17,50.19,50.14,50.18,11579.0,42.7352,42.7522,42.7096,42.7437,11579.0
2021-12-28 12:30:00,50.17,50.18,50.08,50.11,22336.0,42.7352,42.7437,42.6585,42.6841,22336.0
2021-12-28 13:00:00,50.12,50.19,50.1,50.14,21896.0,42.6926,42.7522,42.6756,42.7096,21896.0
2021-12-28 13:30:00,50.14,50.16,50.09,50.15,18690.0,42.7096,42.7267,42.667,42.7182,18690.0
2021-12-28 14:00:00,50.15,50.19,50.09,50.18,25148.0,42.7182,42.7522,42.667,42.7437,25148.0
2021-12-28 14:30:00,50.17,50.19,50.13,50.19,50541.0,42.7352,42.7522,42.7011,42.7522,50541.0
2021-12-28 15:00:00,50.19,50.19,50.1,50.14,15034.0,42.7522,42.7522,42.6756,42.7096,15034.0
2021-12-28 15:30:00,50.14,50.2,50.13,50.19,38865.0,42.7096,42.7607,42.7011,42.7522,38865.0
2021-12-29 09:30:00,50.32,50.38,50.26,50.3,67631.0,42.863,42.9141,42.8119,42.8459,67631.0
2021-12-29 10:00:00,50.32,50.44,50.26,50.35,44086.0,42.863,42.9652,42.8119,42.8885,44086.0
2021-12-29 10:30:00,50.33,50.42,50.32,50.35,30195.0,42.8715,42.9481,42.863,42.8885,30195.0
2021-12-29 11:00:00,50.34,50.35,50.29,50.31,20409.0,42.88,42.8885,42.8374,42.8544,20409.0
2021-12-29 11:30:00,50.31,50.42,50.3,50.36,14315.0,42.8544,42.9481,42.8459,42.897,14315.0
2021-12-29 12:00:00,50.35,50.41,50.34,50.36,17214.0,42.8885,42.9396,42.88,42.897,17214.0
2021-12-29 12:30:00,50.36,50.41,50.34,50.41,14775.0,42.897,42.9396,42.88,42.9396,14775.0
2021-12-29 13:00:00,50.41,50.45,50.4,50.44,14769.0,42.9396,42.9737,42.9311,42.9652,14769.0
2021-12-29 13:30:00,50.45,50.45,50.35,50.38,44219.0,42.9737,42.9737,42.8885,42.9141,44219.0
2021-12-29 14:00:00,50.39,50.43,50.37,50.41,49983.0,42.9226,42.9567,42.9056,42.9396,49983.0
2021-12-29 14:30:00,50.41,50.43,50.39,50.42,26387.0,42.9396,42.9567,42.9226,42.9481,26387.0
2021-12-29 15:00:00,50.43,50.43,50.38,50.4,33590.0,42.9567,42.9567,42.9141,42.9311,33590.0
2021-12-29 15:30:00,50.39,50.51,50.39,50.47,36823.0,42.9226,43.0248,42.9226,42.9907,36823.0
2021-12-30 09:30:00,50.52,50.65,50.52,50.59,46240.0,43.0333,43.1441,43.0333,43.093,46240.0
2021-12-30 10:00:00,50.59,50.63,50.44,50.48,33101.0,43.093,43.127,42.9652,42.9993,33101.0
2021-12-30 10:30:00,50.5,50.58,50.47,50.54,37741.0,43.0163,43.0844,42.9907,43.0504,37741.0
2021-12-30 11:00:00,50.52,50.62,50.52,50.58,31925.0,43.0333,43.1185,43.0333,43.0844,31925.0
2021-12-30 11:30:00,50.55,50.56,50.4,50.41,31781.0,43.0589,43.0674,42.9311,42.9396,31781.0
2021-12-30 12:00:00,50.41,50.42,50.31,50.34,34023.0,42.9396,42.9481,42.8544,42.88,34023.0
2021-12-30 12:30:00,50.34,50.38,50.3,50.33,29562.0,42.88,42.9141,42.8459,42.8715,29562.0
2021-12-30 13:00:00,50.32,50.36,50.29,50.3,22664.0,42.863,42.897,42.8374,42.8459,22664.0
2021-12-30 13:30:00,50.3,50.39,50.27,50.39,31624.0,42.8459,42.9226,42.8204,42.9226,31624.0
2021-12-30 14:00:00,50.39,50.46,50.33,50.38,62421.0,42.9226,42.9822,42.8715,42.9141,62421.0
2021-12-30 14:30:00,50.37,50.44,50.32,50.43,28742.0,42.9056,42.9652,42.863,42.9567,28742.0
2021-12-30 15:00:00,50.43,50.45,50.39,50.43,29163.0,42.9567,42.9737,42.9226,42.9567,29163.0
2021-12-30 15:30:00,50.43,50.48,50.33,50.43,88523.0,42.9567,42.9993,42.8715,42.9567,88523.0
2021-12-31 09:30:00,50.42,50.46,50.3,50.31,42568.0,42.9481,42.9822,42.8459,42.8544,42568.0
2021-12-31 10:00:00,50.3,50.45,50.25,50.38,28956.0,42.8459,42.9737,42.8033,42.9141,28956.0
2021-12-31 10:30:00,50.38,50.45,50.3,50.45,25422.0,42.9141,42.9737,42.8459,42.9737,25422.0
2021-12-31 11:00:00,50.45,50.48,50.35,50.39,15689.0,42.9737,42.9993,42.8885,42.9226,15689.0
2021-12-31 11:30:00,50.38,50.44,50.37,50.4,17148.0,42.9141,42.9652,42.9056,42.9311,17148.0
2021-12-31 12:00:00,50.4,50.43,50.38,50.41,22079.0,42.9311,42.9567,42.9141,42.9396,22079.0
2021-12-31 12:30:00,50.41,50.46,50.41,50.43,14015.0,42.9396,42.9822,42.9396,42.9567,14015.0
2021-12-31 13:00:00,50.43,50.46,50.4,50.43,9173.0,42.9567,42.9822,42.9311,42.9567,9173.0
2021-12-31 13:30:00,50.43,50.44,50.4,50.41,16459.0,42.9567,42.9652,42.9311,42.9396,16459.0
2021-12-31 14:00:00,50.42,50.49,50.42,50.47,29362.0,42.9481,43.0078,42.9481,42.9907,29362.0
2021-12-31 14:30:00,50.48,50.52,50.46,50.48,25476.0,42.9993,43.0333,42.9822,42.9993,25476.0
2021-12-31 15:00:00,50.48,50.49,50.4,50.41,10702.0,42.9993,43.0078,42.9311,42.9396,10702.0
2021-12-31 15:30:00,50.41,50.43,50.1,50.1,182928.0,42.9396,42.9567,42.6756,42.6756,182928.0
2022-01-03 09:30:00,50.68,50.69,50.34,50.34,156128.0,43.1696,43.1781,42.88,42.88,156128.0
2022-01-03 10:00:00,50.35,50.51,50.32,50.5,58646.0,42.8885,43.0248,42.863,43.0163,58646.0
2022-01-03 10:30:00,50.49,50.5,50.37,50.46,83157.0,43.0078,43.0163,42.9056,42.9822,83157.0
2022-01-03 11:00:00,50.45,50.5,50.42,50.49,53428.0,42.9737,43.0163,42.9481,43.0078,53428.0
2022-01-03 11:30:00,50.51,50.55,50.42,50.55,34552.0,43.0248,43.0589,42.9481,43.0589,34552.0
2022-01-03 12:00:00,50.57,50.61,50.55,50.59,46674.0,43.0759,43.11,43.0589,43.093,46674.0
2022-01-03 12:30:00,50.59,50.6,50.53,50.56,15393.0,43.093,43.1015,43.0418,43.0674,15393.0
2022-01-03 13:00:00,50.55,50.67,50.51,50.64,37688.0,43.0589,43.1611,43.0248,43.1355,37688.0
2022-01-03 13:30:00,50.63,50.66,50.56,50.65,34345.0,43.127,43.1526,43.0674,43.1441,34345.0
2022-01-03 14:00:00,50.66,50.75,50.64,50.75,39633.0,43.1526,43.2292,43.1355,43.2292,39633.0
2022-01-03 14:30:00,50.74,50.81,50.73,50.75,67271.0,43.2207,43.2803,43.2122,43.2292,67271.0
2022-01-03 15:00:00,50.74,50.8,50.71,50.73,36814.0,43.2207,43.2718,43.1952,43.2122,36814.0
2022-01-03 15:30:00,50.73,50.77,50.62,50.65,111324.0,43.2122,43.2463,43.1185,43.1441,111324.0
2022-01-04 09:30:00,49.63,49.7,49.56,49.58,109003.0,42.2752,42.3348,42.2156,42.2326,109003.0
2022-01-04 10:00:00,49.58,49.72,49.54,49.7,93090.0,42.2326,42.3519,42.1986,42.3348,93090.0
2022-01-04 10:30:00,49.7,49.76,49.63,49.73,151485.0,42.3348,42.386,42.2752,42.3604,151485.0
2022-01-04 11:00:00,49.74,49.78,49.63,49.65,77872.0,42.3689,42.403,42.2752,42.2923,77872.0
2022-01-04 11:30:00,49.67,49.92,49.66,49.91,125848.0,42.3093,42.5222,42.3008,42.5137,125848.0
2022-01-04 12:00:00,49.9,49.92,49.86,49.86,28598.0,42.5052,42.5222,42.4711,42.4711,28598.0
2022-01-04 12:30:00,49.86,49.86,49.71,49.72,28836.0,42.4711,42.4711,42.3434,42.3519,28836.0
2022-01-04 13:00:00,49.72,49.73,49.55,49.61,61346.0,42.3519,42.3604,42.2071,42.2582,61346.0
2022-01-04 13:30:00,49.6,49.68,49.52,49.6,66688.0,42.2497,42.3178,42.1815,42.2497,66688.0
2022-01-04 14:00:00,49.59,49.67,49.59,49.64,44865.0,42.2411,42.3093,42.2411,42.2837,44865.0
2022-01-04 14:30:00,49.64,49.67,49.6,49.65,60141.0,42.2837,42.3093,42.2497,42.2923,60141.0
2022-01-04 15:00:00,49.65,49.66,49.6,49.64,57324.0,42.2923,42.3008,42.2497,42.2837,57324.0
2022-01-04 15:30:00,49.64,49.77,49.61,49.71,117160.0,42.2837,42.3945,42.2582,42.3434,117160.0
2022-01-05 09:30:00,50.12,50.25,50.1,50.18,133306.0,42.6926,42.8033,42.6756,42.7437,133306.0
2022-01-05 10:00:00,50.19,50.19,49.94,49.95,39239.0,42.7522,42.7522,42.5393,42.5478,39239.0
2022-01-05 10:30:00,49.94,50.03,49.93,49.99,45270.0,42.5393,42.6159,42.5308,42.5819,45270.0
2022-01-05 11:00:00,50.0,50.04,49.96,50.04,64158.0,42.5904,42.6245,42.5563,42.6245,64158.0
2022-01-05 11:30:00,50.07,50.2,50.01,50.16,73850.0,42.65,42.7607,42.5989,42.7267,73850.0
2022-01-05 12:00:00,50.15,50.31,50.14,50.3,56030.0,42.7182,42.8544,42.7096,42.8459,56030.0
2022-01-05 12:30:00,50.31,50.31,50.2,50.23,27948.0,42.8544,42.8544,42.7607,42.7863,27948.0
2022-01-05 13:00:00,50.22,50.23,50.16,50.16,19862.0,42.7778,42.7863,42.7267,42.7267,19862.0
2022-01-05 13:30:00,50.16,50.22,50.13,50.17,47046.0,42.7267,42.7778,42.7011,42.7352,47046.0
2022-01-05 14:00:00,50.16,50.21,49.94,50.0,87482.0,42.7267,42.7693,42.5393,42.5904,87482.0
2022-01-05 14:30:00,49.99,50.03,49.8,49.89,84950.0,42.5819,42.6159,42.42,42.4967,84950.0
2022-01-05 15:00:00,49.88,49.88,49.74,49.77,62302.0,42.4882,42.4882,42.3689,42.3945,62302.0
2022-01-05 15:30:00,49.76,49.8,49.67,49.73,135851.0,42.386,42.42,42.3093,42.3604,135851.0
2022-01-06 09:30:00,50.25,50.25,50.03,50.06,89813.0,42.8033,42.8033,42.6159,42.6415,89813.0
2022-01-06 10:00:00,50.05,50.07,49.86,49.95,99067.0,42.633,42.65,42.4711,42.5478,99067.0
2022-01-06 10:30:00,49.95,50.1,49.87,49.87,65307.0,42.5478,42.6756,42.4796,42.4796,65307.0
2022-01-06 11:00:00,49.86,49.99,49.78,49.91,67954.0,42.4711,42.5819,42.403,42.5137,67954.0
2022-01-06 11:30:00,49.92,49.96,49.72,49.79,73683.0,42.5222,42.5563,42.3519,42.4115,73683.0
2022-01-06 12:00:00,49.77,49.9,49.77,49.85,22001.0,42.3945,42.5052,42.3945,42.4626,22001.0
2022-01-06 12:30:00,49.86,49.86,49.73,49.74,32822.0,42.4711,42.4711,42.3604,42.3689,32822.0
2022-01-06 13:00:00,49.73,49.86,49.73,49.8,30690.0,42.3604,42.4711,42.3604,42.42,30690.0
2022-01-06 13:30:00,49.8,49.81,49.65,49.7,30490.0,42.42,42.4285,42.2923,42.3348,30490.0
2022-01-06 14:00:00,49.71,49.71,49.62,49.7,35390.0,42.3434,42.3434,42.2667,42.3348,35390.0
2022-01-06 14:30:00,49.7,49.72,49.64,49.71,41386.0,42.3348,42.3519,42.2837,42.3434,41386.0
2022-01-06 15:00:00,49.71,49.75,49.63,49.75,40863.0,42.3434,42.3774,42.2752,42.3774,40863.0
2022-01-06 15:30:00,49.74,49.76,49.59,49.61,95875.0,42.3689,42.386,42.2411,42.2582,95875.0
2022-01-07 09:30:00,50.18,50.22,50.11,50.22,83219.0,42.7437,42.7778,42.6841,42.7778,83219.0
2022-01-07 10:00:00,50.23,50.23,50.12,50.21,61960.0,42.7863,42.7863,42.6926,42.7693,61960.0
2022-01-07 10:30:00,50.23,50.25,50.13,50.2,36706.0,42.7863,42.8033,42.7011,42.7607,36706.0
2022-01-07 11:00:00,50.19,50.34,50.19,50.34,35701.0,42.7522,42.88,42.7522,42.88,35701.0
2022-01-07 11:30:00,50.31,50.41,50.26,50.35,22950.0,42.8544,42.9396,42.8119,42.8885,22950.0
2022-01-07 12:00:00,50.36,50.45,50.3,50.45,17551.0,42.897,42.9737,42.8459,42.9737,17551.0
2022-01-07 12:30:00,50.44,50.6,50.44,50.59,54340.0,42.9652,43.1015,42.9652,43.093,54340.0
2022-01-07 13:00:00,50.58,50.65,50.58,50.6,37443.0,43.0844,43.1441,43.0844,43.1015,37443.0
2022-01-07 13:30:00,50.61,50.61,50.49,50.54,87750.0,43.11,43.11,43.0078,43.0504,87750.0
2022-01-07 14:00:00,50.54,50.62,50.53,50.57,86812.0,43.0504,43.1185,43.0418,43.0759,86812.0
2022-01-07 14:30:00,50.58,50.58,50.46,50.47,58226.0,43.0844,43.0844,42.9822,42.9907,58226.0
2022-01-07 15:00:00,50.47,50.51,50.46,50.47,76332.0,42.9907,43.0248,42.9822,42.9907,76332.0
2022-01-07 15:30:00,50.47,50.52,50.04,50.24,404034.0,42.9907,43.0333,42.6245,42.7948,404034.0
2022-01-10 09:30:00,50.22,50.36,50.12,50.34,112136.0,42.7778,42.897,42.6926,42.88,112136.0
2022-01-10 10:00:00,50.34,50.45,50.3,50.4,61501.0,42.88,42.9737,42.8459,42.9311,61501.0
2022-01-10 10:30:00,50.39,50.57,50.32,50.33,73678.0,42.9226,43.0759,42.863,42.8715,73678.0
2022-01-10 11:00:00,50.32,50.55,50.31,50.51,50330.0,42.863,43.0589,42.8544,43.0248,50330.0
2022-01-10 11:30:00,50.52,50.53,50.35,50.53,86992.0,43.0333,43.0418,42.8885,43.0418,86992.0
2022-01-10 12:00:00,50.54,50.6,50.5,50.6,44645.0,43.0504,43.1015,43.0163,43.1015,44645.0
2022-01-10 12:30:00,50.6,50.74,50.59,50.74,49090.0,43.1015,43.2207,43.093,43.2207,49090.0
2022-01-10 13:00:00,50.74,50.83,50.69,50.83,159260.0,43.2207,43.2974,43.1781,43.2974,159260.0
2022-01-10 13:30:00,50.83,50.96,50.8,50.96,68080.0,43.2974,43.4081,43.2718,43.4081,68080.0
2022-01-10 14:00:00,50.95,51.17,50.95,51.17,91426.0,43.3996,43.587,43.3996,43.587,91426.0
2022-01-10 14:30:00,51.17,51.37,51.15,51.21,94540.0,43.587,43.7574,43.57,43.6211,94540.0
2022-01-10 15:00:00,51.21,51.29,51.21,51.25,132332.0,43.6211,43.6892,43.6211,43.6551,132332.0
2022-01-10 15:30:00,51.26,51.5,51.22,51.49,434722.0,43.6637,43.8681,43.6296,43.8596,434722.0
2022-01-11 09:30:00,50.92,51.08,50.8,51.08,128678.0,43.374,43.5103,43.2718,43.5103,128678.0
2022-01-11 10:00:00,51.07,51.26,51.0,51.23,152994.0,43.5018,43.6637,43.4422,43.6381,152994.0
2022-01-11 10:30:00,51.23,51.32,51.16,51.2,119057.0,43.6381,43.7148,43.5785,43.6126,119057.0
2022-01-11 11:00:00,51.21,51.38,51.2,51.37,156948.0,43.6211,43.7659,43.6126,43.7574,156948.0
2022-01-11 11:30:00,51.38,51.42,51.19,51.32,111491.0,43.7659,43.8,43.604,43.7148,111491.0
2022-01-11 12:00:00,51.33,51.34,51.23,51.24,77398.0,43.7233,43.7318,43.6381,43.6466,77398.0
2022-01-11 12:30:00,51.23,51.24,51.14,51.21,72695.0,43.6381,43.6466,43.5614,43.6211,72695.0
2022-01-11 13:00:00,51.2,51.36,51.19,51.33,69552.0,43.6126,43.7488,43.604,43.7233,69552.0
2022-01-11 13:30:00,51.33,51.4,51.31,51.34,67158.0,43.7233,43.7829,43.7063,43.7318,67158.0
2022-01-11 14:00:00,51.33,51.37,51.25,51.29,56080.0,43.7233,43.7574,43.6551,43.6892,56080.0
2022-01-11 14:30:00,51.29,51.3,51.23,51.29,54414.0,43.6892,43.6977,43.6381,43.6892,54414.0
2022-01-11 15:00:00,51.29,51.37,51.28,51.36,47563.0,43.6892,43.7574,43.6807,43.7488,47563.0
2022-01-11 15:30:00,51.36,51.41,51.29,51.37,94468.0,43.7488,43.7914,43.6892,43.7574,94468.0
2022-01-12 09:30:00,51.4,51.47,51.31,51.43,87163.0,43.7829,43.8425,43.7063,43.8085,87163.0
2022-01-12 10:00:00,51.45,51.47,51.33,51.35,57202.0,43.8255,43.8425,43.7233,43.7403,57202.0
2022-01-12 10:30:00,51.35,51.36,51.2,51.35,36496.0,43.7403,43.7488,43.6126,43.7403,36496.0
2022-01-12 11:00:00,51.35,51.45,51.24,51.43,66118.0,43.7403,43.8255,43.6466,43.8085,66118.0
2022-01-12 11:30:00,51.41,51.48,51.24,51.32,34185.0,43.7914,43.8511,43.6466,43.7148,34185.0
2022-01-12 12:00:00,51.32,51.41,51.29,51.41,143928.0,43.7148,43.7914,43.6892,43.7914,143928.0
2022-01-12 12:30:00,51.41,51.66,51.4,51.58,63540.0,43.7914,44.0044,43.7829,43.9362,63540.0
2022-01-12 13:00:00,51.57,51.58,51.39,51.44,55624.0,43.9277,43.9362,43.7744,43.817,55624.0
2022-01-12 13:30:00,51.44,51.47,51.34,51.4,36221.0,43.817,43.8425,43.7318,43.7829,36221.0
2022-01-12 14:00:00,51.4,51.41,51.32,51.37,36139.0,43.7829,43.7914,43.7148,43.7574,36139.0
2022-01-12 14:30:00,51.38,51.48,51.36,51.47,41084.0,43.7659,43.8511,43.7488,43.8425,41084.0
2022-01-12 15:00:00,51.47,51.49,51.42,51.44,40371.0,43.8425,43.8596,43.8,43.817,40371.0
2022-01-12 15:30:00,51.44,51.68,51.42,51.56,199931.0,43.817,44.0214,43.8,43.9192,199931.0
2022-01-13 09:30:00,51.01,51.03,50.86,50.94,239654.0,43.4507,43.4677,43.3229,43.3911,239654.0
2022-01-13 10:00:00,50.95,51.01,50.88,50.88,136929.0,43.3996,43.4507,43.34,43.34,136929.0
2022-01-13 10:30:00,50.88,50.94,50.75,50.85,128727.0,43.34,43.3911,43.2292,43.3144,128727.0
2022-01-13 11:00:00,50.84,50.94,50.82,50.92,47380.0,43.3059,43.3911,43.2889,43.374,47380.0
2022-01-13 11:30:00,50.92,51.07,50.9,51.05,59691.0,43.374,43.5018,43.357,43.4848,59691.0
2022-01-13 12:00:00,51.06,51.11,50.89,50.94,32995.0,43.4933,43.5359,43.3485,43.3911,32995.0
2022-01-13 12:30:00,50.92,51.0,50.92,50.97,24385.0,43.374,43.4422,43.374,43.4166,24385.0
2022-01-13 13:00:00,50.96,51.0,50.93,50.99,27287.0,43.4081,43.4422,43.3826,43.4337,27287.0
2022-01-13 13:30:00,50.98,50.99,50.91,50.97,24646.0,43.4252,43.4337,43.3655,43.4166,24646.0
2022-01-13 14:00:00,50.97,51.0,50.95,50.96,46210.0,43.4166,43.4422,43.3996,43.4081,46210.0
2022-01-13 14:30:00,50.96,51.01,50.94,50.98,74310.0,43.4081,43.4507,43.3911,43.4252,74310.0
2022-01-13 15:00:00,50.98,50.98,50.84,50.84,43248.0,43.4252,43.4252,43.3059,43.3059,43248.0
2022-01-13 15:30:00,50.84,50.86,50.65,50.72,109329.0,43.3059,43.3229,43.1441,43.2037,109329.0
2022-01-14 09:30:00,51.54,51.97,51.5,51.96,166800.0,43.9022,44.2684,43.8681,44.2599,166800.0
2022-01-14 10:00:00,51.95,51.96,51.8,51.82,132400.0,44.2514,44.2599,44.1236,44.1407,132400.0
2022-01-14 10:30:00,51.81,51.88,51.77,51.82,92132.0,44.1322,44.1918,44.0981,44.1407,92132.0
2022-01-14 11:00:00,51.83,51.87,51.75,51.8,75510.0,44.1492,44.1833,44.081,44.1236,75510.0
2022-01-14 11:30:00,51.84,52.04,51.75,51.98,91195.0,44.1577,44.3281,44.081,44.277,91195.0
2022-01-14 12:00:00,51.99,52.05,51.95,51.98,55596.0,44.2855,44.3366,44.2514,44.277,55596.0
2022-01-14 12:30:00,51.98,51.98,51.91,51.96,74157.0,44.277,44.277,44.2173,44.2599,74157.0
2022-01-14 13:00:00,51.94,52.03,51.88,51.97,122777.0,44.2429,44.3196,44.1918,44.2684,122777.0
2022-01-14 13:30:00,51.96,52.12,51.94,52.07,93298.0,44.2599,44.3962,44.2429,44.3536,93298.0
2022-01-14 14:00:00,52.08,52.11,51.99,52.08,40317.0,44.3621,44.3877,44.2855,44.3621,40317.0
2022-01-14 14:30:00,52.08,52.19,52.02,52.03,217301.0,44.3621,44.4558,44.311,44.3196,217301.0
2022-01-14 15:00:00,52.03,52.11,51.97,52.09,153680.0,44.3196,44.3877,44.2684,44.3707,153680.0
2022-01-14 15:30:00,52.1,52.11,51.91,51.99,278998.0,44.3792,44.3877,44.2173,44.2855,278998.0
2022-01-18 09:30:00,52.58,52.61,52.44,52.53,165680.0,44.788,44.8136,44.6688,44.7455,165680.0
2022-01-18 10:00:00,52.53,52.53,52.33,52.36,81425.0,44.7455,44.7455,44.5751,44.6007,81425.0
2022-01-18 10:30:00,52.38,52.38,52.09,52.14,48977.0,44.6177,44.6177,44.3707,44.4133,48977.0
2022-01-18 11:00:00,52.15,52.36,52.13,52.26,55542.0,44.4218,44.6007,44.4047,44.5155,55542.0
2022-01-18 11:30:00,52.23,52.23,52.09,52.12,22553.0,44.4899,44.4899,44.3707,44.3962,22553.0
2022-01-18 12:00:00,52.12,52.12,51.89,51.96,81719.0,44.3962,44.3962,44.2003,44.2599,81719.0
2022-01-18 12:30:00,51.96,52.07,51.77,51.78,107880.0,44.2599,44.3536,44.0981,44.1066,107880.0
2022-01-18 13:00:00,51.78,51.89,51.74,51.89,47844.0,44.1066,44.2003,44.0725,44.2003,47844.0
2022-01-18 13:30:00,51.89,52.12,51.82,52.11,88170.0,44.2003,44.3962,44.1407,44.3877,88170.0
2022-01-18 14:00:00,52.12,52.31,52.11,52.31,87871.0,44.3962,44.5581,44.3877,44.5581,87871.0
2022-01-18 14:30:00,52.3,52.36,52.28,52.36,71088.0,44.5495,44.6007,44.5325,44.6007,71088.0
2022-01-18 15:00:00,52.35,52.38,52.15,52.32,133214.0,44.5921,44.6177,44.4218,44.5666,133214.0
2022-01-18 15:30:00,52.31,52.31,52.07,52.16,211768.0,44.5581,44.5581,44.3536,44.4303,211768.0
2022-01-19 09:30:00,51.8,51.94,51.77,51.89,130441.0,44.1236,44.2429,44.0981,44.2003,130441.0
2022-01-19 10:00:00,51.9,51.94,51.78,51.89,132281.0,44.2088,44.2429,44.1066,44.2003,132281.0
2022-01-19 10:30:00,51.9,52.05,51.86,51.93,55740.0,44.2088,44.3366,44.1747,44.2344,55740.0
2022-01-19 11:00:00,51.92,52.11,51.85,52.09,45864.0,44.2259,44.3877,44.1662,44.3707,45864.0
2022-01-19 11:30:00,52.08,52.22,51.92,52.19,58428.0,44.3621,44.4814,44.2259,44.4558,58428.0
2022-01-19 12:00:00,52.18,52.23,52.1,52.21,25682.0,44.4473,44.4899,44.3792,44.4729,25682.0
2022-01-19 12:30:00,52.21,52.23,52.1,52.12,24850.0,44.4729,44.4899,44.3792,44.3962,24850.0
2022-01-19 13:00:00,52.13,52.16,52.09,52.09,27232.0,44.4047,44.4303,44.3707,44.3707,27232.0
2022-01-19 13:30:00,52.1,52.12,52.05,52.07,26506.0,44.3792,44.3962,44.3366,44.3536,26506.0
2022-01-19 14:00:00,52.05,52.11,52.0,52.08,59344.0,44.3366,44.3877,44.294,44.3621,59344.0
2022-01-19 14:30:00,52.09,52.18,52.08,52.18,27201.0,44.3707,44.4473,44.3621,44.4473,27201.0
2022-01-19 15:00:00,52.17,52.21,52.08,52.08,35721.0,44.4388,44.4729,44.3621,44.3621,35721.0
2022-01-19 15:30:00,52.09,52.13,52.03,52.08,109535.0,44.3707,44.4047,44.3196,44.3621,109535.0
2022-01-20 09:30:00,52.35,52.47,52.26,52.46,87799.0,44.5921,44.6943,44.5155,44.6858,87799.0
2022-01-20 10:00:00,52.46,52.61,52.43,52.57,119400.0,44.6858,44.8136,44.6603,44.7795,119400.0
2022-01-20 10:30:00,52.59,52.79,52.58,52.76,93336.0,44.7966,44.9669,44.788,44.9414,93336.0
2022-01-20 11:00:00,52.75,52.78,52.68,52.71,47057.0,44.9329,44.9584,44.8732,44.8988,47057.0
2022-01-20 11:30:00,52.71,52.89,52.67,52.75,102919.0,44.8988,45.0521,44.8647,44.9329,102919.0
2022-01-20 12:00:00,52.76,52.77,52.64,52.69,26495.0,44.9414,44.9499,44.8392,44.8817,26495.0
2022-01-20 12:30:00,52.7,52.71,52.56,52.62,27919.0,44.8903,44.8988,44.771,44.8221,27919.0
2022-01-20 13:00:00,52.61,52.63,52.5,52.52,59993.0,44.8136,44.8306,44.7199,44.7369,59993.0
2022-01-20 13:30:00,52.52,52.52,52.41,52.45,40397.0,44.7369,44.7369,44.6432,44.6773,40397.0
2022-01-20 14:00:00,52.45,52.51,52.35,52.4,61053.0,44.6773,44.7284,44.5921,44.6347,61053.0
2022-01-20 14:30:00,52.4,52.41,52.31,52.33,45055.0,44.6347,44.6432,44.5581,44.5751,45055.0
2022-01-20 15:00:00,52.34,52.39,52.2,52.22,61944.0,44.5836,44.6262,44.4644,44.4814,61944.0
2022-01-20 15:30:00,52.21,52.24,52.07,52.09,124832.0,44.4729,44.4984,44.3536,44.3707,124832.0
2022-01-21 09:30:00,52.07,52.25,51.99,52.03,142546.0,44.3536,44.507,44.2855,44.3196,142546.0
2022-01-21 10:00:00,52.05,52.09,51.57,51.58,143074.0,44.3366,44.3707,43.9277,43.9362,143074.0
2022-01-21 10:30:00,51.55,51.65,51.42,51.58,121424.0,43.9107,43.9959,43.8,43.9362,121424.0
2022-01-21 11:00:00,51.6,51.61,51.42,51.47,116244.0,43.9533,43.9618,43.8,43.8425,116244.0
2022-01-21 11:30:00,51.46,51.66,51.43,51.45,72619.0,43.834,44.0044,43.8085,43.8255,72619.0
2022-01-21 12:00:00,51.44,51.46,51.29,51.41,59491.0,43.817,43.834,43.6892,43.7914,59491.0
2022-01-21 12:30:00,51.42,51.5,51.34,51.34,43823.0,43.8,43.8681,43.7318,43.7318,43823.0
2022-01-21 13:00:00,51.34,51.48,51.3,51.3,59694.0,43.7318,43.8511,43.6977,43.6977,59694.0
2022-01-21 13:30:00,51.28,51.47,51.28,51.37,41947.0,43.6807,43.8425,43.6807,43.7574,41947.0
2022-01-21 14:00:00,51.38,51.39,51.25,51.28,48257.0,43.7659,43.7744,43.6551,43.6807,48257.0
2022-01-21 14:30:00,51.28,51.32,51.18,51.19,42998.0,43.6807,43.7148,43.5955,43.604,42998.0
2022-01-21 15:00:00,51.19,51.23,51.11,51.16,63381.0,43.604,43.6381,43.5359,43.5785,63381.0
2022-01-21 15:30:00,51.16,51.29,51.13,51.26,213769.0,43.5785,43.6892,43.5529,43.6637,213769.0
2022-01-24 09:30:00,50.85,50.94,50.42,50.46,244133.0,43.3144,43.3911,42.9481,42.9822,244133.0
2022-01-24 10:00:00,50.45,50.59,50.17,50.58,60960.0,42.9737,43.093,42.7352,43.0844,60960.0
2022-01-24 10:30:00,50.57,50.62,50.29,50.36,73776.0,43.0759,43.1185,42.8374,42.897,73776.0
2022-01-24 11:00:00,50.36,50.39,50.2,50.23,52527.0,42.897,42.9226,42.7607,42.7863,52527.0
2022-01-24 11:30:00,50.28,50.28,49.97,50.21,79347.0,42.8289,42.8289,42.5648,42.7693,79347.0
2022-01-24 12:00:00,50.2,50.2,49.91,50.12,79179.0,42.7607,42.7607,42.5137,42.6926,79179.0
2022-01-24 12:30:00,50.11,50.27,50.04,50.18,64917.0,42.6841,42.8204,42.6245,42.7437,64917.0
2022-01-24 13:00:00,50.2,50.36,50.13,50.2,84265.0,42.7607,42.897,42.7011,42.7607,84265.0
2022-01-24 13:30:00,50.18,50.36,50.14,50.35,83656.0,42.7437,42.897,42.7096,42.8885,83656.0
2022-01-24 14:00:00,50.37,50.49,50.2,50.26,98369.0,42.9056,43.0078,42.7607,42.8119,98369.0
2022-01-24 14:30:00,50.25,50.32,50.08,50.27,78636.0,42.8033,42.863,42.6585,42.8204,78636.0
2022-01-24 15:00:00,50.27,50.51,50.26,50.47,73901.0,42.8204,43.0248,42.8119,42.9907,73901.0
2022-01-24 15:30:00,50.46,50.9,50.43,50.84,180528.0,42.9822,43.357,42.9567,43.3059,180528.0
2022-01-25 09:30:00,50.9,50.96,50.59,50.6,140847.0,43.357,43.4081,43.093,43.1015,140847.0
2022-01-25 10:00:00,50.6,50.82,50.44,50.82,78185.0,43.1015,43.2889,42.9652,43.2889,78185.0
2022-01-25 10:30:00,50.81,51.0,50.79,50.86,48495.0,43.2803,43.4422,43.2633,43.3229,48495.0
2022-01-25 11:00:00,50.86,51.05,50.81,50.93,74501.0,43.3229,43.4848,43.2803,43.3826,74501.0
2022-01-25 11:30:00,50.94,51.07,50.86,50.95,37376.0,43.3911,43.5018,43.3229,43.3996,37376.0
2022-01-25 12:00:00,50.96,51.21,50.95,51.2,57833.0,43.4081,43.6211,43.3996,43.6126,57833.0
2022-01-25 12:30:00,51.21,51.32,51.15,51.3,84665.0,43.6211,43.7148,43.57,43.6977,84665.0
2022-01-25 13:00:00,51.3,51.53,51.22,51.53,62295.0,43.6977,43.8936,43.6296,43.8936,62295.0
2022-01-25 13:30:00,51.54,51.7,51.52,51.69,60951.0,43.9022,44.0385,43.8851,44.0299,60951.0
2022-01-25 14:00:00,51.69,51.7,51.53,51.59,110276.0,44.0299,44.0385,43.8936,43.9448,110276.0
2022-01-25 14:30:00,51.6,51.76,51.49,51.72,78752.0,43.9533,44.0896,43.8596,44.0555,78752.0
2022-01-25 15:00:00,51.73,51.77,51.5,51.51,94901.0,44.064,44.0981,43.8681,43.8766,94901.0
2022-01-25 15:30:00,51.5,51.5,51.27,51.42,196516.0,43.8681,43.8681,43.6722,43.8,196516.0
2022-01-26 09:30:00,51.93,52.0,51.81,51.88,246763.0,44.2344,44.294,44.1322,44.1918,246763.0
2022-01-26 10:00:00,51.88,51.93,51.59,51.6,122350.0,44.1918,44.2344,43.9448,43.9533,122350.0
2022-01-26 10:30:00,51.6,51.68,51.45,51.64,74952.0,43.9533,44.0214,43.8255,43.9873,74952.0
2022-01-26 11:00:00,51.63,51.88,51.62,51.76,81334.0,43.9788,44.1918,43.9703,44.0896,81334.0
2022-01-26 11:30:00,51.83,51.87,51.71,51.76,33923.0,44.1492,44.1833,44.047,44.0896,33923.0
2022-01-26 12:00:00,51.76,51.85,51.76,51.83,32246.0,44.0896,44.1662,44.0896,44.1492,32246.0
2022-01-26 12:30:00,51.83,51.88,51.71,51.72,64524.0,44.1492,44.1918,44.047,44.0555,64524.0
2022-01-26 13:00:00,51.71,51.72,51.64,51.64,48167.0,44.047,44.0555,43.9873,43.9873,48167.0
2022-01-26 13:30:00,51.65,51.73,51.62,51.69,46319.0,43.9959,44.064,43.9703,44.0299,46319.0
2022-01-26 14:00:00,51.68,51.79,51.61,51.77,38166.0,44.0214,44.1151,43.9618,44.0981,38166.0
2022-01-26 14:30:00,51.76,51.78,51.43,51.5,67777.0,44.0896,44.1066,43.8085,43.8681,67777.0
2022-01-26 15:00:00,51.5,51.5,51.02,51.18,92355.0,43.8681,43.8681,43.4592,43.5955,92355.0
2022-01-26 15:30:00,51.19,51.32,51.14,51.26,131790.0,43.604,43.7148,43.5614,43.6637,131790.0
2022-01-27 09:30:00,52.23,52.81,52.21,52.72,313951.0,44.4899,44.984,44.4729,44.9073,313951.0
2022-01-27 10:00:00,52.72,52.8,52.6,52.61,182697.0,44.9073,44.9754,44.8051,44.8136,182697.0
2022-01-27 10:30:00,52.61,52.91,52.6,52.9,109701.0,44.8136,45.0691,44.8051,45.0606,109701.0
2022-01-27 11:00:00,52.91,52.99,52.89,52.95,59243.0,45.0691,45.1373,45.0521,45.1032,59243.0
2022-01-27 11:30:00,52.96,53.03,52.86,52.93,80163.0,45.1117,45.1714,45.0266,45.0862,80163.0
2022-01-27 12:00:00,52.92,52.95,52.75,52.9,74757.0,45.0777,45.1032,44.9329,45.0606,74757.0
2022-01-27 12:30:00,52.9,52.9,52.62,52.64,57171.0,45.0606,45.0606,44.8221,44.8392,57171.0
2022-01-27 13:00:00,52.64,52.66,52.42,52.45,70688.0,44.8392,44.8562,44.6518,44.6773,70688.0
2022-01-27 13:30:00,52.47,52.65,52.47,52.61,61204.0,44.6943,44.8477,44.6943,44.8136,61204.0
2022-01-27 14:00:00,52.61,52.66,52.49,52.59,120000.0,44.8136,44.8562,44.7114,44.7966,120000.0
2022-01-27 14:30:00,52.59,52.83,52.55,52.76,101047.0,44.7966,45.001,44.7625,44.9414,101047.0
2022-01-27 15:00:00,52.77,52.91,52.61,52.9,131721.0,44.9499,45.0691,44.8136,45.0606,131721.0
2022-01-27 15:30:00,52.91,52.92,52.68,52.9,318764.0,45.0691,45.0777,44.8732,45.0606,318764.0
2022-01-28 09:30:00,52.31,52.42,52.19,52.29,174761.0,44.5581,44.6518,44.4558,44.541,174761.0
2022-01-28 10:00:00,52.28,52.45,52.21,52.42,102155.0,44.5325,44.6773,44.4729,44.6518,102155.0
2022-01-28 10:30:00,52.38,52.38,52.21,52.35,66568.0,44.6177,44.6177,44.4729,44.5921,66568.0
2022-01-28 11:00:00,52.35,52.59,52.27,52.59,85123.0,44.5921,44.7966,44.524,44.7966,85123.0
2022-01-28 11:30:00,52.56,52.62,52.4,52.54,56669.0,44.771,44.8221,44.6347,44.754,56669.0
2022-01-28 12:00:00,52.53,52.55,52.43,52.46,30085.0,44.7455,44.7625,44.6603,44.6858,30085.0
2022-01-28 12:30:00,52.47,52.56,52.37,52.4,32450.0,44.6943,44.771,44.6092,44.6347,32450.0
2022-01-28 13:00:00,52.37,52.49,52.37,52.42,36381.0,44.6092,44.7114,44.6092,44.6518,36381.0
2022-01-28 13:30:00,52.43,52.48,52.37,52.4,49576.0,44.6603,44.7029,44.6092,44.6347,49576.0
2022-01-28 14:00:00,52.4,52.45,52.22,52.26,38591.0,44.6347,44.6773,44.4814,44.5155,38591.0
2022-01-28 14:30:00,52.25,52.44,52.19,52.43,61602.0,44.507,44.6688,44.4558,44.6603,61602.0
2022-01-28 15:00:00,52.44,52.53,52.38,52.5,54910.0,44.6688,44.7455,44.6177,44.7199,54910.0
2022-01-28 15:30:00,52.5,52.79,52.45,52.75,168827.0,44.7199,44.9669,44.6773,44.9329,168827.0
2022-01-31 09:30:00,51.77,52.09,51.67,52.09,163730.0,44.0981,44.3707,44.0129,44.3707,163730.0
2022-01-31 10:00:00,52.1,52.14,51.96,52.03,58868.0,44.3792,44.4133,44.2599,44.3196,58868.0
2022-01-31 10:30:00,52.03,52.03,51.79,51.92,51234.0,44.3196,44.3196,44.1151,44.2259,51234.0
2022-01-31 11:00:00,51.93,52.0,51.74,51.77,72244.0,44.2344,44.294,44.0725,44.0981,72244.0
2022-01-31 11:30:00,51.78,52.05,51.76,52.05,39957.0,44.1066,44.3366,44.0896,44.3366,39957.0
2022-01-31 12:00:00,52.04,52.06,51.96,52.01,45560.0,44.3281,44.3451,44.2599,44.3025,45560.0
2022-01-31 12:30:00,52.0,52.13,52.0,52.08,32034.0,44.294,44.4047,44.294,44.3621,32034.0
2022-01-31 13:00:00,52.08,52.08,51.96,52.03,53979.0,44.3621,44.3621,44.2599,44.3196,53979.0
2022-01-31 13:30:00,52.03,52.08,51.99,52.05,45418.0,44.3196,44.3621,44.2855,44.3366,45418.0
2022-01-31 14:00:00,52.05,52.11,51.96,51.98,64142.0,44.3366,44.3877,44.2599,44.277,64142.0
2022-01-31 14:30:00,51.97,52.0,51.91,51.94,66254.0,44.2684,44.294,44.2173,44.2429,66254.0
2022-01-31 15:00:00,51.93,51.98,51.91,51.95,99993.0,44.2344,44.277,44.2173,44.2514,99993.0
2022-01-31 15:30:00,51.96,52.18,51.92,52.0,265287.0,44.2599,44.4473,44.2259,44.294,265287.0
2022-02-01 09:30:00,51.53,51.64,51.46,51.49,178107.0,43.8936,43.9873,43.834,43.8596,178107.0
2022-02-01 10:00:00,51.54,51.6,51.4,51.52,73369.0,43.9022,43.9533,43.7829,43.8851,73369.0
2022-02-01 10:30:00,51.53,51.58,51.4,51.41,109959.0,43.8936,43.9362,43.7829,43.7914,109959.0
2022-02-01 11:00:00,51.41,51.46,51.28,51.36,77710.0,43.7914,43.834,43.6807,43.7488,77710.0
2022-02-01 11:30:00,51.34,51.63,51.32,51.46,34437.0,43.7318,43.9788,43.7148,43.834,34437.0
2022-02-01 12:00:00,51.47,51.58,51.45,51.56,13156.0,43.8425,43.9362,43.8255,43.9192,13156.0
2022-02-01 12:30:00,51.56,51.56,51.47,51.52,18644.0,43.9192,43.9192,43.8425,43.8851,18644.0
2022-02-01 13:00:00,51.52,51.61,51.49,51.56,56856.0,43.8851,43.9618,43.8596,43.9192,56856.0
2022-02-01 13:30:00,51.56,51.57,51.43,51.48,66649.0,43.9192,43.9277,43.8085,43.8511,66649.0
2022-02-01 14:00:00,51.49,51.52,51.41,51.42,40625.0,43.8596,43.8851,43.7914,43.8,40625.0
2022-02-01 14:30:00,51.42,51.51,51.4,51.49,29020.0,43.8,43.8766,43.7829,43.8596,29020.0
2022-02-01 15:00:00,51.48,51.6,51.47,51.55,51083.0,43.8511,43.9533,43.8425,43.9107,51083.0
2022-02-01 15:30:00,51.55,51.66,51.5,51.62,174204.0,43.9107,44.0044,43.8681,43.9703,174204.0
2022-02-02 09:30:00,52.16,52.17,51.92,52.02,224678.0,44.4303,44.4388,44.2259,44.311,224678.0
2022-02-02 10:00:00,52.02,52.13,52.02,52.11,80219.0,44.311,44.4047,44.311,44.3877,80219.0
2022-02-02 10:30:00,52.11,52.29,52.1,52.23,94361.0,44.3877,44.541,44.3792,44.4899,94361.0
2022-02-02 11:00:00,52.23,52.29,52.2,52.28,61594.0,44.4899,44.541,44.4644,44.5325,61594.0
2022-02-02 11:30:00,52.28,52.28,52.12,52.14,43547.0,44.5325,44.5325,44.3962,44.4133,43547.0
2022-02-02 12:00:00,52.15,52.31,52.14,52.23,31096.0,44.4218,44.5581,44.4133,44.4899,31096.0
2022-02-02 12:30:00,52.23,52.42,52.19,52.41,39885.0,44.4899,44.6518,44.4558,44.6432,39885.0
2022-02-02 13:00:00,52.42,52.49,52.33,52.35,62882.0,44.6518,44.7114,44.5751,44.5921,62882.0
2022-02-02 13:30:00,52.35,52.35,52.26,52.33,29382.0,44.5921,44.5921,44.5155,44.5751,29382.0
2022-02-02 14:00:00,52.33,52.52,52.32,52.52,54677.0,44.5751,44.7369,44.5666,44.7369,54677.0
2022-02-02 14:30:00,52.52,52.63,52.52,52.59,45276.0,44.7369,44.8306,44.7369,44.7966,45276.0
2022-02-02 15:00:00,52.59,52.66,52.55,52.61,34669.0,44.7966,44.8562,44.7625,44.8136,34669.0
2022-02-02 15:30:00,52.61,52.64,52.5,52.56,173564.0,44.8136,44.8392,44.7199,44.771,173564.0
2022-02-03 09:30:00,52.16,52.19,51.94,52.1,104652.0,44.4303,44.4558,44.2429,44.3792,104652.0
2022-02-03 10:00:00,52.06,52.32,52.0,52.08,114628.0,44.3451,44.5666,44.294,44.3621,114628.0
2022-02-03 10:30:00,52.08,52.09,51.92,51.95,189866.0,44.3621,44.3707,44.2259,44.2514,189866.0
2022-02-03 11:00:00,51.95,52.2,51.9,52.2,79850.0,44.2514,44.4644,44.2088,44.4644,79850.0
2022-02-03 11:30:00,52.2,52.26,52.06,52.15,61118.0,44.4644,44.5155,44.3451,44.4218,61118.0
2022-02-03 12:00:00,52.14,52.18,52.08,52.15,26377.0,44.4133,44.4473,44.3621,44.4218,26377.0
2022-02-03 12:30:00,52.13,52.13,52.03,52.12,28450.0,44.4047,44.4047,44.3196,44.3962,28450.0
2022-02-03 13:00:00,52.12,52.19,52.07,52.18,17024.0,44.3962,44.4558,44.3536,44.4473,17024.0
2022-02-03 13:30:00,52.19,52.28,52.17,52.27,51940.0,44.4558,44.5325,44.4388,44.524,51940.0
2022-02-03 14:00:00,52.28,52.38,52.24,52.31,72658.0,44.5325,44.6177,44.4984,44.5581,72658.0
2022-02-03 14:30:00,52.3,52.31,52.17,52.21,84982.0,44.5495,44.5581,44.4388,44.4729,84982.0
2022-02-03 15:00:00,52.21,52.27,52.16,52.23,106175.0,44.4729,44.524,44.4303,44.4899,106175.0
2022-02-03 15:30:00,52.23,52.53,52.23,52.44,230294.0,44.4899,44.7455,44.4899,44.6688,230294.0
2022-02-04 09:30:00,50.89,51.43,50.79,51.41,194977.0,43.3485,43.8085,43.2633,43.7914,194977.0
2022-02-04 10:00:00,51.45,51.65,51.2,51.2,280193.0,43.8255,43.9959,43.6126,43.6126,280193.0
2022-02-04 10:30:00,51.22,51.62,51.17,51.6,85992.0,43.6296,43.9703,43.587,43.9533,85992.0
2022-02-04 11:00:00,51.59,51.68,51.41,51.52,102469.0,43.9448,44.0214,43.7914,43.8851,102469.0
2022-02-04 11:30:00,51.53,51.83,51.48,51.83,130412.0,43.8936,44.1492,43.8511,44.1492,130412.0
2022-02-04 12:00:00,51.82,52.02,51.78,51.85,144129.0,44.1407,44.311,44.1066,44.1662,144129.0
2022-02-04 12:30:00,51.86,51.94,51.81,51.85,104686.0,44.1747,44.2429,44.1322,44.1662,104686.0
2022-02-04 13:00:00,51.85,51.91,51.81,51.83,116591.0,44.1662,44.2173,44.1322,44.1492,116591.0
2022-02-04 13:30:00,51.83,51.97,51.83,51.88,108267.0,44.1492,44.2684,44.1492,44.1918,108267.0
2022-02-04 14:00:00,51.88,52.01,51.84,52.01,198879.0,44.1918,44.3025,44.1577,44.3025,198879.0
2022-02-04 14:30:00,52.01,52.16,51.98,52.11,165365.0,44.3025,44.4303,44.277,44.3877,165365.0
2022-02-04 15:00:00,52.11,52.21,52.08,52.17,136784.0,44.3877,44.4729,44.3621,44.4388,136784.0
2022-02-04 15:30:00,52.18,52.2,51.89,52.09,540296.0,44.4473,44.4644,44.2003,44.3707,540296.0
2022-02-07 09:30:00,52.75,53.1,52.7,53.02,364729.0,44.9329,45.231,44.8903,45.1628,364729.0
2022-02-07 10:00:00,53.02,53.29,53.0,53.23,141765.0,45.1628,45.3928,45.1458,45.3417,141765.0
2022-02-07 10:30:00,53.24,53.48,53.23,53.42,161557.0,45.3502,45.5547,45.3417,45.5036,161557.0
2022-02-07 11:00:00,53.42,53.5,53.39,53.46,85103.0,45.5036,45.5717,45.478,45.5376,85103.0
2022-02-07 11:30:00,53.45,53.46,53.17,53.17,69482.0,45.5291,45.5376,45.2906,45.2906,69482.0
2022-02-07 12:00:00,53.17,53.17,52.94,53.05,66258.0,45.2906,45.2906,45.0947,45.1884,66258.0
2022-02-07 12:30:00,53.05,53.05,52.88,52.89,67708.0,45.1884,45.1884,45.0436,45.0521,67708.0
2022-02-07 13:00:00,52.89,52.97,52.87,52.97,66252.0,45.0521,45.1203,45.0351,45.1203,66252.0
2022-02-07 13:30:00,52.97,53.04,52.92,52.99,54633.0,45.1203,45.1799,45.0777,45.1373,54633.0
2022-02-07 14:00:00,53.0,53.04,52.97,53.02,55497.0,45.1458,45.1799,45.1203,45.1628,55497.0
2022-02-07 14:30:00,53.02,53.18,53.0,53.09,123054.0,45.1628,45.2991,45.1458,45.2225,123054.0
2022-02-07 15:00:00,53.07,53.24,53.03,53.18,210857.0,45.2054,45.3502,45.1714,45.2991,210857.0
2022-02-07 15:30:00,53.19,53.24,52.97,53.05,203992.0,45.3077,45.3502,45.1203,45.1884,203992.0
2022-02-08 09:30:00,53.58,53.65,53.36,53.42,461331.0,45.6399,45.6995,45.4525,45.5036,461331.0
2022-02-08 10:00:00,53.42,53.45,53.21,53.41,239558.0,45.5036,45.5291,45.3247,45.495,239558.0
2022-02-08 10:30:00,53.42,53.53,53.37,53.45,88072.0,45.5036,45.5973,45.461,45.5291,88072.0
2022-02-08 11:00:00,53.45,53.56,53.45,53.48,49957.0,45.5291,45.6228,45.5291,45.5547,49957.0
2022-02-08 11:30:00,53.47,53.58,53.46,53.53,44231.0,45.5462,45.6399,45.5376,45.5973,44231.0
2022-02-08 12:00:00,53.53,53.68,53.53,53.67,30228.0,45.5973,45.725,45.5973,45.7165,30228.0
2022-02-08 12:30:00,53.68,53.75,53.64,53.7,42710.0,45.725,45.7847,45.691,45.7421,42710.0
2022-02-08 13:00:00,53.7,53.77,53.67,53.7,39774.0,45.7421,45.8017,45.7165,45.7421,39774.0
2022-02-08 13:30:00,53.71,53.9,53.66,53.9,52956.0,45.7506,45.9124,45.708,45.9124,52956.0
2022-02-08 14:00:00,53.9,53.94,53.65,53.66,69128.0,45.9124,45.9465,45.6995,45.708,69128.0
2022-02-08 14:30:00,53.67,53.69,53.59,53.64,53493.0,45.7165,45.7336,45.6484,45.691,53493.0
2022-02-08 15:00:00,53.63,53.81,53.61,53.67,81910.0,45.6824,45.8358,45.6654,45.7165,81910.0
2022-02-08 15:30:00,53.67,53.73,53.63,53.63,226782.0,45.7165,45.7676,45.6824,45.6824,226782.0
2022-02-09 09:30:00,53.35,53.62,53.33,53.56,128199.0,45.4439,45.6739,45.4269,45.6228,128199.0
2022-02-09 10:00:00,53.58,53.59,53.35,53.4,109968.0,45.6399,45.6484,45.4439,45.4865,109968.0
2022-02-09 10:30:00,53.4,53.5,53.31,53.47,151484.0,45.4865,45.5717,45.4099,45.5462,151484.0
2022-02-09 11:00:00,53.47,53.49,53.39,53.42,92236.0,45.5462,45.5632,45.478,45.5036,92236.0
2022-02-09 11:30:00,53.4,53.52,53.36,53.48,55861.0,45.4865,45.5887,45.4525,45.5547,55861.0
2022-02-09 12:00:00,53.49,53.57,53.44,53.53,37671.0,45.5632,45.6313,45.5206,45.5973,37671.0
2022-02-09 12:30:00,53.52,53.6,53.51,53.58,21861.0,45.5887,45.6569,45.5802,45.6399,21861.0
2022-02-09 13:00:00,53.57,53.6,53.55,53.57,23958.0,45.6313,45.6569,45.6143,45.6313,23958.0
2022-02-09 13:30:00,53.56,53.62,53.52,53.54,42233.0,45.6228,45.6739,45.5887,45.6058,42233.0
2022-02-09 14:00:00,53.56,53.6,53.54,53.56,38268.0,45.6228,45.6569,45.6058,45.6228,38268.0
2022-02-09 14:30:00,53.58,53.6,53.53,53.57,39499.0,45.6399,45.6569,45.5973,45.6313,39499.0
2022-02-09 15:00:00,53.56,53.59,53.53,53.59,67747.0,45.6228,45.6484,45.5973,45.6484,67747.0
2022-02-09 15:30:00,53.6,53.66,53.57,53.61,172583.0,45.6569,45.708,45.6313,45.6654,172583.0
2022-02-10 09:30:00,52.89,53.25,52.88,53.24,146074.0,45.0521,45.3588,45.0436,45.3502,146074.0
2022-02-10 10:00:00,53.26,53.38,53.24,53.33,25438.0,45.3673,45.4695,45.3502,45.4269,25438.0
2022-02-10 10:30:00,53.32,53.34,53.08,53.11,96304.0,45.4184,45.4354,45.214,45.2395,96304.0
2022-02-10 11:00:00,53.11,53.27,53.09,53.2,149966.0,45.2395,45.3758,45.2225,45.3162,149966.0
2022-02-10 11:30:00,53.23,53.5,53.2,53.36,53057.0,45.3417,45.5717,45.3162,45.4525,53057.0
2022-02-10 12:00:00,53.36,53.38,53.3,53.32,32258.0,45.4525,45.4695,45.4013,45.4184,32258.0
2022-02-10 12:30:00,53.33,53.34,53.13,53.16,95204.0,45.4269,45.4354,45.2565,45.2821,95204.0
2022-02-10 13:00:00,53.14,53.17,53.03,53.06,34821.0,45.2651,45.2906,45.1714,45.1969,34821.0
2022-02-10 13:30:00,53.05,53.07,52.87,52.94,80217.0,45.1884,45.2054,45.0351,45.0947,80217.0
2022-02-10 14:00:00,52.96,52.99,52.79,52.86,105901.0,45.1117,45.1373,44.9669,45.0266,105901.0
2022-02-10 14:30:00,52.86,52.98,52.84,52.89,271684.0,45.0266,45.1288,45.0095,45.0521,271684.0
2022-02-10 15:00:00,52.89,53.03,52.89,52.92,122207.0,45.0521,45.1714,45.0521,45.0777,122207.0
2022-02-10 15:30:00,52.91,53.04,52.87,52.92,371124.0,45.0691,45.1799,45.0351,45.0777,371124.0
2022-02-11 09:30:00,53.36,53.76,53.31,53.58,179873.0,45.4525,45.7932,45.4099,45.6399,179873.0
2022-02-11 10:00:00,53.58,53.66,53.43,53.59,115953.0,45.6399,45.708,45.5121,45.6484,115953.0
2022-02-11 10:30:00,53.6,53.73,53.59,53.6,97629.0,45.6569,45.7676,45.6484,45.6569,97629.0
2022-02-11 11:00:00,53.59,53.62,53.43,53.5,69863.0,45.6484,45.6739,45.5121,45.5717,69863.0
2022-02-11 11:30:00,53.51,53.58,53.47,53.5,57339.0,45.5802,45.6399,45.5462,45.5717,57339.0
2022-02-11 12:00:00,53.49,53.52,53.34,53.4,62204.0,45.5632,45.5887,45.4354,45.4865,62204.0
2022-02-11 12:30:00,53.39,53.44,53.34,53.36,31201.0,45.478,45.5206,45.4354,45.4525,31201.0
2022-02-11 13:00:00,53.36,53.44,53.33,53.34,129146.0,45.4525,45.5206,45.4269,45.4354,129146.0
2022-02-11 13:30:00,53.33,53.33,52.7,52.91,177831.0,45.4269,45.4269,44.8903,45.0691,177831.0
2022-02-11 14:00:00,52.91,53.14,52.85,53.0,113880.0,45.0691,45.2651,45.018,45.1458,113880.0
2022-02-11 14:30:00,53.0,53.15,52.84,52.95,89222.0,45.1458,45.2736,45.0095,45.1032,89222.0
2022-02-11 15:00:00,52.95,53.02,52.79,52.84,121618.0,45.1032,45.1628,44.9669,45.0095,121618.0
2022-02-11 15:30:00,52.83,52.84,52.69,52.71,228450.0,45.001,45.0095,44.8817,44.8988,228450.0
2022-02-14 09:30:00,52.54,52.63,51.99,52.14,155627.0,44.754,44.8306,44.2855,44.4133,155627.0
2022-02-14 10:00:00,52.13,52.2,51.91,52.04,76602.0,44.4047,44.4644,44.2173,44.3281,76602.0
2022-02-14 10:30:00,52.06,52.12,51.97,52.09,85325.0,44.3451,44.3962,44.2684,44.3707,85325.0
2022-02-14 11:00:00,52.1,52.1,51.96,52.03,111213.0,44.3792,44.3792,44.2599,44.3196,111213.0
2022-02-14 11:30:00,52.02,52.34,51.96,52.28,43928.0,44.311,44.5836,44.2599,44.5325,43928.0
2022-02-14 12:00:00,52.26,52.26,52.18,52.23,30142.0,44.5155,44.5155,44.4473,44.4899,30142.0
2022-02-14 12:30:00,52.23,52.37,52.22,52.37,36289.0,44.4899,44.6092,44.4814,44.6092,36289.0
2022-02-14 13:00:00,52.37,52.47,52.33,52.37,28592.0,44.6092,44.6943,44.5751,44.6092,28592.0
2022-02-14 13:30:00,52.36,52.36,51.95,52.0,33223.0,44.6007,44.6007,44.2514,44.294,33223.0
2022-02-14 14:00:00,51.98,52.11,51.92,52.05,64083.0,44.277,44.3877,44.2259,44.3366,64083.0
2022-02-14 14:30:00,52.01,52.12,51.97,52.05,57157.0,44.3025,44.3962,44.2684,44.3366,57157.0
2022-02-14 15:00:00,52.05,52.25,52.01,52.22,57246.0,44.3366,44.507,44.3025,44.4814,57246.0
2022-02-14 15:30:00,52.21,52.27,52.16,52.19,210381.0,44.4729,44.524,44.4303,44.4558,210381.0
2022-02-15 09:30:00,52.78,53.06,52.74,52.9,136843.0,44.9584,45.1969,44.9243,45.0606,136843.0
2022-02-15 10:00:00,52.91,53.1,52.77,53.05,187307.0,45.0691,45.231,44.9499,45.1884,187307.0
2022-02-15 10:30:00,53.04,53.14,52.94,53.13,74662.0,45.1799,45.2651,45.0947,45.2565,74662.0
2022-02-15 11:00:00,53.13,53.19,53.02,53.07,42662.0,45.2565,45.3077,45.1628,45.2054,42662.0
2022-02-15 11:30:00,53.09,53.29,52.98,53.03,137569.0,45.2225,45.3928,45.1288,45.1714,137569.0
2022-02-15 12:00:00,53.07,53.09,53.02,53.08,34279.0,45.2054,45.2225,45.1628,45.214,34279.0
2022-02-15 12:30:00,53.09,53.1,52.91,52.92,22117.0,45.2225,45.231,45.0691,45.0777,22117.0
2022-02-15 13:00:00,52.91,53.0,52.89,52.98,26264.0,45.0691,45.1458,45.0521,45.1288,26264.0
2022-02-15 13:30:00,53.0,53.04,52.94,52.96,31277.0,45.1458,45.1799,45.0947,45.1117,31277.0
2022-02-15 14:00:00,52.97,52.98,52.9,52.93,41285.0,45.1203,45.1288,45.0606,45.0862,41285.0
2022-02-15 14:30:00,52.94,52.97,52.9,52.93,69163.0,45.0947,45.1203,45.0606,45.0862,69163.0
2022-02-15 15:00:00,52.94,53.01,52.93,52.99,50747.0,45.0947,45.1543,45.0862,45.1373,50747.0
2022-02-15 15:30:00,52.99,53.1,52.84,52.97,345450.0,45.1373,45.231,45.0095,45.1203,345450.0
2022-02-16 09:30:00,52.98,53.15,52.98,53.07,159794.0,45.1288,45.2736,45.1288,45.2054,159794.0
2022-02-16 10:00:00,53.07,53.23,53.03,53.23,156998.0,45.2054,45.3417,45.1714,45.3417,156998.0
2022-02-16 10:30:00,53.22,53.23,53.06,53.06,138977.0,45.3332,45.3417,45.1969,45.1969,138977.0
2022-02-16 11:00:00,53.04,53.16,52.98,53.14,198846.0,45.1799,45.2821,45.1288,45.2651,198846.0
2022-02-16 11:30:00,53.14,53.15,53.05,53.05,16265.0,45.2651,45.2736,45.1884,45.1884,16265.0
2022-02-16 12:00:00,53.06,53.08,53.0,53.07,43380.0,45.1969,45.214,45.1458,45.2054,43380.0
2022-02-16 12:30:00,53.05,53.06,53.03,53.06,25439.0,45.1884,45.1969,45.1714,45.1969,25439.0
2022-02-16 13:00:00,53.07,53.16,53.07,53.11,19281.0,45.2054,45.2821,45.2054,45.2395,19281.0
2022-02-16 13:30:00,53.12,53.14,53.07,53.08,76547.0,45.248,45.2651,45.2054,45.214,76547.0
2022-02-16 14:00:00,53.1,53.65,53.1,53.61,209471.0,45.231,45.6995,45.231,45.6654,209471.0
2022-02-16 14:30:00,53.61,53.68,53.54,53.68,124168.0,45.6654,45.725,45.6058,45.725,124168.0
2022-02-16 15:00:00,53.69,53.79,53.62,53.65,152073.0,45.7336,45.8187,45.6739,45.6995,152073.0
2022-02-16 15:30:00,53.65,53.65,53.49,53.55,75489.0,45.6995,45.6995,45.5632,45.6143,75489.0
2022-02-17 09:30:00,52.78,52.94,52.49,52.5,167077.0,44.9584,45.0947,44.7114,44.7199,167077.0
2022-02-17 10:00:00,52.5,52.68,52.49,52.64,65917.0,44.7199,44.8732,44.7114,44.8392,65917.0
2022-02-17 10:30:00,52.63,52.93,52.63,52.92,133882.0,44.8306,45.0862,44.8306,45.0777,133882.0
2022-02-17 11:00:00,52.92,53.01,52.92,53.01,31200.0,45.0777,45.1543,45.0777,45.1543,31200.0
2022-02-17 11:30:00,53.01,53.18,53.01,53.06,41796.0,45.1543,45.2991,45.1543,45.1969,41796.0
2022-02-17 12:00:00,53.04,53.04,52.95,52.95,31758.0,45.1799,45.1799,45.1032,45.1032,31758.0
2022-02-17 12:30:00,52.96,52.96,52.92,52.95,20826.0,45.1117,45.1117,45.0777,45.1032,20826.0
2022-02-17 13:00:00,52.96,53.0,52.92,52.95,34601.0,45.1117,45.1458,45.0777,45.1032,34601.0
2022-02-17 13:30:00,52.95,52.96,52.93,52.96,46114.0,45.1032,45.1117,45.0862,45.1117,46114.0
2022-02-17 14:00:00,52.95,52.95,52.75,52.76,86457.0,45.1032,45.1032,44.9329,44.9414,86457.0
2022-02-17 14:30:00,52.76,52.78,52.7,52.78,50110.0,44.9414,44.9584,44.8903,44.9584,50110.0
2022-02-17 15:00:00,52.78,52.81,52.65,52.68,59860.0,44.9584,44.984,44.8477,44.8732,59860.0
2022-02-17 15:30:00,52.68,52.92,52.67,52.86,194542.0,44.8732,45.0777,44.8647,45.0266,194542.0
2022-02-18 09:30:00,52.62,52.99,52.56,52.99,134378.0,44.8221,45.1373,44.771,45.1373,134378.0
2022-02-18 10:00:00,52.97,53.03,52.73,52.78,132901.0,45.1203,45.1714,44.9158,44.9584,132901.0
2022-02-18 10:30:00,52.78,52.85,52.67,52.8,84535.0,44.9584,45.018,44.8647,44.9754,84535.0
2022-02-18 11:00:00,52.78,52.8,52.52,52.71,222695.0,44.9584,44.9754,44.7369,44.8988,222695.0
2022-02-18 11:30:00,52.71,52.8,52.61,52.68,56264.0,44.8988,44.9754,44.8136,44.8732,56264.0
2022-02-18 12:00:00,52.66,52.69,52.51,52.57,27154.0,44.8562,44.8817,44.7284,44.7795,27154.0
2022-02-18 12:30:00,52.56,52.63,52.52,52.52,28697.0,44.771,44.8306,44.7369,44.7369,28697.0
2022-02-18 13:00:00,52.52,52.58,52.48,52.52,30627.0,44.7369,44.788,44.7029,44.7369,30627.0
2022-02-18 13:30:00,52.51,52.56,52.47,52.54,28587.0,44.7284,44.771,44.6943,44.754,28587.0
2022-02-18 14:00:00,52.54,52.7,52.53,52.68,50846.0,44.754,44.8903,44.7455,44.8732,50846.0
2022-02-18 14:30:00,52.68,52.7,52.61,52.67,55833.0,44.8732,44.8903,44.8136,44.8647,55833.0
2022-02-18 15:00:00,52.67,52.7,52.55,52.55,41727.0,44.8647,44.8903,44.7625,44.7625,41727.0
2022-02-18 15:30:00,52.54,52.59,52.34,52.48,310023.0,44.754,44.7966,44.5836,44.7029,310023.0
2022-02-22 09:30:00,51.84,52.21,51.82,52.21,116801.0,44.1577,44.4729,44.1407,44.4729,116801.0
2022-02-22 10:00:00,52.19,52.23,52.05,52.12,56950.0,44.4558,44.4899,44.3366,44.3962,56950.0
2022-02-22 10:30:00,52.13,52.15,52.02,52.02,40870.0,44.4047,44.4218,44.311,44.311,40870.0
2022-02-22 11:00:00,52.01,52.17,52.01,52.11,82158.0,44.3025,44.4388,44.3025,44.3877,82158.0
2022-02-22 11:30:00,52.11,52.24,52.08,52.18,38814.0,44.3877,44.4984,44.3621,44.4473,38814.0
2022-02-22 12:00:00,52.18,52.26,52.17,52.18,47487.0,44.4473,44.5155,44.4388,44.4473,47487.0
2022-02-22 12:30:00,52.17,52.19,51.99,52.01,33683.0,44.4388,44.4558,44.2855,44.3025,33683.0
2022-02-22 13:00:00,52.01,52.01,51.86,51.88,27541.0,44.3025,44.3025,44.1747,44.1918,27541.0
2022-02-22 13:30:00,51.88,51.92,51.8,51.88,64592.0,44.1918,44.2259,44.1236,44.1918,64592.0
2022-02-22 14:00:00,51.87,51.88,51.71,51.81,42539.0,44.1833,44.1918,44.047,44.1322,42539.0
2022-02-22 14:30:00,51.82,52.17,51.79,52.07,54985.0,44.1407,44.4388,44.1151,44.3536,54985.0
2022-02-22 15:00:00,52.08,52.16,52.03,52.08,43729.0,44.3621,44.4303,44.3196,44.3621,43729.0
2022-02-22 15:30:00,52.05,52.16,51.95,52.08,75806.0,44.3366,44.4303,44.2514,44.3621,75806.0
2022-02-23 09:30:00,53.17,53.21,52.93,52.94,125155.0,45.2906,45.3247,45.0862,45.0947,125155.0
2022-02-23 10:00:00,52.94,52.94,52.65,52.67,54193.0,45.0947,45.0947,44.8477,44.8647,54193.0
2022-02-23 10:30:00,52.67,52.83,52.58,52.72,97763.0,44.8647,45.001,44.788,44.9073,97763.0
2022-02-23 11:00:00,52.69,52.77,52.61,52.75,43769.0,44.8817,44.9499,44.8136,44.9329,43769.0
2022-02-23 11:30:00,52.73,52.8,52.68,52.8,32192.0,44.9158,44.9754,44.8732,44.9754,32192.0
2022-02-23 12:00:00,52.79,53.01,52.77,52.99,69507.0,44.9669,45.1543,44.9499,45.1373,69507.0
2022-02-23 12:30:00,52.99,53.0,52.81,52.84,36582.0,45.1373,45.1458,44.984,45.0095,36582.0
2022-02-23 13:00:00,52.83,52.83,52.66,52.77,140938.0,45.001,45.001,44.8562,44.9499,140938.0
2022-02-23 13:30:00,52.77,52.78,52.6,52.64,57706.0,44.9499,44.9584,44.8051,44.8392,57706.0
2022-02-23 14:00:00,52.63,52.67,52.5,52.51,33510.0,44.8306,44.8647,44.7199,44.7284,33510.0
2022-02-23 14:30:00,52.51,52.57,52.41,52.42,41173.0,44.7284,44.7795,44.6432,44.6518,41173.0
2022-02-23 15:00:00,52.41,52.6,52.4,52.59,60665.0,44.6432,44.8051,44.6347,44.7966,60665.0
2022-02-23 15:30:00,52.58,52.61,52.4,52.49,221300.0,44.788,44.8136,44.6347,44.7114,221300.0
2022-02-24 09:30:00,50.34,50.63,50.3,50.58,401433.0,42.88,43.127,42.8459,43.0844,401433.0
2022-02-24 10:00:00,50.56,50.59,50.03,50.05,215332.0,43.0674,43.093,42.6159,42.633,215332.0
2022-02-24 10:30:00,50.03,50.08,49.85,50.01,241580.0,42.6159,42.6585,42.4626,42.5989,241580.0
2022-02-24 11:00:00,50.0,50.3,49.96,50.21,326676.0,42.5904,42.8459,42.5563,42.7693,326676.0
2022-02-24 11:30:00,50.23,50.42,50.13,50.29,129150.0,42.7863,42.9481,42.7011,42.8374,129150.0
2022-02-24 12:00:00,50.29,50.36,50.19,50.36,65365.0,42.8374,42.897,42.7522,42.897,65365.0
2022-02-24 12:30:00,50.37,50.38,50.13,50.29,65298.0,42.9056,42.9141,42.7011,42.8374,65298.0
2022-02-24 13:00:00,50.28,50.31,50.1,50.2,59171.0,42.8289,42.8544,42.6756,42.7607,59171.0
2022-02-24 13:30:00,50.2,50.45,50.15,50.3,60902.0,42.7607,42.9737,42.7182,42.8459,60902.0
2022-02-24 14:00:00,50.32,50.54,50.27,50.47,69990.0,42.863,43.0504,42.8204,42.9907,69990.0
2022-02-24 14:30:00,50.47,50.71,50.47,50.7,86884.0,42.9907,43.1952,42.9907,43.1866,86884.0
2022-02-24 15:00:00,50.71,51.03,50.69,50.94,187524.0,43.1952,43.4677,43.1781,43.3911,187524.0
2022-02-24 15:30:00,50.93,51.37,50.93,51.22,307247.0,43.3826,43.7574,43.3826,43.6296,307247.0
2022-02-25 09:30:00,52.3,52.59,52.27,52.51,434919.0,44.5495,44.7966,44.524,44.7284,434919.0
2022-02-25 10:00:00,52.51,52.89,52.5,52.78,158174.0,44.7284,45.0521,44.7199,44.9584,158174.0
2022-02-25 10:30:00,52.77,52.94,52.68,52.82,143306.0,44.9499,45.0947,44.8732,44.9925,143306.0
2022-02-25 11:00:00,52.82,53.07,52.79,52.83,142553.0,44.9925,45.2054,44.9669,45.001,142553.0
2022-02-25 11:30:00,52.85,53.0,52.81,52.95,42439.0,45.018,45.1458,44.984,45.1032,42439.0
2022-02-25 12:00:00,52.96,53.05,52.88,53.02,90759.0,45.1117,45.1884,45.0436,45.1628,90759.0
2022-02-25 12:30:00,53.07,53.14,52.89,52.94,42754.0,45.2054,45.2651,45.0521,45.0947,42754.0
2022-02-25 13:00:00,52.94,52.98,52.88,52.95,42227.0,45.0947,45.1288,45.0436,45.1032,42227.0
2022-02-25 13:30:00,52.95,53.13,52.93,52.96,50530.0,45.1032,45.2565,45.0862,45.1117,50530.0
2022-02-25 14:00:00,52.95,53.13,52.9,53.08,69898.0,45.1032,45.2565,45.0606,45.214,69898.0
2022-02-25 14:30:00,53.08,53.1,52.84,52.91,35396.0,45.214,45.231,45.0095,45.0691,35396.0
2022-02-25 15:00:00,52.91,52.97,52.88,52.94,41137.0,45.0691,45.1203,45.0436,45.0947,41137.0
2022-02-25 15:30:00,52.94,53.08,52.92,53.06,105926.0,45.0947,45.214,45.0777,45.1969,105926.0
2022-02-28 09:30:00,52.12,52.32,52.01,52.12,99385.0,44.3962,44.5666,44.3025,44.3962,99385.0
2022-02-28 10:00:00,52.07,52.14,51.88,51.93,54196.0,44.3536,44.4133,44.1918,44.2344,54196.0
2022-02-28 10:30:00,51.92,52.31,51.92,52.31,87849.0,44.2259,44.5581,44.2259,44.5581,87849.0
2022-02-28 11:00:00,52.3,52.51,52.22,52.39,74989.0,44.5495,44.7284,44.4814,44.6262,74989.0
2022-02-28 11:30:00,52.41,52.53,52.23,52.31,59172.0,44.6432,44.7455,44.4899,44.5581,59172.0
2022-02-28 12:00:00,52.33,52.39,52.21,52.22,39056.0,44.5751,44.6262,44.4729,44.4814,39056.0
2022-02-28 12:30:00,52.22,52.35,52.21,52.34,78330.0,44.4814,44.5921,44.4729,44.5836,78330.0
2022-02-28 13:00:00,52.36,52.45,52.26,52.34,36481.0,44.6007,44.6773,44.5155,44.5836,36481.0
2022-02-28 13:30:00,52.31,52.42,52.28,52.37,52635.0,44.5581,44.6518,44.5325,44.6092,52635.0
2022-02-28 14:00:00,52.37,52.37,52.11,52.25,80583.0,44.6092,44.6092,44.3877,44.507,80583.0
2022-02-28 14:30:00,52.24,52.41,52.22,52.39,51241.0,44.4984,44.6432,44.4814,44.6262,51241.0
2022-02-28 15:00:00,52.39,52.57,52.36,52.52,90083.0,44.6262,44.7795,44.6007,44.7369,90083.0
2022-02-28 15:30:00,52.51,52.52,52.36,52.44,210123.0,44.7284,44.7369,44.6007,44.6688,210123.0
2022-03-01 09:30:00,51.44,51.95,51.43,51.87,247154.0,43.817,44.2514,43.8085,44.1833,247154.0
2022-03-01 10:00:00,51.88,51.9,51.52,51.71,112281.0,44.1918,44.2088,43.8851,44.047,112281.0
2022-03-01 10:30:00,51.72,51.84,51.39,51.42,71808.0,44.0555,44.1577,43.7744,43.8,71808.0
2022-03-01 11:00:00,51.41,51.46,51.12,51.15,101103.0,43.7914,43.834,43.5444,43.57,101103.0
2022-03-01 11:30:00,51.18,51.29,50.88,50.94,103894.0,43.5955,43.6892,43.34,43.3911,103894.0
2022-03-01 12:00:00,50.94,50.97,50.64,50.97,76097.0,43.3911,43.4166,43.1355,43.4166,76097.0
2022-03-01 12:30:00,50.98,51.11,50.95,51.04,70482.0,43.4252,43.5359,43.3996,43.4763,70482.0
2022-03-01 13:00:00,51.04,51.12,50.97,50.98,110491.0,43.4763,43.5444,43.4166,43.4252,110491.0
2022-03-01 13:30:00,50.98,51.06,50.9,51.0,131314.0,43.4252,43.4933,43.357,43.4422,131314.0
2022-03-01 14:00:00,51.01,51.04,50.86,50.99,88918.0,43.4507,43.4763,43.3229,43.4337,88918.0
2022-03-01 14:30:00,50.99,51.06,50.91,50.93,93895.0,43.4337,43.4933,43.3655,43.3826,93895.0
2022-03-01 15:00:00,50.92,50.98,50.85,50.86,101158.0,43.374,43.4252,43.3144,43.3229,101158.0
2022-03-01 15:30:00,50.86,51.05,50.84,51.05,175157.0,43.3229,43.4848,43.3059,43.4848,175157.0
2022-03-02 09:30:00,50.42,50.74,50.37,50.65,121699.0,42.9481,43.2207,42.9056,43.1441,121699.0
2022-03-02 10:00:00,50.65,50.82,50.65,50.78,70118.0,43.1441,43.2889,43.1441,43.2548,70118.0
2022-03-02 10:30:00,50.79,50.81,50.65,50.78,76378.0,43.2633,43.2803,43.1441,43.2548,76378.0
2022-03-02 11:00:00,50.78,50.98,50.68,50.71,105957.0,43.2548,43.4252,43.1696,43.1952,105957.0
2022-03-02 11:30:00,50.72,50.99,50.67,50.91,93643.0,43.2037,43.4337,43.1611,43.3655,93643.0
2022-03-02 12:00:00,50.91,50.95,50.86,50.93,72323.0,43.3655,43.3996,43.3229,43.3826,72323.0
2022-03-02 12:30:00,50.91,51.01,50.89,50.96,56394.0,43.3655,43.4507,43.3485,43.4081,56394.0
2022-03-02 13:00:00,50.96,51.07,50.92,50.94,83481.0,43.4081,43.5018,43.374,43.3911,83481.0
2022-03-02 13:30:00,50.94,51.04,50.93,50.97,57545.0,43.3911,43.4763,43.3826,43.4166,57545.0
2022-03-02 14:00:00,50.98,51.03,50.93,50.96,52233.0,43.4252,43.4677,43.3826,43.4081,52233.0
2022-03-02 14:30:00,50.96,51.01,50.89,50.92,45908.0,43.4081,43.4507,43.3485,43.374,45908.0
2022-03-02 15:00:00,50.93,50.95,50.82,50.91,84986.0,43.3826,43.3996,43.2889,43.3655,84986.0
2022-03-02 15:30:00,50.92,51.09,50.9,51.05,243270.0,43.374,43.5189,43.357,43.4848,243270.0
2022-03-03 09:30:00,50.48,50.8,50.47,50.68,205238.0,42.9993,43.2718,42.9907,43.1696,205238.0
2022-03-03 10:00:00,50.7,50.71,50.37,50.37,257274.0,43.1866,43.1952,42.9056,42.9056,257274.0
2022-03-03 10:30:00,50.37,50.39,50.26,50.32,194055.0,42.9056,42.9226,42.8119,42.863,194055.0
2022-03-03 11:00:00,50.32,50.32,49.73,49.79,208547.0,42.863,42.863,42.3604,42.4115,208547.0
2022-03-03 11:30:00,49.8,50.08,49.71,50.03,119337.0,42.42,42.6585,42.3434,42.6159,119337.0
2022-03-03 12:00:00,50.02,50.16,50.02,50.04,76959.0,42.6074,42.7267,42.6074,42.6245,76959.0
2022-03-03 12:30:00,50.04,50.37,50.04,50.29,69780.0,42.6245,42.9056,42.6245,42.8374,69780.0
2022-03-03 13:00:00,50.28,50.37,50.26,50.33,52049.0,42.8289,42.9056,42.8119,42.8715,52049.0
2022-03-03 13:30:00,50.32,50.32,50.19,50.23,58420.0,42.863,42.863,42.7522,42.7863,58420.0
2022-03-03 14:00:00,50.22,50.32,50.21,50.29,58396.0,42.7778,42.863,42.7693,42.8374,58396.0
2022-03-03 14:30:00,50.29,50.29,50.05,50.12,147391.0,42.8374,42.8374,42.633,42.6926,147391.0
2022-03-03 15:00:00,50.1,50.16,49.99,50.14,91129.0,42.6756,42.7267,42.5819,42.7096,91129.0
2022-03-03 15:30:00,50.15,50.18,50.03,50.17,229620.0,42.7182,42.7437,42.6159,42.7352,229620.0
2022-03-04 09:30:00,48.22,48.34,47.88,48.23,409773.0,41.0742,41.1764,40.7846,41.0827,409773.0
2022-03-04 10:00:00,48.23,48.26,47.73,47.94,209311.0,41.0827,41.1082,40.6568,40.8357,209311.0
2022-03-04 10:30:00,47.94,48.11,47.85,47.9,125585.0,40.8357,40.9805,40.759,40.8016,125585.0
2022-03-04 11:00:00,47.9,48.13,47.84,47.98,150070.0,40.8016,40.9975,40.7505,40.8697,150070.0
2022-03-04 11:30:00,47.96,48.17,47.84,48.1,111837.0,40.8527,41.0316,40.7505,40.9719,111837.0
2022-03-04 12:00:00,48.1,48.36,48.05,48.34,102693.0,40.9719,41.1934,40.9294,41.1764,102693.0
2022-03-04 12:30:00,48.34,48.35,48.25,48.32,73790.0,41.1764,41.1849,41.0997,41.1593,73790.0
2022-03-04 13:00:00,48.32,48.38,48.23,48.25,106754.0,41.1593,41.2105,41.0827,41.0997,106754.0
2022-03-04 13:30:00,48.23,48.24,48.1,48.14,47071.0,41.0827,41.0912,40.9719,41.006,47071.0
2022-03-04 14:00:00,48.13,48.13,48.0,48.01,64017.0,40.9975,40.9975,40.8868,40.8953,64017.0
2022-03-04 14:30:00,48.04,48.14,48.01,48.09,170836.0,40.9208,41.006,40.8953,40.9634,170836.0
2022-03-04 15:00:00,48.09,48.26,48.07,48.21,254099.0,40.9634,41.1082,40.9464,41.0656,254099.0
2022-03-04 15:30:00,48.21,48.56,48.13,48.48,295551.0,41.0656,41.3638,40.9975,41.2956,295551.0
2022-03-07 09:30:00,48.78,48.97,48.44,48.71,112024.0,41.5512,41.713,41.2616,41.4916,112024.0
2022-03-07 10:00:00,48.68,48.73,48.35,48.41,90628.0,41.466,41.5086,41.1849,41.236,90628.0
2022-03-07 10:30:00,48.45,48.77,48.44,48.72,77070.0,41.2701,41.5427,41.2616,41.5001,77070.0
2022-03-07 11:00:00,48.67,48.7,48.32,48.35,118654.0,41.4575,41.483,41.1593,41.1849,118654.0
2022-03-07 11:30:00,48.36,48.48,48.2,48.4,175454.0,41.1934,41.2956,41.0571,41.2275,175454.0
2022-03-07 12:00:00,48.4,48.48,48.17,48.3,142911.0,41.2275,41.2956,41.0316,41.1423,142911.0
2022-03-07 12:30:00,48.3,48.62,48.28,48.62,147470.0,41.1423,41.4149,41.1253,41.4149,147470.0
2022-03-07 13:00:00,48.62,48.69,48.59,48.61,157503.0,41.4149,41.4745,41.3893,41.4064,157503.0
2022-03-07 13:30:00,48.61,48.73,48.44,48.48,114029.0,41.4064,41.5086,41.2616,41.2956,114029.0
2022-03-07 14:00:00,48.49,48.53,48.33,48.39,111310.0,41.3042,41.3382,41.1679,41.219,111310.0
2022-03-07 14:30:00,48.39,48.47,48.27,48.34,110388.0,41.219,41.2871,41.1168,41.1764,110388.0
2022-03-07 15:00:00,48.34,48.39,48.26,48.32,120285.0,41.1764,41.219,41.1082,41.1593,120285.0
2022-03-07 15:30:00,48.33,48.67,48.24,48.61,404158.0,41.1679,41.4575,41.0912,41.4064,404158.0
2022-03-08 09:30:00,50.1,50.42,49.61,49.66,388953.0,42.6756,42.9481,42.2582,42.3008,388953.0
2022-03-08 10:00:00,49.65,49.86,49.4,49.5,210708.0,42.2923,42.4711,42.0793,42.1645,210708.0
2022-03-08 10:30:00,49.49,50.04,49.44,50.01,134764.0,42.156,42.6245,42.1134,42.5989,134764.0
2022-03-08 11:00:00,50.02,50.33,49.89,50.12,179582.0,42.6074,42.8715,42.4967,42.6926,179582.0
2022-03-08 11:30:00,50.1,50.17,49.86,50.11,113164.0,42.6756,42.7352,42.4711,42.6841,113164.0
2022-03-08 12:00:00,50.13,50.77,50.12,50.75,87510.0,42.7011,43.2463,42.6926,43.2292,87510.0
2022-03-08 12:30:00,50.76,50.92,50.62,50.82,89212.0,43.2378,43.374,43.1185,43.2889,89212.0
2022-03-08 13:00:00,50.84,50.93,50.73,50.83,89183.0,43.3059,43.3826,43.2122,43.2974,89183.0
2022-03-08 13:30:00,50.84,50.84,50.38,50.43,58390.0,43.3059,43.3059,42.9141,42.9567,58390.0
2022-03-08 14:00:00,50.43,50.47,50.27,50.41,63373.0,42.9567,42.9907,42.8204,42.9396,63373.0
2022-03-08 14:30:00,50.42,50.43,50.32,50.36,106621.0,42.9481,42.9567,42.863,42.897,106621.0
2022-03-08 15:00:00,50.37,50.61,50.29,50.36,142694.0,42.9056,43.11,42.8374,42.897,142694.0
2022-03-08 15:30:00,50.36,50.42,50.17,50.25,183769.0,42.897,42.9481,42.7352,42.8033,183769.0
2022-03-09 09:30:00,51.03,51.21,50.77,51.04,135651.0,43.4677,43.6211,43.2463,43.4763,135651.0
2022-03-09 10:00:00,51.04,51.41,51.02,51.35,97334.0,43.4763,43.7914,43.4592,43.7403,97334.0
2022-03-09 10:30:00,51.35,51.78,51.25,51.76,126378.0,43.7403,44.1066,43.6551,44.0896,126378.0
2022-03-09 11:00:00,51.77,52.02,51.64,51.98,98652.0,44.0981,44.311,43.9873,44.277,98652.0
2022-03-09 11:30:00,51.96,52.26,51.96,52.14,158881.0,44.2599,44.5155,44.2599,44.4133,158881.0
2022-03-09 12:00:00,52.15,52.22,51.95,52.0,124143.0,44.4218,44.4814,44.2514,44.294,124143.0
2022-03-09 12:30:00,52.0,52.19,51.69,51.85,232465.0,44.294,44.4558,44.0299,44.1662,232465.0
2022-03-09 13:00:00,51.88,51.88,51.5,51.6,110034.0,44.1918,44.1918,43.8681,43.9533,110034.0
2022-03-09 13:30:00,51.59,51.62,51.49,51.62,78675.0,43.9448,43.9703,43.8596,43.9703,78675.0
2022-03-09 14:00:00,51.62,51.71,51.56,51.67,150949.0,43.9703,44.047,43.9192,44.0129,150949.0
2022-03-09 14:30:00,51.68,51.8,51.62,51.76,91245.0,44.0214,44.1236,43.9703,44.0896,91245.0
2022-03-09 15:00:00,51.76,51.96,51.71,51.91,150744.0,44.0896,44.2599,44.047,44.2173,150744.0
2022-03-09 15:30:00,51.91,51.96,51.8,51.93,314771.0,44.2173,44.2599,44.1236,44.2344,314771.0
2022-03-10 09:30:00,50.95,51.81,50.95,51.76,187738.0,43.3996,44.1322,43.3996,44.0896,187738.0
2022-03-10 10:00:00,51.8,51.8,51.37,51.54,103823.0,44.1236,44.1236,43.7574,43.9022,103823.0
2022-03-10 10:30:00,51.54,51.61,51.37,51.43,137932.0,43.9022,43.9618,43.7574,43.8085,137932.0
2022-03-10 11:00:00,51.42,51.42,51.1,51.14,66324.0,43.8,43.8,43.5274,43.5614,66324.0
2022-03-10 11:30:00,51.16,51.34,51.16,51.29,32560.0,43.5785,43.7318,43.5785,43.6892,32560.0
2022-03-10 12:00:00,51.29,51.3,51.2,51.29,14490.0,43.6892,43.6977,43.6126,43.6892,14490.0
2022-03-10 12:30:00,51.31,51.38,51.18,51.21,33624.0,43.7063,43.7659,43.5955,43.6211,33624.0
2022-03-10 13:00:00,51.22,51.3,51.18,51.21,35639.0,43.6296,43.6977,43.5955,43.6211,35639.0
2022-03-10 13:30:00,51.21,51.25,51.15,51.22,39379.0,43.6211,43.6551,43.57,43.6296,39379.0
2022-03-10 14:00:00,51.22,51.51,51.21,51.45,52461.0,43.6296,43.8766,43.6211,43.8255,52461.0
2022-03-10 14:30:00,51.45,51.53,51.42,51.48,37932.0,43.8255,43.8936,43.8,43.8511,37932.0
2022-03-10 15:00:00,51.48,51.52,51.36,51.38,47375.0,43.8511,43.8851,43.7488,43.7659,47375.0
2022-03-10 15:30:00,51.4,51.45,51.34,51.4,129882.0,43.7829,43.8255,43.7318,43.7829,129882.0
2022-03-11 09:30:00,51.45,51.67,51.45,51.59,56933.0,43.8255,44.0129,43.8255,43.9448,56933.0
2022-03-11 10:00:00,51.57,51.6,51.35,51.45,60911.0,43.9277,43.9533,43.7403,43.8255,60911.0
2022-03-11 10:30:00,51.44,51.44,51.28,51.44,55672.0,43.817,43.817,43.6807,43.817,55672.0
2022-03-11 11:00:00,51.48,51.5,51.1,51.15,80283.0,43.8511,43.8681,43.5274,43.57,80283.0
2022-03-11 11:30:00,51.15,51.49,51.06,51.23,76112.0,43.57,43.8596,43.4933,43.6381,76112.0
2022-03-11 12:00:00,51.23,51.33,51.19,51.19,33980.0,43.6381,43.7233,43.604,43.604,33980.0
2022-03-11 12:30:00,51.2,51.29,51.13,51.27,35931.0,43.6126,43.6892,43.5529,43.6722,35931.0
2022-03-11 13:00:00,51.26,51.33,51.22,51.22,22407.0,43.6637,43.7233,43.6296,43.6296,22407.0
2022-03-11 13:30:00,51.23,51.24,51.07,51.08,66674.0,43.6381,43.6466,43.5018,43.5103,66674.0
2022-03-11 14:00:00,51.07,51.09,50.96,50.99,33073.0,43.5018,43.5189,43.4081,43.4337,33073.0
2022-03-11 14:30:00,50.98,51.12,50.96,50.96,98188.0,43.4252,43.5444,43.4081,43.4081,98188.0
2022-03-11 15:00:00,50.97,51.03,50.86,50.98,49631.0,43.4166,43.4677,43.3229,43.4252,49631.0
2022-03-11 15:30:00,50.96,50.96,50.68,50.69,165673.0,43.4081,43.4081,43.1696,43.1781,165673.0
2022-03-14 09:30:00,49.88,50.22,49.88,50.2,477219.0,42.4882,42.7778,42.4882,42.7607,477219.0
2022-03-14 10:00:00,50.19,50.63,50.09,50.6,227040.0,42.7522,43.127,42.667,43.1015,227040.0
2022-03-14 10:30:00,50.6,50.65,50.34,50.65,146712.0,43.1015,43.1441,42.88,43.1441,146712.0
2022-03-14 11:00:00,50.66,51.04,50.66,50.92,59325.0,43.1526,43.4763,43.1526,43.374,59325.0
2022-03-14 11:30:00,50.91,50.99,50.77,50.95,320977.0,43.3655,43.4337,43.2463,43.3996,320977.0
2022-03-14 12:00:00,50.95,51.19,50.91,50.92,158171.0,43.3996,43.604,43.3655,43.374,158171.0
2022-03-14 12:30:00,50.95,51.11,50.64,50.65,36668.0,43.3996,43.5359,43.1355,43.1441,36668.0
2022-03-14 13:00:00,50.65,50.73,50.47,50.7,60223.0,43.1441,43.2122,42.9907,43.1866,60223.0
2022-03-14 13:30:00,50.7,50.75,50.63,50.71,68241.0,43.1866,43.2292,43.127,43.1952,68241.0
2022-03-14 14:00:00,50.72,50.75,50.57,50.57,45885.0,43.2037,43.2292,43.0759,43.0759,45885.0
2022-03-14 14:30:00,50.56,50.64,50.42,50.55,61959.0,43.0674,43.1355,42.9481,43.0589,61959.0
2022-03-14 15:00:00,50.53,50.6,50.36,50.37,106092.0,43.0418,43.1015,42.897,42.9056,106092.0
2022-03-14 15:30:00,50.38,50.43,50.28,50.3,163327.0,42.9141,42.9567,42.8289,42.8459,163327.0
2022-03-15 09:30:00,51.49,51.5,51.25,51.39,216497.0,43.8596,43.8681,43.6551,43.7744,216497.0
2022-03-15 10:00:00,51.4,51.4,50.97,51.03,151974.0,43.7829,43.7829,43.4166,43.4677,151974.0
2022-03-15 10:30:00,51.05,51.32,50.99,51.27,158497.0,43.4848,43.7148,43.4337,43.6722,158497.0
2022-03-15 11:00:00,51.27,51.44,51.27,51.36,86407.0,43.6722,43.817,43.6722,43.7488,86407.0
2022-03-15 11:30:00,51.37,51.62,51.13,51.28,99963.0,43.7574,43.9703,43.5529,43.6807,99963.0
2022-03-15 12:00:00,51.29,51.46,51.1,51.46,61179.0,43.6892,43.834,43.5274,43.834,61179.0
2022-03-15 12:30:00,51.46,51.72,51.45,51.62,141579.0,43.834,44.0555,43.8255,43.9703,141579.0
2022-03-15 13:00:00,51.63,51.7,51.54,51.54,43328.0,43.9788,44.0385,43.9022,43.9022,43328.0
2022-03-15 13:30:00,51.53,51.64,51.51,51.63,40398.0,43.8936,43.9873,43.8766,43.9788,40398.0
2022-03-15 14:00:00,51.64,51.65,51.47,51.5,43088.0,43.9873,43.9959,43.8425,43.8681,43088.0
2022-03-15 14:30:00,51.5,51.74,51.47,51.71,45289.0,43.8681,44.0725,43.8425,44.047,45289.0
2022-03-15 15:00:00,51.71,51.81,51.69,51.81,49178.0,44.047,44.1322,44.0299,44.1322,49178.0
2022-03-15 15:30:00,51.81,51.87,51.76,51.82,130059.0,44.1322,44.1833,44.0896,44.1407,130059.0
2022-03-16 09:30:00,51.85,51.96,51.77,51.82,75075.0,44.1662,44.2599,44.0981,44.1407,75075.0
2022-03-16 10:00:00,51.82,52.35,51.7,51.74,220275.0,44.1407,44.5921,44.0385,44.0725,220275.0
2022-03-16 10:30:00,51.71,51.83,51.35,51.81,124128.0,44.047,44.1492,43.7403,44.1322,124128.0
2022-03-16 11:00:00,51.86,51.86,51.61,51.66,75125.0,44.1747,44.1747,43.9618,44.0044,75125.0
2022-03-16 11:30:00,51.67,51.73,51.58,51.63,29088.0,44.0129,44.064,43.9362,43.9788,29088.0
2022-03-16 12:00:00,51.63,51.79,51.59,51.79,38776.0,43.9788,44.1151,43.9448,44.1151,38776.0
2022-03-16 12:30:00,51.81,51.93,51.52,51.56,73925.0,44.1322,44.2344,43.8851,43.9192,73925.0
2022-03-16 13:00:00,51.57,51.58,51.49,51.55,34078.0,43.9277,43.9362,43.8596,43.9107,34078.0
2022-03-16 13:30:00,51.55,51.6,51.45,51.5,37679.0,43.9107,43.9533,43.8255,43.8681,37679.0
2022-03-16 14:00:00,51.47,51.51,51.21,51.23,60347.0,43.8425,43.8766,43.6211,43.6381,60347.0
2022-03-16 14:30:00,51.25,51.52,51.09,51.46,82907.0,43.6551,43.8851,43.5189,43.834,82907.0
2022-03-16 15:00:00,51.47,51.8,51.41,51.8,46006.0,43.8425,44.1236,43.7914,44.1236,46006.0
2022-03-16 15:30:00,51.81,51.96,51.7,51.88,189263.0,44.1322,44.2599,44.0385,44.1918,189263.0
2022-03-17 09:30:00,51.91,52.23,51.88,52.22,59296.0,44.2173,44.4899,44.1918,44.4814,59296.0
2022-03-17 10:00:00,52.22,52.47,52.19,52.44,41755.0,44.4814,44.6943,44.4558,44.6688,41755.0
2022-03-17 10:30:00,52.44,52.46,52.1,52.27,106146.0,44.6688,44.6858,44.3792,44.524,106146.0
2022-03-17 11:00:00,52.31,52.39,52.13,52.24,114331.0,44.5581,44.6262,44.4047,44.4984,114331.0
2022-03-17 11:30:00,52.24,52.4,52.22,52.39,50713.0,44.4984,44.6347,44.4814,44.6262,50713.0
2022-03-17 12:00:00,52.39,52.75,52.39,52.75,48134.0,44.6262,44.9329,44.6262,44.9329,48134.0
2022-03-17 12:30:00,52.74,52.8,52.68,52.76,39912.0,44.9243,44.9754,44.8732,44.9414,39912.0
2022-03-17 13:00:00,52.76,52.83,52.72,52.83,23300.0,44.9414,45.001,44.9073,45.001,23300.0
2022-03-17 13:30:00,52.83,52.96,52.8,52.96,35520.0,45.001,45.1117,44.9754,45.1117,35520.0
2022-03-17 14:00:00,52.98,52.99,52.83,52.89,39794.0,45.1288,45.1373,45.001,45.0521,39794.0
2022-03-17 14:30:00,52.9,52.92,52.86,52.87,53545.0,45.0606,45.0777,45.0266,45.0351,53545.0
2022-03-17 15:00:00,52.87,52.88,52.7,52.77,82130.0,45.0351,45.0436,44.8903,44.9499,82130.0
2022-03-17 15:30:00,52.78,52.78,52.49,52.61,192456.0,44.9584,44.9584,44.7114,44.8136,192456.0
2022-03-18 09:30:00,51.63,51.84,51.55,51.8,77035.0,43.9788,44.1577,43.9107,44.1236,77035.0
2022-03-18 10:00:00,51.86,51.99,51.67,51.69,56743.0,44.1747,44.2855,44.0129,44.0299,56743.0
2022-03-18 10:30:00,51.66,51.94,51.64,51.94,80092.0,44.0044,44.2429,43.9873,44.2429,80092.0
2022-03-18 11:00:00,51.92,52.0,51.81,51.86,50707.0,44.2259,44.294,44.1322,44.1747,50707.0
2022-03-18 11:30:00,51.87,51.9,51.71,51.73,47800.0,44.1833,44.2088,44.047,44.064,47800.0
2022-03-18 12:00:00,51.72,51.8,51.66,51.77,44397.0,44.0555,44.1236,44.0044,44.0981,44397.0
2022-03-18 12:30:00,51.85,51.85,51.55,51.67,106744.0,44.1662,44.1662,43.9107,44.0129,106744.0
2022-03-18 13:00:00,51.66,51.76,51.63,51.76,25024.0,44.0044,44.0896,43.9788,44.0896,25024.0
2022-03-18 13:30:00,51.75,51.77,51.71,51.72,27458.0,44.081,44.0981,44.047,44.0555,27458.0
2022-03-18 14:00:00,51.73,51.74,51.65,51.66,36211.0,44.064,44.0725,43.9959,44.0044,36211.0
2022-03-18 14:30:00,51.66,51.75,51.65,51.74,48953.0,44.0044,44.081,43.9959,44.0725,48953.0
2022-03-18 15:00:00,51.75,51.86,51.73,51.85,189235.0,44.081,44.1747,44.064,44.1662,189235.0
2022-03-18 15:30:00,51.84,52.18,51.83,52.13,725591.0,44.1577,44.4473,44.1492,44.4047,725591.0
2022-03-21 09:30:00,51.48,51.9,51.48,51.74,216133.0,43.8511,44.2088,43.8511,44.0725,216133.0
2022-03-21 10:00:00,51.73,51.79,51.63,51.66,126413.0,44.064,44.1151,43.9788,44.0044,126413.0
2022-03-21 10:30:00,51.66,51.79,51.51,51.67,75028.0,44.0044,44.1151,43.8766,44.0129,75028.0
2022-03-21 11:00:00,51.68,51.72,51.57,51.6,52570.0,44.0214,44.0555,43.9277,43.9533,52570.0
2022-03-21 11:30:00,51.61,51.69,51.59,51.61,31142.0,43.9618,44.0299,43.9448,43.9618,31142.0
2022-03-21 12:00:00,51.6,51.63,51.52,51.55,21625.0,43.9533,43.9788,43.8851,43.9107,21625.0
2022-03-21 12:30:00,51.52,51.56,51.34,51.42,39136.0,43.8851,43.9192,43.7318,43.8,39136.0
2022-03-21 13:00:00,51.41,51.41,51.18,51.19,47722.0,43.7914,43.7914,43.5955,43.604,47722.0
2022-03-21 13:30:00,51.18,51.23,51.1,51.12,83443.0,43.5955,43.6381,43.5274,43.5444,83443.0
2022-03-21 14:00:00,51.12,51.18,51.05,51.11,77597.0,43.5444,43.5955,43.4848,43.5359,77597.0
2022-03-21 14:30:00,51.11,51.14,51.01,51.02,89259.0,43.5359,43.5614,43.4507,43.4592,89259.0
2022-03-21 15:00:00,51.02,51.07,50.99,51.05,62821.0,43.4592,43.5018,43.4337,43.4848,62821.0
2022-03-21 15:30:00,51.05,51.06,50.91,50.95,275832.0,43.4848,43.4933,43.3655,43.3996,275832.0
2022-03-22 09:30:00,51.71,51.71,51.49,51.58,133455.0,44.047,44.047,43.8596,43.9362,133455.0
2022-03-22 10:00:00,51.57,51.76,51.47,51.66,91473.0,43.9277,44.0896,43.8425,44.0044,91473.0
2022-03-22 10:30:00,51.68,51.72,51.65,51.7,48784.0,44.0214,44.0555,43.9959,44.0385,48784.0
2022-03-22 11:00:00,51.7,51.75,51.63,51.73,56020.0,44.0385,44.081,43.9788,44.064,56020.0
2022-03-22 11:30:00,51.73,51.8,51.56,51.79,71418.0,44.064,44.1236,43.9192,44.1151,71418.0
2022-03-22 12:00:00,51.78,51.81,51.62,51.64,32053.0,44.1066,44.1322,43.9703,43.9873,32053.0
2022-03-22 12:30:00,51.66,51.8,51.61,51.74,32864.0,44.0044,44.1236,43.9618,44.0725,32864.0
2022-03-22 13:00:00,51.74,51.99,51.71,51.98,22863.0,44.0725,44.2855,44.047,44.277,22863.0
2022-03-22 13:30:00,51.98,52.05,51.91,51.98,101982.0,44.277,44.3366,44.2173,44.277,101982.0
2022-03-22 14:00:00,51.98,51.98,51.76,51.77,32227.0,44.277,44.277,44.0896,44.0981,32227.0
2022-03-22 14:30:00,51.78,51.85,51.78,51.81,32531.0,44.1066,44.1662,44.1066,44.1322,32531.0
2022-03-22 15:00:00,51.8,51.91,51.76,51.8,40419.0,44.1236,44.2173,44.0896,44.1236,40419.0
2022-03-22 15:30:00,51.81,51.91,51.7,51.71,114178.0,44.1322,44.2173,44.0385,44.047,114178.0
2022-03-23 09:30:00,51.51,51.59,51.46,51.55,45683.0,43.8766,43.9448,43.834,43.9107,45683.0
2022-03-23 10:00:00,51.54,51.75,51.53,51.69,49991.0,43.9022,44.081,43.8936,44.0299,49991.0
2022-03-23 10:30:00,51.67,51.7,51.62,51.66,24163.0,44.0129,44.0385,43.9703,44.0044,24163.0
2022-03-23 11:00:00,51.65,51.68,51.57,51.62,29844.0,43.9959,44.0214,43.9277,43.9703,29844.0
2022-03-23 11:30:00,51.64,51.74,51.59,51.66,28495.0,43.9873,44.0725,43.9448,44.0044,28495.0
2022-03-23 12:00:00,51.66,51.68,51.47,51.47,12291.0,44.0044,44.0214,43.8425,43.8425,12291.0
2022-03-23 12:30:00,51.49,51.52,51.38,51.42,22737.0,43.8596,43.8851,43.7659,43.8,22737.0
2022-03-23 13:00:00,51.42,51.47,51.4,51.45,17474.0,43.8,43.8425,43.7829,43.8255,17474.0
2022-03-23 13:30:00,51.45,51.5,51.38,51.49,38753.0,43.8255,43.8681,43.7659,43.8596,38753.0
2022-03-23 14:00:00,51.49,51.59,51.49,51.51,34111.0,43.8596,43.9448,43.8596,43.8766,34111.0
2022-03-23 14:30:00,51.5,51.6,51.45,51.53,26680.0,43.8681,43.9533,43.8255,43.8936,26680.0
2022-03-23 15:00:00,51.53,51.58,51.51,51.55,23228.0,43.8936,43.9362,43.8766,43.9107,23228.0
2022-03-23 15:30:00,51.54,51.63,51.47,51.6,243591.0,43.9022,43.9788,43.8425,43.9533,243591.0
2022-03-24 09:30:00,51.5,51.54,51.31,51.51,107452.0,43.8681,43.9022,43.7063,43.8766,107452.0
2022-03-24 10:00:00,51.52,51.59,51.38,51.42,52785.0,43.8851,43.9448,43.7659,43.8,52785.0
2022-03-24 10:30:00,51.41,51.46,51.3,51.44,62158.0,43.7914,43.834,43.6977,43.817,62158.0
2022-03-24 11:00:00,51.41,51.61,51.39,51.6,79948.0,43.7914,43.9618,43.7744,43.9533,79948.0
2022-03-24 11:30:00,51.6,51.6,51.38,51.38,37309.0,43.9533,43.9533,43.7659,43.7659,37309.0
2022-03-24 12:00:00,51.37,51.41,51.26,51.4,54944.0,43.7574,43.7914,43.6637,43.7829,54944.0
2022-03-24 12:30:00,51.36,51.46,51.25,51.43,36267.0,43.7488,43.834,43.6551,43.8085,36267.0
2022-03-24 13:00:00,51.42,51.42,51.34,51.36,29597.0,43.8,43.8,43.7318,43.7488,29597.0
2022-03-24 13:30:00,51.37,51.37,51.27,51.32,32194.0,43.7574,43.7574,43.6722,43.7148,32194.0
2022-03-24 14:00:00,51.32,51.36,51.26,51.31,30883.0,43.7148,43.7488,43.6637,43.7063,30883.0
2022-03-24 14:30:00,51.32,51.33,51.23,51.26,43236.0,43.7148,43.7233,43.6381,43.6637,43236.0
2022-03-24 15:00:00,51.26,51.34,51.25,51.29,55331.0,43.6637,43.7318,43.6551,43.6892,55331.0
2022-03-24 15:30:00,51.29,51.31,51.17,51.2,218344.0,43.6892,43.7063,43.587,43.6126,218344.0
2022-03-25 09:30:00,51.3,51.42,51.26,51.29,60324.0,43.6977,43.8,43.6637,43.6892,60324.0
2022-03-25 10:00:00,51.28,51.42,51.26,51.37,34027.0,43.6807,43.8,43.6637,43.7574,34027.0
2022-03-25 10:30:00,51.38,51.55,51.36,51.37,65241.0,43.7659,43.9107,43.7488,43.7574,65241.0
2022-03-25 11:00:00,51.38,51.4,51.1,51.12,90388.0,43.7659,43.7829,43.5274,43.5444,90388.0
2022-03-25 11:30:00,51.12,51.34,51.06,51.18,182725.0,43.5444,43.7318,43.4933,43.5955,182725.0
2022-03-25 12:00:00,51.19,51.34,51.17,51.3,114625.0,43.604,43.7318,43.587,43.6977,114625.0
2022-03-25 12:30:00,51.33,51.34,51.21,51.28,51281.0,43.7233,43.7318,43.6211,43.6807,51281.0
2022-03-25 13:00:00,51.28,51.34,51.25,51.34,37667.0,43.6807,43.7318,43.6551,43.7318,37667.0
2022-03-25 13:30:00,51.34,51.56,51.31,51.55,73694.0,43.7318,43.9192,43.7063,43.9107,73694.0
2022-03-25 14:00:00,51.55,51.61,51.52,51.55,67955.0,43.9107,43.9618,43.8851,43.9107,67955.0
2022-03-25 14:30:00,51.56,51.61,51.53,51.56,140355.0,43.9192,43.9618,43.8936,43.9192,140355.0
2022-03-25 15:00:00,51.56,51.56,51.29,51.37,119679.0,43.9192,43.9192,43.6892,43.7574,119679.0
2022-03-25 15:30:00,51.37,51.57,51.37,51.51,101530.0,43.7574,43.9277,43.7574,43.8766,101530.0
2022-03-28 09:30:00,51.49,51.65,51.38,51.61,44511.0,43.8596,43.9959,43.7659,43.9618,44511.0
2022-03-28 10:00:00,51.61,51.87,51.5,51.81,48893.0,43.9618,44.1833,43.8681,44.1322,48893.0
2022-03-28 10:30:00,51.81,51.81,51.66,51.76,85351.0,44.1322,44.1322,44.0044,44.0896,85351.0
2022-03-28 11:00:00,51.76,51.83,51.61,51.8,101429.0,44.0896,44.1492,43.9618,44.1236,101429.0
2022-03-28 11:30:00,51.82,51.85,51.61,51.65,21539.0,44.1407,44.1662,43.9618,43.9959,21539.0
2022-03-28 12:00:00,51.65,51.76,51.63,51.72,43264.0,43.9959,44.0896,43.9788,44.0555,43264.0
2022-03-28 12:30:00,51.73,51.76,51.69,51.71,31100.0,44.064,44.0896,44.0299,44.047,31100.0
2022-03-28 13:00:00,51.72,51.75,51.67,51.71,29492.0,44.0555,44.081,44.0129,44.047,29492.0
2022-03-28 13:30:00,51.69,51.77,51.67,51.77,48559.0,44.0299,44.0981,44.0129,44.0981,48559.0
2022-03-28 14:00:00,51.77,51.8,51.71,51.71,28125.0,44.0981,44.1236,44.047,44.047,28125.0
2022-03-28 14:30:00,51.7,51.81,51.7,51.8,67148.0,44.0385,44.1322,44.0385,44.1236,67148.0
2022-03-28 15:00:00,51.8,51.84,51.71,51.76,102390.0,44.1236,44.1577,44.047,44.0896,102390.0
2022-03-28 15:30:00,51.75,51.85,51.73,51.82,162078.0,44.081,44.1662,44.064,44.1407,162078.0
2022-03-29 09:30:00,51.3,51.53,50.81,51.01,226134.0,43.6977,43.8936,43.2803,43.4507,226134.0
2022-03-29 10:00:00,50.98,51.28,50.75,50.83,111705.0,43.4252,43.6807,43.2292,43.2974,111705.0
2022-03-29 10:30:00,50.83,50.99,50.66,50.95,78373.0,43.2974,43.4337,43.1526,43.3996,78373.0
2022-03-29 11:00:00,50.95,50.98,50.77,50.89,113843.0,43.3996,43.4252,43.2463,43.3485,113843.0
2022-03-29 11:30:00,50.89,51.12,50.88,50.96,123600.0,43.3485,43.5444,43.34,43.4081,123600.0
2022-03-29 12:00:00,50.96,50.96,50.81,50.83,29213.0,43.4081,43.4081,43.2803,43.2974,29213.0
2022-03-29 12:30:00,50.83,50.89,50.83,50.87,37991.0,43.2974,43.3485,43.2974,43.3315,37991.0
2022-03-29 13:00:00,50.86,50.96,50.85,50.95,65213.0,43.3229,43.4081,43.3144,43.3996,65213.0
2022-03-29 13:30:00,50.94,51.08,50.91,51.08,72666.0,43.3911,43.5103,43.3655,43.5103,72666.0
2022-03-29 14:00:00,51.08,51.13,51.05,51.13,87758.0,43.5103,43.5529,43.4848,43.5529,87758.0
2022-03-29 14:30:00,51.13,51.39,51.13,51.39,143760.0,43.5529,43.7744,43.5529,43.7744,143760.0
2022-03-29 15:00:00,51.39,51.42,51.29,51.34,115447.0,43.7744,43.8,43.6892,43.7318,115447.0
2022-03-29 15:30:00,51.33,51.46,51.32,51.43,217458.0,43.7233,43.834,43.7148,43.8085,217458.0
2022-03-30 09:30:00,51.58,51.93,51.58,51.72,219459.0,43.9362,44.2344,43.9362,44.0555,219459.0
2022-03-30 10:00:00,51.73,51.77,51.66,51.67,63911.0,44.064,44.0981,44.0044,44.0129,63911.0
2022-03-30 10:30:00,51.68,51.85,51.6,51.76,89786.0,44.0214,44.1662,43.9533,44.0896,89786.0
2022-03-30 11:00:00,51.76,51.95,51.76,51.89,65877.0,44.0896,44.2514,44.0896,44.2003,65877.0
2022-03-30 11:30:00,51.93,52.23,51.93,52.06,69642.0,44.2344,44.4899,44.2344,44.3451,69642.0
2022-03-30 12:00:00,52.07,52.1,51.92,51.93,31193.0,44.3536,44.3792,44.2259,44.2344,31193.0
2022-03-30 12:30:00,51.92,51.92,51.83,51.84,45314.0,44.2259,44.2259,44.1492,44.1577,45314.0
2022-03-30 13:00:00,51.85,51.86,51.8,51.82,38609.0,44.1662,44.1747,44.1236,44.1407,38609.0
2022-03-30 13:30:00,51.82,51.85,51.72,51.72,49235.0,44.1407,44.1662,44.0555,44.0555,49235.0
2022-03-30 14:00:00,51.73,51.79,51.67,51.68,105510.0,44.064,44.1151,44.0129,44.0214,105510.0
2022-03-30 14:30:00,51.68,51.71,51.64,51.65,67431.0,44.0214,44.047,43.9873,43.9959,67431.0
2022-03-30 15:00:00,51.65,51.65,51.52,51.53,52191.0,43.9959,43.9959,43.8851,43.8936,52191.0
2022-03-30 15:30:00,51.53,51.63,51.5,51.61,315452.0,43.8936,43.9788,43.8681,43.9618,315452.0
2022-03-31 09:30:00,51.73,51.75,51.54,51.71,94391.0,44.064,44.081,43.9022,44.047,94391.0
2022-03-31 10:00:00,51.73,51.75,51.52,51.58,43568.0,44.064,44.081,43.8851,43.9362,43568.0
2022-03-31 10:30:00,51.59,51.96,51.53,51.89,95866.0,43.9448,44.2599,43.8936,44.2003,95866.0
2022-03-31 11:00:00,51.89,51.94,51.52,51.58,174857.0,44.2003,44.2429,43.8851,43.9362,174857.0
2022-03-31 11:30:00,51.58,51.64,51.33,51.58,93585.0,43.9362,43.9873,43.7233,43.9362,93585.0
2022-03-31 12:00:00,51.57,51.57,51.5,51.5,38723.0,43.9277,43.9277,43.8681,43.8681,38723.0
2022-03-31 12:30:00,51.51,51.62,51.48,51.59,78140.0,43.8766,43.9703,43.8511,43.9448,78140.0
2022-03-31 13:00:00,51.59,51.67,51.58,51.66,35545.0,43.9448,44.0129,43.9362,44.0044,35545.0
2022-03-31 13:30:00,51.66,51.75,51.61,51.69,63763.0,44.0044,44.081,43.9618,44.0299,63763.0
2022-03-31 14:00:00,51.7,51.76,51.64,51.74,81674.0,44.0385,44.0896,43.9873,44.0725,81674.0
2022-03-31 14:30:00,51.74,51.78,51.69,51.77,70632.0,44.0725,44.1066,44.0299,44.0981,70632.0
2022-03-31 15:00:00,51.77,51.81,51.59,51.61,172872.0,44.0981,44.1322,43.9448,43.9618,172872.0
2022-03-31 15:30:00,51.61,51.64,51.3,51.33,221305.0,43.9618,43.9873,43.6977,43.7233,221305.0
2022-04-01 09:30:00,51.55,51.84,51.5,51.84,154194.0,43.9107,44.1577,43.8681,44.1577,154194.0
2022-04-01 10:00:00,51.84,51.93,51.77,51.79,110944.0,44.1577,44.2344,44.0981,44.1151,110944.0
2022-04-01 10:30:00,51.81,52.02,51.74,51.98,122419.0,44.1322,44.311,44.0725,44.277,122419.0
2022-04-01 11:00:00,51.98,52.06,51.91,51.93,134576.0,44.277,44.3451,44.2173,44.2344,134576.0
2022-04-01 11:30:00,51.92,52.14,51.92,52.1,91447.0,44.2259,44.4133,44.2259,44.3792,91447.0
2022-04-01 12:00:00,52.11,52.11,52.02,52.05,25245.0,44.3877,44.3877,44.311,44.3366,25245.0
2022-04-01 12:30:00,52.06,52.13,52.01,52.07,27490.0,44.3451,44.4047,44.3025,44.3536,27490.0
2022-04-01 13:00:00,52.07,52.14,52.05,52.14,64272.0,44.3536,44.4133,44.3366,44.4133,64272.0
2022-04-01 13:30:00,52.13,52.23,52.1,52.2,48694.0,44.4047,44.4899,44.3792,44.4644,48694.0
2022-04-01 14:00:00,52.2,52.32,52.19,52.32,55518.0,44.4644,44.5666,44.4558,44.5666,55518.0
2022-04-01 14:30:00,52.32,52.34,52.25,52.26,43782.0,44.5666,44.5836,44.507,44.5155,43782.0
2022-04-01 15:00:00,52.26,52.31,52.22,52.27,72255.0,44.5155,44.5581,44.4814,44.524,72255.0
2022-04-01 15:30:00,52.26,52.26,52.11,52.19,204455.0,44.5155,44.5155,44.3877,44.4558,204455.0
2022-04-04 09:30:00,51.91,52.06,51.8,51.95,100261.0,44.2173,44.3451,44.1236,44.2514,100261.0
2022-04-04 10:00:00,51.97,52.42,51.91,52.42,153745.0,44.2684,44.6518,44.2173,44.6518,153745.0
2022-04-04 10:30:00,52.41,52.51,52.29,52.46,104549.0,44.6432,44.7284,44.541,44.6858,104549.0
2022-04-04 11:00:00,52.46,52.64,52.45,52.62,245383.0,44.6858,44.8392,44.6773,44.8221,245383.0
2022-04-04 11:30:00,52.62,52.67,52.4,52.5,94746.0,44.8221,44.8647,44.6347,44.7199,94746.0
2022-04-04 12:00:00,52.52,52.58,52.47,52.47,34091.0,44.7369,44.788,44.6943,44.6943,34091.0
2022-04-04 12:30:00,52.47,52.52,52.42,52.42,33459.0,44.6943,44.7369,44.6518,44.6518,33459.0
2022-04-04 13:00:00,52.42,52.51,52.39,52.47,46169.0,44.6518,44.7284,44.6262,44.6943,46169.0
2022-04-04 13:30:00,52.48,52.5,52.43,52.47,45744.0,44.7029,44.7199,44.6603,44.6943,45744.0
2022-04-04 14:00:00,52.47,52.51,52.43,52.5,59457.0,44.6943,44.7284,44.6603,44.7199,59457.0
2022-04-04 14:30:00,52.5,52.53,52.34,52.46,68456.0,44.7199,44.7455,44.5836,44.6858,68456.0
2022-04-04 15:00:00,52.46,52.52,52.42,52.48,55044.0,44.6858,44.7369,44.6518,44.7029,55044.0
2022-04-04 15:30:00,52.48,52.6,52.42,52.53,156569.0,44.7029,44.8051,44.6518,44.7455,156569.0
2022-04-05 09:30:00,52.23,53.09,52.22,53.04,216757.0,44.4899,45.2225,44.4814,45.1799,216757.0
2022-04-05 10:00:00,53.04,53.16,52.87,53.07,387274.0,45.1799,45.2821,45.0351,45.2054,387274.0
2022-04-05 10:30:00,53.07,53.11,52.91,53.07,128004.0,45.2054,45.2395,45.0691,45.2054,128004.0
2022-04-05 11:00:00,53.08,53.08,52.91,53.01,118732.0,45.214,45.214,45.0691,45.1543,118732.0
2022-04-05 11:30:00,53.02,53.29,52.98,53.23,162294.0,45.1628,45.3928,45.1288,45.3417,162294.0
2022-04-05 12:00:00,53.23,53.28,53.17,53.2,174714.0,45.3417,45.3843,45.2906,45.3162,174714.0
2022-04-05 12:30:00,53.2,53.23,53.15,53.18,90213.0,45.3162,45.3417,45.2736,45.2991,90213.0
2022-04-05 13:00:00,53.18,53.2,53.12,53.18,41047.0,45.2991,45.3162,45.248,45.2991,41047.0
2022-04-05 13:30:00,53.17,53.18,52.91,52.93,39048.0,45.2906,45.2991,45.0691,45.0862,39048.0
2022-04-05 14:00:00,52.92,53.06,52.92,52.99,60511.0,45.0777,45.1969,45.0777,45.1373,60511.0
2022-04-05 14:30:00,53.0,53.11,52.94,52.97,89883.0,45.1458,45.2395,45.0947,45.1203,89883.0
2022-04-05 15:00:00,52.97,52.98,52.77,52.86,81505.0,45.1203,45.1288,44.9499,45.0266,81505.0
2022-04-05 15:30:00,52.86,52.93,52.75,52.9,363126.0,45.0266,45.0862,44.9329,45.0606,363126.0
2022-04-06 09:30:00,53.32,53.39,53.21,53.26,64418.0,45.4184,45.478,45.3247,45.3673,64418.0
2022-04-06 10:00:00,53.27,53.65,53.23,53.54,165438.0,45.3758,45.6995,45.3417,45.6058,165438.0
2022-04-06 10:30:00,53.54,53.8,53.51,53.66,91323.0,45.6058,45.8273,45.5802,45.708,91323.0
2022-04-06 11:00:00,53.62,53.77,53.55,53.68,154422.0,45.6739,45.8017,45.6143,45.725,154422.0
2022-04-06 11:30:00,53.69,53.85,53.67,53.85,44781.0,45.7336,45.8698,45.7165,45.8698,44781.0
2022-04-06 12:00:00,53.86,53.92,53.83,53.87,49665.0,45.8784,45.9295,45.8528,45.8869,49665.0
2022-04-06 12:30:00,53.85,53.93,53.85,53.86,38772.0,45.8698,45.938,45.8698,45.8784,38772.0
2022-04-06 13:00:00,53.86,53.96,53.85,53.95,78109.0,45.8784,45.9635,45.8698,45.955,78109.0
2022-04-06 13:30:00,53.95,53.99,53.92,53.95,100962.0,45.955,45.9891,45.9295,45.955,100962.0
2022-04-06 14:00:00,53.93,54.16,53.71,53.72,171112.0,45.938,46.1339,45.7506,45.7591,171112.0
2022-04-06 14:30:00,53.74,53.97,53.73,53.96,70401.0,45.7761,45.9721,45.7676,45.9635,70401.0
2022-04-06 15:00:00,53.97,54.03,53.91,53.97,145147.0,45.9721,46.0232,45.921,45.9721,145147.0
2022-04-06 15:30:00,53.98,54.15,53.97,54.09,462615.0,45.9806,46.1254,45.9721,46.0743,462615.0
2022-04-07 09:30:00,54.23,54.35,54.2,54.26,234684.0,46.1935,46.2957,46.168,46.2191,234684.0
2022-04-07 10:00:00,54.26,54.33,54.1,54.17,200317.0,46.2191,46.2787,46.0828,46.1424,200317.0
2022-04-07 10:30:00,54.17,54.42,54.15,54.42,400651.0,46.1424,46.3554,46.1254,46.3554,400651.0
2022-04-07 11:00:00,54.41,54.74,54.36,54.44,281605.0,46.3469,46.628,46.3043,46.3724,281605.0
2022-04-07 11:30:00,54.44,54.66,54.39,54.65,113070.0,46.3724,46.5598,46.3298,46.5513,113070.0
2022-04-07 12:00:00,54.66,54.86,54.65,54.84,151229.0,46.5598,46.7302,46.5513,46.7131,151229.0
2022-04-07 12:30:00,54.83,55.21,54.82,55.18,196618.0,46.7046,47.0283,46.6961,47.0027,196618.0
2022-04-07 13:00:00,55.19,55.32,55.0,55.26,191947.0,47.0113,47.122,46.8494,47.0709,191947.0
2022-04-07 13:30:00,55.25,55.54,55.24,55.48,376754.0,47.0624,47.3094,47.0539,47.2583,376754.0
2022-04-07 14:00:00,55.48,55.6,55.25,55.4,237115.0,47.2583,47.3605,47.0624,47.1901,237115.0
2022-04-07 14:30:00,55.41,55.73,55.39,55.59,286804.0,47.1987,47.4712,47.1816,47.352,286804.0
2022-04-07 15:00:00,55.6,55.67,55.47,55.49,214905.0,47.3605,47.4201,47.2498,47.2668,214905.0
2022-04-07 15:30:00,55.49,55.58,55.41,55.53,417309.0,47.2668,47.3435,47.1987,47.3009,417309.0
2022-04-08 09:30:00,55.34,55.95,55.3,55.91,395540.0,47.139,47.6586,47.105,47.6246,395540.0
2022-04-08 10:00:00,55.91,56.24,55.89,56.05,383832.0,47.6246,47.9057,47.6075,47.7438,383832.0
2022-04-08 10:30:00,56.05,56.49,56.03,56.49,306615.0,47.7438,48.1186,47.7268,48.1186,306615.0
2022-04-08 11:00:00,56.49,57.1,56.49,56.85,615028.0,48.1186,48.6382,48.1186,48.4253,615028.0
2022-04-08 11:30:00,56.86,57.12,56.81,57.03,111050.0,48.4338,48.6553,48.3912,48.5786,111050.0
2022-04-08 12:00:00,57.03,57.07,56.91,57.01,118317.0,48.5786,48.6127,48.4764,48.5616,118317.0
2022-04-08 12:30:00,57.02,57.05,56.96,57.03,79454.0,48.5701,48.5956,48.519,48.5786,79454.0
2022-04-08 13:00:00,57.03,57.08,56.97,57.03,145461.0,48.5786,48.6212,48.5275,48.5786,145461.0
2022-04-08 13:30:00,57.03,57.03,56.76,56.78,129529.0,48.5786,48.5786,48.3486,48.3656,129529.0
2022-04-08 14:00:00,56.78,56.84,56.6,56.63,116075.0,48.3656,48.4167,48.2123,48.2379,116075.0
2022-04-08 14:30:00,56.63,56.76,56.58,56.69,138500.0,48.2379,48.3486,48.1953,48.289,138500.0
2022-04-08 15:00:00,56.69,56.79,56.63,56.79,115213.0,48.289,48.3742,48.2379,48.3742,115213.0
2022-04-08 15:30:00,56.79,56.81,56.66,56.79,311265.0,48.3742,48.3912,48.2634,48.3742,311265.0
2022-04-11 09:30:00,57.88,58.1,57.56,57.66,390663.0,49.3026,49.49,49.0301,49.1152,390663.0
2022-04-11 10:00:00,57.66,57.67,57.36,57.63,210309.0,49.1152,49.1237,48.8597,49.0897,210309.0
2022-04-11 10:30:00,57.64,57.81,57.52,57.77,153316.0,49.0982,49.243,48.996,49.2089,153316.0
2022-04-11 11:00:00,57.77,57.79,57.53,57.63,131844.0,49.2089,49.226,49.0045,49.0897,131844.0
2022-04-11 11:30:00,57.63,57.8,57.59,57.59,123921.0,49.0897,49.2345,49.0556,49.0556,123921.0
2022-04-11 12:00:00,57.59,57.61,57.48,57.57,67869.0,49.0556,49.0726,48.9619,49.0386,67869.0
2022-04-11 12:30:00,57.57,57.74,57.57,57.71,106798.0,49.0386,49.1834,49.0386,49.1578,106798.0
2022-04-11 13:00:00,57.72,57.73,57.53,57.6,106634.0,49.1663,49.1749,49.0045,49.0641,106634.0
2022-04-11 13:30:00,57.6,57.74,57.59,57.69,142486.0,49.0641,49.1834,49.0556,49.1408,142486.0
2022-04-11 14:00:00,57.69,57.72,57.61,57.67,124700.0,49.1408,49.1663,49.0726,49.1237,124700.0
2022-04-11 14:30:00,57.66,57.68,57.58,57.61,79130.0,49.1152,49.1323,49.0471,49.0726,79130.0
2022-04-11 15:00:00,57.61,57.65,57.52,57.64,91157.0,49.0726,49.1067,48.996,49.0982,91157.0
2022-04-11 15:30:00,57.64,57.64,57.45,57.48,232037.0,49.0982,49.0982,48.9364,48.9619,232037.0
2022-04-12 09:30:00,56.01,56.1,55.7,55.9,474736.0,47.7097,47.7864,47.4457,47.616,474736.0
2022-04-12 10:00:00,55.9,55.93,55.57,55.6,241491.0,47.616,47.6416,47.335,47.3605,241491.0
2022-04-12 10:30:00,55.61,56.02,55.59,56.0,143280.0,47.369,47.7183,47.352,47.7012,143280.0
2022-04-12 11:00:00,56.0,56.26,55.97,56.13,167240.0,47.7012,47.9227,47.6757,47.812,167240.0
2022-04-12 11:30:00,56.14,56.16,55.86,55.93,79159.0,47.8205,47.8375,47.582,47.6416,79159.0
2022-04-12 12:00:00,55.92,55.98,55.85,55.95,70573.0,47.6331,47.6842,47.5735,47.6586,70573.0
2022-04-12 12:30:00,55.94,55.95,55.72,55.74,77432.0,47.6501,47.6586,47.4627,47.4798,77432.0
2022-04-12 13:00:00,55.75,55.8,55.69,55.76,64066.0,47.4883,47.5309,47.4372,47.4968,64066.0
2022-04-12 13:30:00,55.74,55.78,55.62,55.63,81042.0,47.4798,47.5138,47.3775,47.3861,81042.0
2022-04-12 14:00:00,55.64,55.74,55.61,55.71,59559.0,47.3946,47.4798,47.369,47.4542,59559.0
2022-04-12 14:30:00,55.71,55.73,55.48,55.53,107855.0,47.4542,47.4712,47.2583,47.3009,107855.0
2022-04-12 15:00:00,55.52,55.59,55.47,55.53,154242.0,47.2924,47.352,47.2498,47.3009,154242.0
2022-04-12 15:30:00,55.53,55.82,55.51,55.69,353130.0,47.3009,47.5479,47.2838,47.4372,353130.0
2022-04-13 09:30:00,56.43,56.64,56.22,56.25,183386.0,48.0675,48.2464,47.8886,47.9142,183386.0
2022-04-13 10:00:00,56.26,56.39,56.14,56.31,101891.0,47.9227,48.0334,47.8205,47.9653,101891.0
2022-04-13 10:30:00,56.3,56.33,56.2,56.26,72616.0,47.9568,47.9823,47.8716,47.9227,72616.0
2022-04-13 11:00:00,56.25,56.41,56.2,56.33,116993.0,47.9142,48.0505,47.8716,47.9823,116993.0
2022-04-13 11:30:00,56.33,56.38,56.08,56.14,88448.0,47.9823,48.0249,47.7694,47.8205,88448.0
2022-04-13 12:00:00,56.15,56.33,56.12,56.25,68210.0,47.829,47.9823,47.8034,47.9142,68210.0
2022-04-13 12:30:00,56.25,56.44,56.24,56.42,57797.0,47.9142,48.076,47.9057,48.059,57797.0
2022-04-13 13:00:00,56.42,56.43,56.37,56.42,96837.0,48.059,48.0675,48.0164,48.059,96837.0
2022-04-13 13:30:00,56.42,56.43,56.32,56.41,68844.0,48.059,48.0675,47.9738,48.0505,68844.0
2022-04-13 14:00:00,56.4,56.44,56.34,56.37,49920.0,48.042,48.076,47.9908,48.0164,49920.0
2022-04-13 14:30:00,56.36,56.46,56.34,56.43,61544.0,48.0079,48.0931,47.9908,48.0675,61544.0
2022-04-13 15:00:00,56.44,56.62,56.39,56.57,113683.0,48.076,48.2294,48.0334,48.1868,113683.0
2022-04-13 15:30:00,56.58,56.7,56.48,56.68,335805.0,48.1953,48.2975,48.1101,48.2805,335805.0
2022-04-14 09:30:00,55.58,55.79,55.57,55.63,298985.0,47.3435,47.5224,47.335,47.3861,298985.0
2022-04-14 10:00:00,55.62,55.86,55.55,55.74,99391.0,47.3775,47.582,47.3179,47.4798,99391.0
2022-04-14 10:30:00,55.74,55.91,55.62,55.63,144253.0,47.4798,47.6246,47.3775,47.3861,144253.0
2022-04-14 11:00:00,55.62,55.78,55.58,55.75,101272.0,47.3775,47.5138,47.3435,47.4883,101272.0
2022-04-14 11:30:00,55.76,55.78,55.62,55.7,65116.0,47.4968,47.5138,47.3775,47.4457,65116.0
2022-04-14 12:00:00,55.7,55.76,55.63,55.63,24795.0,47.4457,47.4968,47.3861,47.3861,24795.0
2022-04-14 12:30:00,55.63,55.71,55.48,55.53,60036.0,47.3861,47.4542,47.2583,47.3009,60036.0
2022-04-14 13:00:00,55.52,55.53,55.43,55.48,57313.0,47.2924,47.3009,47.2157,47.2583,57313.0
2022-04-14 13:30:00,55.49,55.62,55.45,55.61,44857.0,47.2668,47.3775,47.2327,47.369,44857.0
2022-04-14 14:00:00,55.62,55.68,55.57,55.6,34316.0,47.3775,47.4287,47.335,47.3605,34316.0
2022-04-14 14:30:00,55.58,55.61,55.54,55.57,16057.0,47.3435,47.369,47.3094,47.335,16057.0
2022-04-14 15:00:00,55.56,55.84,55.56,55.78,118065.0,47.3264,47.5649,47.3264,47.5138,118065.0
2022-04-14 15:30:00,55.79,55.81,55.69,55.81,263022.0,47.5224,47.5394,47.4372,47.5394,263022.0
2022-04-18 09:30:00,55.7,55.85,55.54,55.58,80524.0,47.4457,47.5735,47.3094,47.3435,80524.0
2022-04-18 10:00:00,55.57,55.62,55.44,55.56,42464.0,47.335,47.3775,47.2242,47.3264,42464.0
2022-04-18 10:30:00,55.53,55.58,55.34,55.45,56884.0,47.3009,47.3435,47.139,47.2327,56884.0
2022-04-18 11:00:00,55.46,55.53,55.44,55.48,30802.0,47.2413,47.3009,47.2242,47.2583,30802.0
2022-04-18 11:30:00,55.48,55.48,55.24,55.25,29026.0,47.2583,47.2583,47.0539,47.0624,29026.0
2022-04-18 12:00:00,55.27,55.4,55.26,55.3,29051.0,47.0794,47.1901,47.0709,47.105,29051.0
2022-04-18 12:30:00,55.3,55.38,55.21,55.38,30411.0,47.105,47.1731,47.0283,47.1731,30411.0
2022-04-18 13:00:00,55.35,55.44,55.27,55.39,25253.0,47.1476,47.2242,47.0794,47.1816,25253.0
2022-04-18 13:30:00,55.4,55.53,55.4,55.5,28769.0,47.1901,47.3009,47.1901,47.2753,28769.0
2022-04-18 14:00:00,55.47,55.49,55.36,55.37,22354.0,47.2498,47.2668,47.1561,47.1646,22354.0
2022-04-18 14:30:00,55.37,55.41,55.34,55.36,23107.0,47.1646,47.1987,47.139,47.1561,23107.0
2022-04-18 15:00:00,55.35,55.36,55.23,55.24,32549.0,47.1476,47.1561,47.0453,47.0539,32549.0
2022-04-18 15:30:00,55.21,55.27,55.18,55.23,90484.0,47.0283,47.0794,47.0027,47.0453,90484.0
2022-04-19 09:30:00,55.24,55.41,55.11,55.41,103814.0,47.0539,47.1987,46.9431,47.1987,103814.0
2022-04-19 10:00:00,55.41,55.55,55.25,55.55,141523.0,47.1987,47.3179,47.0624,47.3179,141523.0
2022-04-19 10:30:00,55.54,55.54,55.37,55.42,77043.0,47.3094,47.3094,47.1646,47.2072,77043.0
2022-04-19 11:00:00,55.42,55.52,55.41,55.43,106582.0,47.2072,47.2924,47.1987,47.2157,106582.0
2022-04-19 11:30:00,55.43,55.44,55.24,55.28,81783.0,47.2157,47.2242,47.0539,47.0879,81783.0
2022-04-19 12:00:00,55.28,55.35,55.24,55.3,34096.0,47.0879,47.1476,47.0539,47.105,34096.0
2022-04-19 12:30:00,55.32,55.33,55.24,55.25,23794.0,47.122,47.1305,47.0539,47.0624,23794.0
2022-04-19 13:00:00,55.24,55.29,55.19,55.2,54590.0,47.0539,47.0964,47.0113,47.0198,54590.0
2022-04-19 13:30:00,55.21,55.26,55.19,55.22,42568.0,47.0283,47.0709,47.0113,47.0368,42568.0
2022-04-19 14:00:00,55.23,55.23,55.14,55.19,39679.0,47.0453,47.0453,46.9687,47.0113,39679.0
2022-04-19 14:30:00,55.19,55.22,55.16,55.2,24014.0,47.0113,47.0368,46.9857,47.0198,24014.0
2022-04-19 15:00:00,55.2,55.28,55.16,55.26,50766.0,47.0198,47.0879,46.9857,47.0709,50766.0
2022-04-19 15:30:00,55.25,55.34,55.2,55.2,157074.0,47.0624,47.139,47.0198,47.0198,157074.0
2022-04-20 09:30:00,55.05,55.18,54.96,55.1,141904.0,46.892,47.0027,46.8154,46.9346,141904.0
2022-04-20 10:00:00,55.1,55.16,54.91,55.0,112197.0,46.9346,46.9857,46.7728,46.8494,112197.0
2022-04-20 10:30:00,55.0,55.35,55.0,55.28,259373.0,46.8494,47.1476,46.8494,47.0879,259373.0
2022-04-20 11:00:00,55.28,55.38,55.24,55.37,145823.0,47.0879,47.1731,47.0539,47.1646,145823.0
2022-04-20 11:30:00,55.4,55.69,55.39,55.69,86004.0,47.1901,47.4372,47.1816,47.4372,86004.0
2022-04-20 12:00:00,55.69,55.76,55.67,55.76,66211.0,47.4372,47.4968,47.4201,47.4968,66211.0
2022-04-20 12:30:00,55.75,55.87,55.74,55.86,48286.0,47.4883,47.5905,47.4798,47.582,48286.0
2022-04-20 13:00:00,55.85,55.86,55.76,55.83,59604.0,47.5735,47.582,47.4968,47.5564,59604.0
2022-04-20 13:30:00,55.83,55.88,55.78,55.87,97865.0,47.5564,47.599,47.5138,47.5905,97865.0
2022-04-20 14:00:00,55.87,55.88,55.74,55.78,164383.0,47.5905,47.599,47.4798,47.5138,164383.0
2022-04-20 14:30:00,55.78,55.8,55.64,55.68,205700.0,47.5138,47.5309,47.3946,47.4287,205700.0
2022-04-20 15:00:00,55.66,55.81,55.66,55.79,101461.0,47.4116,47.5394,47.4116,47.5224,101461.0
2022-04-20 15:30:00,55.79,55.87,55.74,55.83,292476.0,47.5224,47.5905,47.4798,47.5564,292476.0
2022-04-21 09:30:00,56.13,56.18,55.87,56.06,140013.0,47.812,47.8546,47.5905,47.7523,140013.0
2022-04-21 10:00:00,56.06,56.1,55.97,55.98,212752.0,47.7523,47.7864,47.6757,47.6842,212752.0
2022-04-21 10:30:00,55.98,56.16,55.98,56.03,282718.0,47.6842,47.8375,47.6842,47.7268,282718.0
2022-04-21 11:00:00,56.04,56.09,55.95,56.09,142656.0,47.7353,47.7779,47.6586,47.7779,142656.0
2022-04-21 11:30:00,56.09,56.22,56.0,56.01,65380.0,47.7779,47.8886,47.7012,47.7097,65380.0
2022-04-21 12:00:00,56.02,56.02,55.87,55.88,84376.0,47.7183,47.7183,47.5905,47.599,84376.0
2022-04-21 12:30:00,55.89,55.98,55.8,55.85,82130.0,47.6075,47.6842,47.5309,47.5735,82130.0
2022-04-21 13:00:00,55.84,55.93,55.77,55.91,53238.0,47.5649,47.6416,47.5053,47.6246,53238.0
2022-04-21 13:30:00,55.91,55.95,55.87,55.9,50290.0,47.6246,47.6586,47.5905,47.616,50290.0
2022-04-21 14:00:00,55.88,55.88,55.69,55.7,111189.0,47.599,47.599,47.4372,47.4457,111189.0
2022-04-21 14:30:00,55.67,55.81,55.52,55.57,95724.0,47.4201,47.5394,47.2924,47.335,95724.0
2022-04-21 15:00:00,55.59,55.59,55.32,55.45,70568.0,47.352,47.352,47.122,47.2327,70568.0
2022-04-21 15:30:00,55.45,55.45,55.21,55.24,150372.0,47.2327,47.2327,47.0283,47.0539,150372.0
2022-04-22 09:30:00,55.16,55.16,54.84,54.86,52904.0,46.9857,46.9857,46.7131,46.7302,52904.0
2022-04-22 10:00:00,54.86,54.95,54.79,54.82,50589.0,46.7302,46.8068,46.6705,46.6961,50589.0
2022-04-22 10:30:00,54.82,54.83,54.6,54.62,95174.0,46.6961,46.7046,46.5087,46.5257,95174.0
2022-04-22 11:00:00,54.63,54.79,54.55,54.68,59172.0,46.5343,46.6705,46.4661,46.5768,59172.0
2022-04-22 11:30:00,54.71,54.8,54.64,54.71,28582.0,46.6024,46.6791,46.5428,46.6024,28582.0
2022-04-22 12:00:00,54.71,54.71,54.63,54.66,19493.0,46.6024,46.6024,46.5343,46.5598,19493.0
2022-04-22 12:30:00,54.66,54.71,54.63,54.64,27724.0,46.5598,46.6024,46.5343,46.5428,27724.0
2022-04-22 13:00:00,54.63,54.74,54.57,54.66,27784.0,46.5343,46.628,46.4831,46.5598,27784.0
2022-04-22 13:30:00,54.65,54.69,54.58,54.58,22410.0,46.5513,46.5854,46.4917,46.4917,22410.0
2022-04-22 14:00:00,54.58,54.58,54.4,54.52,64540.0,46.4917,46.4917,46.3383,46.4406,64540.0
2022-04-22 14:30:00,54.53,54.54,54.33,54.38,26588.0,46.4491,46.4576,46.2787,46.3213,26588.0
2022-04-22 15:00:00,54.39,54.45,54.35,54.41,84568.0,46.3298,46.3809,46.2957,46.3469,84568.0
2022-04-22 15:30:00,54.41,54.52,54.22,54.28,175604.0,46.3469,46.4406,46.185,46.2361,175604.0
2022-04-25 09:30:00,54.11,54.35,53.96,54.13,99743.0,46.0913,46.2957,45.9635,46.1083,99743.0
2022-04-25 10:00:00,54.15,54.38,54.1,54.26,69382.0,46.1254,46.3213,46.0828,46.2191,69382.0
2022-04-25 10:30:00,54.26,54.4,53.99,54.0,152076.0,46.2191,46.3383,45.9891,45.9976,152076.0
2022-04-25 11:00:00,54.01,54.14,53.92,54.04,98804.0,46.0061,46.1169,45.9295,46.0317,98804.0
2022-04-25 11:30:00,54.05,54.06,53.87,54.05,40511.0,46.0402,46.0487,45.8869,46.0402,40511.0
2022-04-25 12:00:00,54.05,54.27,54.03,54.14,39094.0,46.0402,46.2276,46.0232,46.1169,39094.0
2022-04-25 12:30:00,54.15,54.27,54.03,54.14,48829.0,46.1254,46.2276,46.0232,46.1169,48829.0
2022-04-25 13:00:00,54.14,54.25,54.08,54.18,50612.0,46.1169,46.2106,46.0658,46.1509,50612.0
2022-04-25 13:30:00,54.19,54.3,54.08,54.27,71289.0,46.1595,46.2532,46.0658,46.2276,71289.0
2022-04-25 14:00:00,54.27,54.38,54.23,54.38,57162.0,46.2276,46.3213,46.1935,46.3213,57162.0
2022-04-25 14:30:00,54.38,54.42,54.33,54.34,86754.0,46.3213,46.3554,46.2787,46.2872,86754.0
2022-04-25 15:00:00,54.33,54.5,54.22,54.5,91089.0,46.2787,46.4235,46.185,46.4235,91089.0
2022-04-25 15:30:00,54.5,54.58,54.35,54.46,294474.0,46.4235,46.4917,46.2957,46.3894,294474.0
2022-04-26 09:30:00,53.89,54.13,53.84,54.12,102814.0,45.9039,46.1083,45.8613,46.0998,102814.0
2022-04-26 10:00:00,54.12,54.22,53.88,54.07,57126.0,46.0998,46.185,45.8954,46.0572,57126.0
2022-04-26 10:30:00,54.06,54.12,53.69,53.85,64289.0,46.0487,46.0998,45.7336,45.8698,64289.0
2022-04-26 11:00:00,53.82,54.0,53.79,53.99,63525.0,45.8443,45.9976,45.8187,45.9891,63525.0
2022-04-26 11:30:00,53.98,54.05,53.87,53.92,80129.0,45.9806,46.0402,45.8869,45.9295,80129.0
2022-04-26 12:00:00,53.94,54.12,53.89,54.11,64345.0,45.9465,46.0998,45.9039,46.0913,64345.0
2022-04-26 12:30:00,54.1,54.25,54.08,54.21,57262.0,46.0828,46.2106,46.0658,46.1765,57262.0
2022-04-26 13:00:00,54.2,54.2,53.97,53.98,34310.0,46.168,46.168,45.9721,45.9806,34310.0
2022-04-26 13:30:00,53.98,54.2,53.96,54.05,56544.0,45.9806,46.168,45.9635,46.0402,56544.0
2022-04-26 14:00:00,54.05,54.11,53.89,53.99,88773.0,46.0402,46.0913,45.9039,45.9891,88773.0
2022-04-26 14:30:00,53.98,54.04,53.91,54.02,60796.0,45.9806,46.0317,45.921,46.0147,60796.0
2022-04-26 15:00:00,54.02,54.05,53.8,53.86,139057.0,46.0147,46.0402,45.8273,45.8784,139057.0
2022-04-26 15:30:00,53.86,53.92,53.8,53.91,324574.0,45.8784,45.9295,45.8273,45.921,324574.0
2022-04-27 09:30:00,54.18,54.57,54.02,54.51,219144.0,46.1509,46.4831,46.0147,46.432,219144.0
2022-04-27 10:00:00,54.49,54.5,54.07,54.07,95395.0,46.415,46.4235,46.0572,46.0572,95395.0
2022-04-27 10:30:00,54.04,54.23,53.84,54.16,81729.0,46.0317,46.1935,45.8613,46.1339,81729.0
2022-04-27 11:00:00,54.16,54.45,54.07,54.45,65543.0,46.1339,46.3809,46.0572,46.3809,65543.0
2022-04-27 11:30:00,54.47,54.64,54.43,54.56,47281.0,46.398,46.5428,46.3639,46.4746,47281.0
2022-04-27 12:00:00,54.56,54.59,54.5,54.58,28951.0,46.4746,46.5002,46.4235,46.4917,28951.0
2022-04-27 12:30:00,54.58,54.69,54.58,54.66,26540.0,46.4917,46.5854,46.4917,46.5598,26540.0
2022-04-27 13:00:00,54.63,54.73,54.56,54.73,31106.0,46.5343,46.6194,46.4746,46.6194,31106.0
2022-04-27 13:30:00,54.72,54.84,54.71,54.77,53268.0,46.6109,46.7131,46.6024,46.6535,53268.0
2022-04-27 14:00:00,54.76,54.78,54.56,54.61,61195.0,46.645,46.662,46.4746,46.5172,61195.0
2022-04-27 14:30:00,54.61,54.69,54.51,54.52,69723.0,46.5172,46.5854,46.432,46.4406,69723.0
2022-04-27 15:00:00,54.52,54.54,54.38,54.39,44378.0,46.4406,46.4576,46.3213,46.3298,44378.0
2022-04-27 15:30:00,54.39,54.5,54.34,54.35,202172.0,46.3298,46.4235,46.2872,46.2957,202172.0
2022-04-28 09:30:00,52.95,53.75,52.66,53.58,538469.0,45.1032,45.7847,44.8562,45.6399,538469.0
2022-04-28 10:00:00,53.63,53.83,53.32,53.6,350662.0,45.6824,45.8528,45.4184,45.6569,350662.0
2022-04-28 10:30:00,53.6,53.66,53.25,53.66,108481.0,45.6569,45.708,45.3588,45.708,108481.0
2022-04-28 11:00:00,53.7,53.82,53.49,53.66,203536.0,45.7421,45.8443,45.5632,45.708,203536.0
2022-04-28 11:30:00,53.64,54.17,53.53,54.14,198821.0,45.691,46.1424,45.5973,46.1169,198821.0
2022-04-28 12:00:00,54.16,54.39,54.06,54.3,67473.0,46.1339,46.3298,46.0487,46.2532,67473.0
2022-04-28 12:30:00,54.3,54.54,54.29,54.37,62833.0,46.2532,46.4576,46.2446,46.3128,62833.0
2022-04-28 13:00:00,54.38,54.66,54.3,54.53,100738.0,46.3213,46.5598,46.2532,46.4491,100738.0
2022-04-28 13:30:00,54.51,54.57,54.35,54.44,94218.0,46.432,46.4831,46.2957,46.3724,94218.0
2022-04-28 14:00:00,54.45,54.48,54.31,54.37,112286.0,46.3809,46.4065,46.2617,46.3128,112286.0
2022-04-28 14:30:00,54.37,54.58,54.28,54.45,103969.0,46.3128,46.4917,46.2361,46.3809,103969.0
2022-04-28 15:00:00,54.45,54.54,54.26,54.43,138348.0,46.3809,46.4576,46.2191,46.3639,138348.0
2022-04-28 15:30:00,54.42,54.45,54.26,54.36,211378.0,46.3554,46.3809,46.2191,46.3043,211378.0
2022-04-29 09:30:00,53.86,54.15,52.92,54.01,262492.0,45.8784,46.1254,45.0777,46.0061,262492.0
2022-04-29 10:00:00,54.04,54.15,53.52,53.55,175145.0,46.0317,46.1254,45.5887,45.6143,175145.0
2022-04-29 10:30:00,53.55,53.55,53.16,53.19,175335.0,45.6143,45.6143,45.2821,45.3077,175335.0
2022-04-29 11:00:00,53.21,53.28,53.1,53.2,186286.0,45.3247,45.3843,45.231,45.3162,186286.0
2022-04-29 11:30:00,53.17,53.35,52.76,52.8,139185.0,45.2906,45.4439,44.9414,44.9754,139185.0
2022-04-29 12:00:00,52.78,52.87,52.43,52.44,84932.0,44.9584,45.0351,44.6603,44.6688,84932.0
2022-04-29 12:30:00,52.44,52.62,52.38,52.5,114478.0,44.6688,44.8221,44.6177,44.7199,114478.0
2022-04-29 13:00:00,52.51,52.7,52.41,52.64,150594.0,44.7284,44.8903,44.6432,44.8392,150594.0
2022-04-29 13:30:00,52.65,52.86,52.6,52.84,100298.0,44.8477,45.0266,44.8051,45.0095,100298.0
2022-04-29 14:00:00,52.83,52.9,52.8,52.86,86033.0,45.001,45.0606,44.9754,45.0266,86033.0
2022-04-29 14:30:00,52.85,52.88,52.77,52.84,87982.0,45.018,45.0436,44.9499,45.0095,87982.0
2022-04-29 15:00:00,52.84,52.84,52.53,52.59,116490.0,45.0095,45.0095,44.7455,44.7966,116490.0
2022-04-29 15:30:00,52.58,52.74,52.24,52.25,468366.0,44.788,44.9243,44.4984,44.507,468366.0
2022-05-02 09:30:00,52.83,52.85,52.26,52.58,227730.0,45.001,45.018,44.5155,44.788,227730.0
2022-05-02 10:00:00,52.51,52.86,52.5,52.76,169937.0,44.7284,45.0266,44.7199,44.9414,169937.0
2022-05-02 10:30:00,52.77,53.02,52.72,52.91,125036.0,44.9499,45.1628,44.9073,45.0691,125036.0
2022-05-02 11:00:00,52.9,52.94,52.74,52.75,148203.0,45.0606,45.0947,44.9243,44.9329,148203.0
2022-05-02 11:30:00,52.77,53.06,52.58,52.77,62463.0,44.9499,45.1969,44.788,44.9499,62463.0
2022-05-02 12:00:00,52.77,52.8,52.59,52.63,39807.0,44.9499,44.9754,44.7966,44.8306,39807.0
2022-05-02 12:30:00,52.65,52.73,52.48,52.51,32168.0,44.8477,44.9158,44.7029,44.7284,32168.0
2022-05-02 13:00:00,52.52,52.73,52.5,52.63,47967.0,44.7369,44.9158,44.7199,44.8306,47967.0
2022-05-02 13:30:00,52.63,52.65,52.47,52.51,83322.0,44.8306,44.8477,44.6943,44.7284,83322.0
2022-05-02 14:00:00,52.51,52.68,52.49,52.68,93332.0,44.7284,44.8732,44.7114,44.8732,93332.0
2022-05-02 14:30:00,52.69,52.82,52.63,52.75,113590.0,44.8817,44.9925,44.8306,44.9329,113590.0
2022-05-02 15:00:00,52.76,53.12,52.75,53.04,94354.0,44.9414,45.248,44.9329,45.1799,94354.0
2022-05-02 15:30:00,53.06,53.23,53.06,53.08,176440.0,45.1969,45.3417,45.1969,45.214,176440.0
2022-05-03 09:30:00,53.29,53.49,53.27,53.47,237115.0,45.3928,45.5632,45.3758,45.5462,237115.0
2022-05-03 10:00:00,53.48,53.49,53.13,53.35,280112.0,45.5547,45.5632,45.2565,45.4439,280112.0
2022-05-03 10:30:00,53.39,53.47,53.15,53.22,124133.0,45.478,45.5462,45.2736,45.3332,124133.0
2022-05-03 11:00:00,53.22,53.35,53.16,53.19,118211.0,45.3332,45.4439,45.2821,45.3077,118211.0
2022-05-03 11:30:00,53.2,53.62,53.17,53.56,169618.0,45.3162,45.6739,45.2906,45.6228,169618.0
2022-05-03 12:00:00,53.56,53.73,53.39,53.39,112415.0,45.6228,45.7676,45.478,45.478,112415.0
2022-05-03 12:30:00,53.39,53.45,53.35,53.37,45190.0,45.478,45.5291,45.4439,45.461,45190.0
2022-05-03 13:00:00,53.38,53.51,53.34,53.37,79606.0,45.4695,45.5802,45.4354,45.461,79606.0
2022-05-03 13:30:00,53.38,53.41,53.29,53.38,74321.0,45.4695,45.495,45.3928,45.4695,74321.0
2022-05-03 14:00:00,53.37,53.38,53.2,53.2,117729.0,45.461,45.4695,45.3162,45.3162,117729.0
2022-05-03 14:30:00,53.21,53.34,53.11,53.27,83927.0,45.3247,45.4354,45.2395,45.3758,83927.0
2022-05-03 15:00:00,53.27,53.43,53.25,53.33,142581.0,45.3758,45.5121,45.3588,45.4269,142581.0
2022-05-03 15:30:00,53.32,53.51,53.17,53.4,516732.0,45.4184,45.5802,45.2906,45.4865,516732.0
2022-05-04 09:30:00,51.44,51.49,51.1,51.27,151471.0,45.3169,45.3609,45.0173,45.1671,151471.0
2022-05-04 10:00:00,51.26,51.5,51.2,51.43,192860.0,45.1583,45.3697,45.1054,45.308,192860.0
2022-05-04 10:30:00,51.43,51.52,51.4,51.51,184644.0,45.308,45.3873,45.2816,45.3785,184644.0
2022-05-04 11:00:00,51.5,51.55,51.33,51.39,126004.0,45.3697,45.4138,45.22,45.2728,126004.0
2022-05-04 11:30:00,51.42,51.6,51.42,51.45,51578.0,45.2992,45.4578,45.2992,45.3257,51578.0
2022-05-04 12:00:00,51.46,51.46,51.3,51.34,27420.0,45.3345,45.3345,45.1935,45.2288,27420.0
2022-05-04 12:30:00,51.34,51.35,51.27,51.35,24633.0,45.2288,45.2376,45.1671,45.2376,24633.0
2022-05-04 13:00:00,51.35,51.38,51.28,51.28,39200.0,45.2376,45.264,45.1759,45.1759,39200.0
2022-05-04 13:30:00,51.28,51.4,51.23,51.36,33989.0,45.1759,45.2816,45.1319,45.2464,33989.0
2022-05-04 14:00:00,51.34,51.53,51.29,51.48,70120.0,45.2288,45.3961,45.1847,45.3521,70120.0
2022-05-04 14:30:00,51.51,51.97,51.18,51.91,105530.0,45.3785,45.7838,45.0878,45.7309,105530.0
2022-05-04 15:00:00,51.92,52.12,51.81,52.12,165794.0,45.7397,45.9159,45.6428,45.9159,165794.0
2022-05-04 15:30:00,52.12,52.53,52.11,52.49,308336.0,45.9159,46.2771,45.9071,46.2419,308336.0
2022-05-05 09:30:00,51.76,51.98,51.63,51.98,207105.0,45.5988,45.7926,45.4842,45.7926,207105.0
2022-05-05 10:00:00,51.98,52.13,51.81,51.98,154739.0,45.7926,45.9247,45.6428,45.7926,154739.0
2022-05-05 10:30:00,51.97,52.05,51.71,51.77,314210.0,45.7838,45.8542,45.5547,45.6076,314210.0
2022-05-05 11:00:00,51.76,51.79,51.32,51.47,311324.0,45.5988,45.6252,45.2111,45.3433,311324.0
2022-05-05 11:30:00,51.45,51.5,51.15,51.22,46692.0,45.3257,45.3697,45.0614,45.123,46692.0
2022-05-05 12:00:00,51.22,51.39,51.13,51.32,42529.0,45.123,45.2728,45.0438,45.2111,42529.0
2022-05-05 12:30:00,51.31,51.37,51.19,51.34,49928.0,45.2023,45.2552,45.0966,45.2288,49928.0
2022-05-05 13:00:00,51.35,51.53,51.34,51.46,54013.0,45.2376,45.3961,45.2288,45.3345,54013.0
2022-05-05 13:30:00,51.46,51.71,51.38,51.5,113019.0,45.3345,45.5547,45.264,45.3697,113019.0
2022-05-05 14:00:00,51.5,51.68,51.44,51.46,93220.0,45.3697,45.5283,45.3169,45.3345,93220.0
2022-05-05 14:30:00,51.45,51.45,51.28,51.3,56920.0,45.3257,45.3257,45.1759,45.1935,56920.0
2022-05-05 15:00:00,51.3,51.31,51.07,51.2,136927.0,45.1935,45.2023,44.9909,45.1054,136927.0
2022-05-05 15:30:00,51.19,51.52,51.18,51.52,372094.0,45.0966,45.3873,45.0878,45.3873,372094.0
2022-05-06 09:30:00,51.35,51.49,51.11,51.3,224439.0,45.2376,45.3609,45.0261,45.1935,224439.0
2022-05-06 10:00:00,51.31,51.88,51.3,51.73,462273.0,45.2023,45.7045,45.1935,45.5723,462273.0
2022-05-06 10:30:00,51.73,51.9,51.51,51.84,284057.0,45.5723,45.7221,45.3785,45.6692,284057.0
2022-05-06 11:00:00,51.82,52.32,51.75,52.26,334177.0,45.6516,46.0921,45.59,46.0392,334177.0
2022-05-06 11:30:00,52.27,52.33,51.63,51.66,153156.0,46.0481,46.1009,45.4842,45.5107,153156.0
2022-05-06 12:00:00,51.66,51.9,51.6,51.83,103134.0,45.5107,45.7221,45.4578,45.6604,103134.0
2022-05-06 12:30:00,51.83,51.93,51.63,51.89,61907.0,45.6604,45.7485,45.4842,45.7133,61907.0
2022-05-06 13:00:00,51.88,51.88,51.66,51.72,44412.0,45.7045,45.7045,45.5107,45.5635,44412.0
2022-05-06 13:30:00,51.73,51.82,51.59,51.6,45120.0,45.5723,45.6516,45.449,45.4578,45120.0
2022-05-06 14:00:00,51.6,51.64,51.37,51.37,70438.0,45.4578,45.4931,45.2552,45.2552,70438.0
2022-05-06 14:30:00,51.37,51.38,51.23,51.29,261494.0,45.2552,45.264,45.1319,45.1847,261494.0
2022-05-06 15:00:00,51.27,51.29,51.15,51.27,89802.0,45.1671,45.1847,45.0614,45.1671,89802.0
2022-05-06 15:30:00,51.26,51.49,51.25,51.4,150169.0,45.1583,45.3609,45.1495,45.2816,150169.0
2022-05-09 09:30:00,50.98,51.11,50.8,50.9,168576.0,44.9116,45.0261,44.753,44.8411,168576.0
2022-05-09 10:00:00,50.94,51.19,50.85,51.04,85295.0,44.8764,45.0966,44.7971,44.9645,85295.0
2022-05-09 10:30:00,51.02,51.2,51.0,51.18,67335.0,44.9469,45.1054,44.9292,45.0878,67335.0
2022-05-09 11:00:00,51.17,51.32,51.14,51.23,81431.0,45.079,45.2111,45.0526,45.1319,81431.0
2022-05-09 11:30:00,51.23,51.37,51.15,51.33,45468.0,45.1319,45.2552,45.0614,45.22,45468.0
2022-05-09 12:00:00,51.32,51.78,51.27,51.53,105273.0,45.2111,45.6164,45.1671,45.3961,105273.0
2022-05-09 12:30:00,51.54,51.67,51.39,51.44,32154.0,45.405,45.5195,45.2728,45.3169,32154.0
2022-05-09 13:00:00,51.44,51.49,51.25,51.35,121255.0,45.3169,45.3609,45.1495,45.2376,121255.0
2022-05-09 13:30:00,51.34,51.38,51.2,51.3,41174.0,45.2288,45.264,45.1054,45.1935,41174.0
2022-05-09 14:00:00,51.29,51.39,51.13,51.18,107804.0,45.1847,45.2728,45.0438,45.0878,107804.0
2022-05-09 14:30:00,51.18,51.21,51.09,51.18,64720.0,45.0878,45.1142,45.0085,45.0878,64720.0
2022-05-09 15:00:00,51.18,51.28,51.04,51.05,299157.0,45.0878,45.1759,44.9645,44.9733,299157.0
2022-05-09 15:30:00,51.04,51.27,50.81,50.9,304652.0,44.9645,45.1671,44.7619,44.8411,304652.0
2022-05-10 09:30:00,51.55,51.78,51.54,51.68,307357.0,45.4138,45.6164,45.405,45.5283,307357.0
2022-05-10 10:00:00,51.68,51.97,51.64,51.81,348604.0,45.5283,45.7838,45.4931,45.6428,348604.0
2022-05-10 10:30:00,51.83,52.09,51.82,52.03,294230.0,45.6604,45.8895,45.6516,45.8366,294230.0
2022-05-10 11:00:00,52.02,52.13,51.64,51.73,148530.0,45.8278,45.9247,45.4931,45.5723,148530.0
2022-05-10 11:30:00,51.73,52.01,51.7,52.01,94119.0,45.5723,45.819,45.5459,45.819,94119.0
2022-05-10 12:00:00,52.0,52.0,51.81,51.88,58378.0,45.8102,45.8102,45.6428,45.7045,58378.0
2022-05-10 12:30:00,51.88,52.05,51.87,52.03,117158.0,45.7045,45.8542,45.6957,45.8366,117158.0
2022-05-10 13:00:00,52.02,52.24,52.02,52.24,181759.0,45.8278,46.0216,45.8278,46.0216,181759.0
2022-05-10 13:30:00,52.26,52.32,52.17,52.24,89353.0,46.0392,46.0921,45.96,46.0216,89353.0
2022-05-10 14:00:00,52.25,52.3,52.03,52.08,119195.0,46.0304,46.0745,45.8366,45.8807,119195.0
2022-05-10 14:30:00,52.08,52.19,51.93,52.02,403175.0,45.8807,45.9776,45.7485,45.8278,403175.0
2022-05-10 15:00:00,52.03,52.11,51.98,52.06,312705.0,45.8366,45.9071,45.7926,45.8631,312705.0
2022-05-10 15:30:00,52.05,52.23,52.03,52.16,270191.0,45.8542,46.0128,45.8366,45.9512,270191.0
2022-05-11 09:30:00,51.46,51.94,51.37,51.62,254381.0,45.3345,45.7573,45.2552,45.4754,254381.0
2022-05-11 10:00:00,51.61,51.8,51.59,51.75,171352.0,45.4666,45.634,45.449,45.59,171352.0
2022-05-11 10:30:00,51.74,51.91,51.71,51.77,186070.0,45.5811,45.7309,45.5547,45.6076,186070.0
2022-05-11 11:00:00,51.77,52.09,51.76,52.03,325039.0,45.6076,45.8895,45.5988,45.8366,325039.0
2022-05-11 11:30:00,52.03,52.3,51.91,52.01,62957.0,45.8366,46.0745,45.7309,45.819,62957.0
2022-05-11 12:00:00,52.02,52.05,51.63,51.66,41811.0,45.8278,45.8542,45.4842,45.5107,41811.0
2022-05-11 12:30:00,51.67,51.7,51.42,51.44,61560.0,45.5195,45.5459,45.2992,45.3169,61560.0
2022-05-11 13:00:00,51.44,51.44,51.13,51.18,53977.0,45.3169,45.3169,45.0438,45.0878,53977.0
2022-05-11 13:30:00,51.17,51.21,50.99,50.99,61874.0,45.079,45.1142,44.9204,44.9204,61874.0
2022-05-11 14:00:00,51.0,51.18,50.99,51.05,126572.0,44.9292,45.0878,44.9204,44.9733,126572.0
2022-05-11 14:30:00,51.04,51.15,50.97,50.99,117189.0,44.9645,45.0614,44.9028,44.9204,117189.0
2022-05-11 15:00:00,50.99,51.0,50.88,50.92,59657.0,44.9204,44.9292,44.8235,44.8588,59657.0
2022-05-11 15:30:00,50.93,50.99,50.66,50.72,391761.0,44.8676,44.9204,44.6297,44.6826,391761.0
2022-05-12 09:30:00,50.97,51.11,50.75,50.85,157808.0,44.9028,45.0261,44.709,44.7971,157808.0
2022-05-12 10:00:00,50.86,51.09,50.82,50.88,206521.0,44.8059,45.0085,44.7707,44.8235,206521.0
2022-05-12 10:30:00,50.89,51.04,50.82,51.0,259238.0,44.8323,44.9645,44.7707,44.9292,259238.0
2022-05-12 11:00:00,51.01,51.21,50.96,51.02,266623.0,44.938,45.1142,44.894,44.9469,266623.0
2022-05-12 11:30:00,51.0,51.09,50.95,50.95,139204.0,44.9292,45.0085,44.8852,44.8852,139204.0
2022-05-12 12:00:00,50.95,51.18,50.94,51.13,99854.0,44.8852,45.0878,44.8764,45.0438,99854.0
2022-05-12 12:30:00,51.14,51.24,51.12,51.2,86251.0,45.0526,45.1407,45.0349,45.1054,86251.0
2022-05-12 13:00:00,51.2,51.22,51.02,51.05,114705.0,45.1054,45.123,44.9469,44.9733,114705.0
2022-05-12 13:30:00,51.06,51.09,50.89,50.96,119571.0,44.9821,45.0085,44.8323,44.894,119571.0
2022-05-12 14:00:00,50.96,51.02,50.88,50.94,117565.0,44.894,44.9469,44.8235,44.8764,117565.0
2022-05-12 14:30:00,50.94,50.96,50.82,50.86,78891.0,44.8764,44.894,44.7707,44.8059,78891.0
2022-05-12 15:00:00,50.87,51.04,50.82,50.9,155931.0,44.8147,44.9645,44.7707,44.8411,155931.0
2022-05-12 15:30:00,50.91,51.28,50.9,51.28,515824.0,44.8499,45.1759,44.8411,45.1759,515824.0
2022-05-13 09:30:00,51.73,51.91,51.69,51.78,205797.0,45.5723,45.7309,45.5371,45.6164,205797.0
2022-05-13 10:00:00,51.8,52.16,51.79,52.1,124632.0,45.634,45.9512,45.6252,45.8983,124632.0
2022-05-13 10:30:00,52.09,52.21,52.06,52.21,130916.0,45.8895,45.9952,45.8631,45.9952,130916.0
2022-05-13 11:00:00,52.2,52.41,52.18,52.4,104159.0,45.9864,46.1714,45.9688,46.1626,104159.0
2022-05-13 11:30:00,52.39,52.44,52.15,52.22,74975.0,46.1538,46.1978,45.9423,46.004,74975.0
2022-05-13 12:00:00,52.22,52.3,52.13,52.22,73645.0,46.004,46.0745,45.9247,46.004,73645.0
2022-05-13 12:30:00,52.22,52.24,52.09,52.12,70840.0,46.004,46.0216,45.8895,45.9159,70840.0
2022-05-13 13:00:00,52.16,52.24,52.15,52.15,102161.0,45.9512,46.0216,45.9423,45.9423,102161.0
2022-05-13 13:30:00,52.15,52.17,52.02,52.05,129179.0,45.9423,45.96,45.8278,45.8542,129179.0
2022-05-13 14:00:00,52.05,52.05,51.7,51.72,131518.0,45.8542,45.8542,45.5459,45.5635,131518.0
2022-05-13 14:30:00,51.72,51.82,51.7,51.8,101041.0,45.5635,45.6516,45.5459,45.634,101041.0
2022-05-13 15:00:00,51.8,51.86,51.79,51.85,125897.0,45.634,45.6869,45.6252,45.6781,125897.0
2022-05-13 15:30:00,51.85,52.0,51.79,51.99,261747.0,45.6781,45.8102,45.6252,45.8014,261747.0
2022-05-16 09:30:00,52.04,52.33,52.01,52.04,111083.0,45.8454,46.1009,45.819,45.8454,111083.0
2022-05-16 10:00:00,52.02,52.16,51.88,52.13,61934.0,45.8278,45.9512,45.7045,45.9247,61934.0
2022-05-16 10:30:00,52.12,52.18,51.97,52.18,135249.0,45.9159,45.9688,45.7838,45.9688,135249.0
2022-05-16 11:00:00,52.18,52.25,52.12,52.15,75857.0,45.9688,46.0304,45.9159,45.9423,75857.0
2022-05-16 11:30:00,52.15,52.4,52.14,52.4,68465.0,45.9423,46.1626,45.9335,46.1626,68465.0
2022-05-16 12:00:00,52.39,52.42,52.25,52.3,68689.0,46.1538,46.1802,46.0304,46.0745,68689.0
2022-05-16 12:30:00,52.29,52.35,52.16,52.23,40941.0,46.0657,46.1185,45.9512,46.0128,40941.0
2022-05-16 13:00:00,52.23,52.33,52.23,52.33,19792.0,46.0128,46.1009,46.0128,46.1009,19792.0
2022-05-16 13:30:00,52.35,52.47,52.35,52.4,60113.0,46.1185,46.2243,46.1185,46.1626,60113.0
2022-05-16 14:00:00,52.39,52.49,52.33,52.46,91579.0,46.1538,46.2419,46.1009,46.2154,91579.0
2022-05-16 14:30:00,52.46,52.48,52.42,52.46,57223.0,46.2154,46.2331,46.1802,46.2154,57223.0
2022-05-16 15:00:00,52.47,52.49,52.43,52.45,48286.0,46.2243,46.2419,46.189,46.2066,48286.0
2022-05-16 15:30:00,52.45,52.64,52.44,52.6,206997.0,46.2066,46.374,46.1978,46.3388,206997.0
2022-05-17 09:30:00,52.8,52.8,52.6,52.67,137539.0,46.515,46.515,46.3388,46.4004,137539.0
2022-05-17 10:00:00,52.69,52.84,52.68,52.72,180892.0,46.4181,46.5502,46.4093,46.4445,180892.0
2022-05-17 10:30:00,52.73,52.84,52.71,52.8,60476.0,46.4533,46.5502,46.4357,46.515,60476.0
2022-05-17 11:00:00,52.8,52.96,52.77,52.96,94077.0,46.515,46.6559,46.4885,46.6559,94077.0
2022-05-17 11:30:00,52.96,53.02,52.89,52.96,62911.0,46.6559,46.7088,46.5943,46.6559,62911.0
2022-05-17 12:00:00,52.96,53.03,52.88,53.01,30244.0,46.6559,46.7176,46.5854,46.7,30244.0
2022-05-17 12:30:00,53.03,53.14,52.99,53.13,40474.0,46.7176,46.8145,46.6824,46.8057,40474.0
2022-05-17 13:00:00,53.13,53.13,53.0,53.0,54806.0,46.8057,46.8057,46.6912,46.6912,54806.0
2022-05-17 13:30:00,53.0,53.01,52.87,52.87,56749.0,46.6912,46.7,46.5766,46.5766,56749.0
2022-05-17 14:00:00,52.85,52.95,52.68,52.79,168220.0,46.559,46.6471,46.4093,46.5062,168220.0
2022-05-17 14:30:00,52.79,52.85,52.61,52.81,150931.0,46.5062,46.559,46.3476,46.5238,150931.0
2022-05-17 15:00:00,52.82,53.0,52.81,52.89,119203.0,46.5326,46.6912,46.5238,46.5943,119203.0
2022-05-17 15:30:00,52.88,53.05,52.88,52.91,288385.0,46.5854,46.7352,46.5854,46.6119,288385.0
2022-05-18 09:30:00,53.41,53.41,53.11,53.15,91216.0,47.0524,47.0524,46.7881,46.8233,91216.0
2022-05-18 10:00:00,53.15,53.24,53.03,53.21,94054.0,46.8233,46.9026,46.7176,46.8762,94054.0
2022-05-18 10:30:00,53.22,53.35,53.15,53.35,58791.0,46.885,46.9995,46.8233,46.9995,58791.0
2022-05-18 11:00:00,53.32,53.32,53.19,53.26,48113.0,46.9731,46.9731,46.8585,46.9202,48113.0
2022-05-18 11:30:00,53.24,53.24,52.97,53.0,28115.0,46.9026,46.9026,46.6647,46.6912,28115.0
2022-05-18 12:00:00,52.95,53.01,52.83,53.0,15416.0,46.6471,46.7,46.5414,46.6912,15416.0
2022-05-18 12:30:00,52.98,53.19,52.98,53.15,10231.0,46.6735,46.8585,46.6735,46.8233,10231.0
2022-05-18 13:00:00,53.14,53.14,52.94,52.96,20257.0,46.8145,46.8145,46.6383,46.6559,20257.0
2022-05-18 13:30:00,52.96,52.96,52.81,52.87,30805.0,46.6559,46.6559,46.5238,46.5766,30805.0
2022-05-18 14:00:00,52.87,52.87,52.75,52.84,13689.0,46.5766,46.5766,46.4709,46.5502,13689.0
2022-05-18 14:30:00,52.83,52.83,52.71,52.73,20680.0,46.5414,46.5414,46.4357,46.4533,20680.0
2022-05-18 15:00:00,52.72,52.73,52.52,52.58,32919.0,46.4445,46.4533,46.2683,46.3212,32919.0
2022-05-18 15:30:00,52.59,52.68,52.38,52.4,198894.0,46.33,46.4093,46.145,46.1626,198894.0
2022-05-19 09:30:00,52.79,53.05,52.77,52.93,201636.0,46.5062,46.7352,46.4885,46.6295,201636.0
2022-05-19 10:00:00,52.92,53.11,52.89,53.01,106129.0,46.6207,46.7881,46.5943,46.7,106129.0
2022-05-19 10:30:00,53.0,53.27,52.95,53.2,95861.0,46.6912,46.929,46.6471,46.8674,95861.0
2022-05-19 11:00:00,53.19,53.27,53.04,53.17,72021.0,46.8585,46.929,46.7264,46.8409,72021.0
2022-05-19 11:30:00,53.17,53.49,53.04,53.19,75291.0,46.8409,47.1228,46.7264,46.8585,75291.0
2022-05-19 12:00:00,53.19,53.2,53.03,53.07,38671.0,46.8585,46.8674,46.7176,46.7528,38671.0
2022-05-19 12:30:00,53.08,53.2,52.87,52.9,88584.0,46.7616,46.8674,46.5766,46.6031,88584.0
2022-05-19 13:00:00,52.9,53.05,52.87,53.0,153843.0,46.6031,46.7352,46.5766,46.6912,153843.0
2022-05-19 13:30:00,53.05,53.12,52.96,53.0,68627.0,46.7352,46.7969,46.6559,46.6912,68627.0
2022-05-19 14:00:00,53.0,53.0,52.99,53.0,30983.0,46.6912,46.6912,46.6824,46.6912,30983.0
2022-05-19 14:30:00,53.0,53.26,52.99,53.18,389779.0,46.6912,46.9202,46.6824,46.8497,389779.0
2022-05-19 15:00:00,53.16,53.38,53.07,53.11,112969.0,46.8321,47.0259,46.7528,46.7881,112969.0
2022-05-19 15:30:00,53.12,53.13,52.97,53.08,224432.0,46.7969,46.8057,46.6647,46.7616,224432.0
2022-05-20 09:30:00,54.04,54.39,54.01,54.29,194806.0,47.6074,47.9157,47.5809,47.8276,194806.0
2022-05-20 10:00:00,54.33,54.35,54.03,54.18,173883.0,47.8628,47.8805,47.5986,47.7307,173883.0
2022-05-20 10:30:00,54.17,54.24,54.07,54.1,93400.0,47.7219,47.7836,47.6338,47.6602,93400.0
2022-05-20 11:00:00,54.09,54.13,54.01,54.11,45613.0,47.6514,47.6867,47.5809,47.669,45613.0
2022-05-20 11:30:00,54.1,54.15,54.01,54.03,47003.0,47.6602,47.7043,47.5809,47.5986,47003.0
2022-05-20 12:00:00,54.0,54.03,53.78,54.0,43862.0,47.5721,47.5986,47.3783,47.5721,43862.0
2022-05-20 12:30:00,54.0,54.1,53.96,54.05,48764.0,47.5721,47.6602,47.5369,47.6162,48764.0
2022-05-20 13:00:00,54.05,54.12,53.86,53.86,70131.0,47.6162,47.6778,47.4488,47.4488,70131.0
2022-05-20 13:30:00,53.89,54.04,53.86,53.97,49771.0,47.4752,47.6074,47.4488,47.5457,49771.0
2022-05-20 14:00:00,53.99,54.02,53.89,53.92,55264.0,47.5633,47.5897,47.4752,47.5017,55264.0
2022-05-20 14:30:00,53.91,54.08,53.89,54.02,73871.0,47.4928,47.6426,47.4752,47.5897,73871.0
2022-05-20 15:00:00,54.02,54.05,53.94,54.0,83990.0,47.5897,47.6162,47.5193,47.5721,83990.0
2022-05-20 15:30:00,54.01,54.57,53.99,54.39,409682.0,47.5809,48.0743,47.5633,47.9157,409682.0
2022-05-23 09:30:00,54.89,55.18,54.81,55.13,314853.0,48.3562,48.6117,48.2857,48.5676,314853.0
2022-05-23 10:00:00,55.14,55.37,55.05,55.34,205804.0,48.5764,48.7791,48.4971,48.7526,205804.0
2022-05-23 10:30:00,55.36,55.39,55.25,55.36,245121.0,48.7702,48.7967,48.6733,48.7702,245121.0
2022-05-23 11:00:00,55.34,55.48,55.33,55.46,266386.0,48.7526,48.876,48.7438,48.8583,266386.0
2022-05-23 11:30:00,55.45,55.68,55.45,55.63,193299.0,48.8495,49.0522,48.8495,49.0081,193299.0
2022-05-23 12:00:00,55.64,55.83,55.63,55.77,121618.0,49.0169,49.1843,49.0081,49.1314,121618.0
2022-05-23 12:30:00,55.79,55.88,55.77,55.8,113735.0,49.1491,49.2283,49.1314,49.1579,113735.0
2022-05-23 13:00:00,55.8,55.82,55.63,55.71,73281.0,49.1579,49.1755,49.0081,49.0786,73281.0
2022-05-23 13:30:00,55.7,55.79,55.68,55.73,96545.0,49.0698,49.1491,49.0522,49.0962,96545.0
2022-05-23 14:00:00,55.71,55.75,55.6,55.66,274957.0,49.0786,49.1138,48.9817,49.0345,274957.0
2022-05-23 14:30:00,55.67,55.67,55.51,55.55,274705.0,49.0433,49.0433,48.9024,48.9376,274705.0
2022-05-23 15:00:00,55.55,55.61,55.36,55.49,247938.0,48.9376,48.9905,48.7702,48.8848,247938.0
2022-05-23 15:30:00,55.49,55.56,55.34,55.44,366439.0,48.8848,48.9464,48.7526,48.8407,366439.0
2022-05-24 09:30:00,55.53,55.93,55.53,55.84,199923.0,48.92,49.2724,48.92,49.1931,199923.0
2022-05-24 10:00:00,55.82,55.9,55.69,55.85,189976.0,49.1755,49.246,49.061,49.2019,189976.0
2022-05-24 10:30:00,55.86,55.89,55.56,55.67,111077.0,49.2107,49.2372,48.9464,49.0433,111077.0
2022-05-24 11:00:00,55.67,55.78,55.64,55.66,230354.0,49.0433,49.1402,49.0169,49.0345,230354.0
2022-05-24 11:30:00,55.65,55.8,55.61,55.79,112737.0,49.0257,49.1579,48.9905,49.1491,112737.0
2022-05-24 12:00:00,55.76,55.83,55.69,55.69,51696.0,49.1226,49.1843,49.061,49.061,51696.0
2022-05-24 12:30:00,55.7,55.77,55.66,55.68,124469.0,49.0698,49.1314,49.0345,49.0522,124469.0
2022-05-24 13:00:00,55.65,55.71,55.56,55.69,36702.0,49.0257,49.0786,48.9464,49.061,36702.0
2022-05-24 13:30:00,55.68,55.78,55.67,55.75,91854.0,49.0522,49.1402,49.0433,49.1138,91854.0
2022-05-24 14:00:00,55.76,56.06,55.72,55.99,176040.0,49.1226,49.3869,49.0874,49.3253,176040.0
2022-05-24 14:30:00,56.0,56.05,55.84,55.86,160844.0,49.3341,49.3781,49.1931,49.2107,160844.0
2022-05-24 15:00:00,55.87,56.15,55.86,56.14,176059.0,49.2195,49.4662,49.2107,49.4574,176059.0
2022-05-24 15:30:00,56.15,56.38,56.13,56.28,436738.0,49.4662,49.6688,49.4486,49.5807,436738.0
2022-05-25 09:30:00,55.62,55.94,55.57,55.88,213710.0,48.9993,49.2812,48.9552,49.2283,213710.0
2022-05-25 10:00:00,55.87,55.91,55.75,55.79,196687.0,49.2195,49.2548,49.1138,49.1491,196687.0
2022-05-25 10:30:00,55.77,55.8,55.68,55.74,91463.0,49.1314,49.1579,49.0522,49.105,91463.0
2022-05-25 11:00:00,55.75,55.77,55.68,55.72,184810.0,49.1138,49.1314,49.0522,49.0874,184810.0
2022-05-25 11:30:00,55.7,55.78,55.56,55.72,63500.0,49.0698,49.1402,48.9464,49.0874,63500.0
2022-05-25 12:00:00,55.7,55.73,55.61,55.66,132403.0,49.0698,49.0962,48.9905,49.0345,132403.0
2022-05-25 12:30:00,55.65,55.68,55.59,55.67,59504.0,49.0257,49.0522,48.9729,49.0433,59504.0
2022-05-25 13:00:00,55.63,55.68,55.58,55.6,34902.0,49.0081,49.0522,48.9641,48.9817,34902.0
2022-05-25 13:30:00,55.61,55.66,55.6,55.63,43327.0,48.9905,49.0345,48.9817,49.0081,43327.0
2022-05-25 14:00:00,55.62,55.79,55.61,55.75,151992.0,48.9993,49.1491,48.9905,49.1138,151992.0
2022-05-25 14:30:00,55.75,55.87,55.73,55.81,135724.0,49.1138,49.2195,49.0962,49.1667,135724.0
2022-05-25 15:00:00,55.81,55.95,55.79,55.9,105835.0,49.1667,49.29,49.1491,49.246,105835.0
2022-05-25 15:30:00,55.9,55.9,55.64,55.77,300143.0,49.246,49.246,49.0169,49.1314,300143.0
2022-05-26 09:30:00,55.36,55.64,55.34,55.54,58267.0,49.0314,49.2794,49.0137,49.1908,58267.0
2022-05-26 10:00:00,55.54,55.58,55.47,55.54,47353.0,49.1908,49.2262,49.1288,49.1908,47353.0
2022-05-26 10:30:00,55.56,55.66,55.45,55.59,345018.0,49.2085,49.2971,49.1111,49.2351,345018.0
2022-05-26 11:00:00,55.6,55.73,55.58,55.67,376730.0,49.244,49.3591,49.2262,49.3059,376730.0
2022-05-26 11:30:00,55.67,55.67,55.33,55.34,52691.0,49.3059,49.3059,49.0048,49.0137,52691.0
2022-05-26 12:00:00,55.35,55.4,55.3,55.35,52418.0,49.0225,49.0668,48.9782,49.0225,52418.0
2022-05-26 12:30:00,55.35,55.37,55.27,55.31,20260.0,49.0225,49.0402,48.9517,48.9871,20260.0
2022-05-26 13:00:00,55.31,55.38,55.27,55.28,31767.0,48.9871,49.0491,48.9517,48.9605,31767.0
2022-05-26 13:30:00,55.3,55.37,55.29,55.32,37087.0,48.9782,49.0402,48.9694,48.996,37087.0
2022-05-26 14:00:00,55.31,55.4,55.31,55.39,33264.0,48.9871,49.0668,48.9871,49.058,33264.0
2022-05-26 14:30:00,55.38,55.48,55.34,55.48,31937.0,49.0491,49.1377,49.0137,49.1377,31937.0
2022-05-26 15:00:00,55.47,55.54,55.38,55.52,50744.0,49.1288,49.1908,49.0491,49.1731,50744.0
2022-05-26 15:30:00,55.5,55.55,55.45,55.52,129704.0,49.1554,49.1997,49.1111,49.1731,129704.0
2022-05-27 09:30:00,54.88,55.01,54.75,54.97,344260.0,48.6063,48.7214,48.4911,48.686,344260.0
2022-05-27 10:00:00,54.96,55.07,54.94,54.98,232225.0,48.6771,48.7745,48.6594,48.6948,232225.0
2022-05-27 10:30:00,54.98,54.98,54.82,54.84,166740.0,48.6948,48.6948,48.5531,48.5708,166740.0
2022-05-27 11:00:00,54.83,54.88,54.72,54.76,95779.0,48.562,48.6063,48.4645,48.5,95779.0
2022-05-27 11:30:00,54.8,54.95,54.77,54.91,130900.0,48.5354,48.6683,48.5088,48.6328,130900.0
2022-05-27 12:00:00,54.91,54.92,54.64,54.67,40314.0,48.6328,48.6417,48.3937,48.4203,40314.0
2022-05-27 12:30:00,54.67,54.75,54.66,54.74,22316.0,48.4203,48.4911,48.4114,48.4823,22316.0
2022-05-27 13:00:00,54.76,54.89,54.74,54.85,49281.0,48.5,48.6151,48.4823,48.5797,49281.0
2022-05-27 13:30:00,54.85,54.95,54.84,54.94,54356.0,48.5797,48.6683,48.5708,48.6594,54356.0
2022-05-27 14:00:00,54.94,55.06,54.91,55.04,108164.0,48.6594,48.7657,48.6328,48.748,108164.0
2022-05-27 14:30:00,55.04,55.13,55.02,55.13,75641.0,48.748,48.8277,48.7303,48.8277,75641.0
2022-05-27 15:00:00,55.14,55.2,55.12,55.2,95343.0,48.8365,48.8897,48.8188,48.8897,95343.0
2022-05-27 15:30:00,55.2,55.21,55.12,55.21,180180.0,48.8897,48.8985,48.8188,48.8985,180180.0
2022-05-31 09:30:00,53.0,53.07,52.73,53.01,531781.0,46.9412,47.0032,46.702,46.95,531781.0
2022-05-31 10:00:00,52.97,53.06,52.87,52.99,161884.0,46.9146,46.9943,46.826,46.9323,161884.0
2022-05-31 10:30:00,52.99,53.33,52.98,53.32,419893.0,46.9323,47.2335,46.9235,47.2246,419893.0
2022-05-31 11:00:00,53.32,53.42,53.19,53.23,243718.0,47.2246,47.3132,47.1095,47.1449,243718.0
2022-05-31 11:30:00,53.26,53.6,53.23,53.57,63461.0,47.1715,47.4726,47.1449,47.446,63461.0
2022-05-31 12:00:00,53.56,53.73,53.47,53.48,74063.0,47.4372,47.5877,47.3574,47.3663,74063.0
2022-05-31 12:30:00,53.48,53.61,53.48,53.54,71330.0,47.3663,47.4814,47.3663,47.4194,71330.0
2022-05-31 13:00:00,53.56,53.56,53.42,53.46,21528.0,47.4372,47.4372,47.3132,47.3486,21528.0
2022-05-31 13:30:00,53.46,53.62,53.42,53.53,42594.0,47.3486,47.4903,47.3132,47.4106,42594.0
2022-05-31 14:00:00,53.51,53.6,53.43,53.49,77121.0,47.3929,47.4726,47.322,47.3752,77121.0
2022-05-31 14:30:00,53.51,53.53,53.33,53.34,84530.0,47.3929,47.4106,47.2335,47.2423,84530.0
2022-05-31 15:00:00,53.35,53.37,53.22,53.32,215369.0,47.2512,47.2689,47.136,47.2246,215369.0
2022-05-31 15:30:00,53.32,53.57,53.06,53.57,633934.0,47.2246,47.446,46.9943,47.446,633934.0
2022-06-01 09:30:00,53.71,53.8,53.44,53.48,114347.0,47.57,47.6497,47.3309,47.3663,114347.0
2022-06-01 10:00:00,53.47,53.48,53.05,53.13,83542.0,47.3574,47.3663,46.9855,47.0563,83542.0
2022-06-01 10:30:00,53.15,53.17,52.88,52.93,85489.0,47.074,47.0917,46.8349,46.8792,85489.0
2022-06-01 11:00:00,52.93,52.97,52.83,52.86,85445.0,46.8792,46.9146,46.7906,46.8172,85445.0
2022-06-01 11:30:00,52.89,52.93,52.79,52.9,27526.0,46.8438,46.8792,46.7552,46.8526,27526.0
2022-06-01 12:00:00,52.9,53.12,52.9,53.0,142980.0,46.8526,47.0475,46.8526,46.9412,142980.0
2022-06-01 12:30:00,53.0,53.07,52.88,52.91,22508.0,46.9412,47.0032,46.8349,46.8615,22508.0
2022-06-01 13:00:00,52.93,53.07,52.91,53.05,27313.0,46.8792,47.0032,46.8615,46.9855,27313.0
2022-06-01 13:30:00,53.07,53.21,53.05,53.18,23638.0,47.0032,47.1272,46.9855,47.1006,23638.0
2022-06-01 14:00:00,53.19,53.32,53.18,53.3,42217.0,47.1095,47.2246,47.1006,47.2069,42217.0
2022-06-01 14:30:00,53.3,53.35,53.26,53.27,58693.0,47.2069,47.2512,47.1715,47.1803,58693.0
2022-06-01 15:00:00,53.27,53.37,53.23,53.33,94448.0,47.1803,47.2689,47.1449,47.2335,94448.0
2022-06-01 15:30:00,53.32,53.34,53.17,53.17,147152.0,47.2246,47.2423,47.0917,47.0917,147152.0
2022-06-02 09:30:00,53.72,53.72,53.22,53.3,173943.0,47.5789,47.5789,47.136,47.2069,173943.0
2022-06-02 10:00:00,53.3,53.36,53.1,53.15,147792.0,47.2069,47.26,47.0297,47.074,147792.0
2022-06-02 10:30:00,53.18,53.25,53.12,53.24,37567.0,47.1006,47.1626,47.0475,47.1537,37567.0
2022-06-02 11:00:00,53.24,53.39,53.24,53.31,88677.0,47.1537,47.2866,47.1537,47.2157,88677.0
2022-06-02 11:30:00,53.28,53.33,53.05,53.24,65427.0,47.1892,47.2335,46.9855,47.1537,65427.0
2022-06-02 12:00:00,53.22,53.37,53.19,53.34,33931.0,47.136,47.2689,47.1095,47.2423,33931.0
2022-06-02 12:30:00,53.34,53.34,53.22,53.28,155379.0,47.2423,47.2423,47.136,47.1892,155379.0
2022-06-02 13:00:00,53.31,53.33,53.23,53.26,44034.0,47.2157,47.2335,47.1449,47.1715,44034.0
2022-06-02 13:30:00,53.24,53.36,53.24,53.34,39774.0,47.1537,47.26,47.1537,47.2423,39774.0
2022-06-02 14:00:00,53.34,53.46,53.33,53.37,34589.0,47.2423,47.3486,47.2335,47.2689,34589.0
2022-06-02 14:30:00,53.36,53.46,53.36,53.41,39079.0,47.26,47.3486,47.26,47.3043,39079.0
2022-06-02 15:00:00,53.4,53.49,53.35,53.38,57125.0,47.2954,47.3752,47.2512,47.2777,57125.0
2022-06-02 15:30:00,53.38,53.52,53.31,53.45,360402.0,47.2777,47.4017,47.2157,47.3397,360402.0
2022-06-03 09:30:00,53.57,53.7,53.53,53.57,221210.0,47.446,47.5612,47.4106,47.446,221210.0
2022-06-03 10:00:00,53.56,53.66,53.49,53.5,93464.0,47.4372,47.5257,47.3752,47.384,93464.0
2022-06-03 10:30:00,53.49,53.54,53.45,53.51,53596.0,47.3752,47.4194,47.3397,47.3929,53596.0
2022-06-03 11:00:00,53.51,53.51,53.37,53.43,60997.0,47.3929,47.3929,47.2689,47.322,60997.0
2022-06-03 11:30:00,53.42,53.54,53.33,53.4,58162.0,47.3132,47.4194,47.2335,47.2954,58162.0
2022-06-03 12:00:00,53.39,53.49,53.33,53.42,42182.0,47.2866,47.3752,47.2335,47.3132,42182.0
2022-06-03 12:30:00,53.44,53.53,53.39,53.49,27385.0,47.3309,47.4106,47.2866,47.3752,27385.0
2022-06-03 13:00:00,53.5,53.57,53.45,53.5,23883.0,47.384,47.446,47.3397,47.384,23883.0
2022-06-03 13:30:00,53.48,53.52,53.41,53.49,35568.0,47.3663,47.4017,47.3043,47.3752,35568.0
2022-06-03 14:00:00,53.46,53.54,53.43,53.52,42707.0,47.3486,47.4194,47.322,47.4017,42707.0
2022-06-03 14:30:00,53.54,53.61,53.5,53.6,42967.0,47.4194,47.4814,47.384,47.4726,42967.0
2022-06-03 15:00:00,53.6,53.6,53.47,53.53,45619.0,47.4726,47.4726,47.3574,47.4106,45619.0
2022-06-03 15:30:00,53.53,53.57,53.42,53.5,107858.0,47.4106,47.446,47.3132,47.384,107858.0
2022-06-06 09:30:00,53.96,54.02,53.85,53.94,263896.0,47.7914,47.8446,47.694,47.7737,263896.0
2022-06-06 10:00:00,53.96,53.97,53.71,53.72,55320.0,47.7914,47.8003,47.57,47.5789,55320.0
2022-06-06 10:30:00,53.73,53.79,53.68,53.74,25750.0,47.5877,47.6409,47.5434,47.5966,25750.0
2022-06-06 11:00:00,53.76,53.76,53.43,53.5,30733.0,47.6143,47.6143,47.322,47.384,30733.0
2022-06-06 11:30:00,53.49,53.55,53.39,53.52,73616.0,47.3752,47.4283,47.2866,47.4017,73616.0
2022-06-06 12:00:00,53.51,53.52,53.32,53.33,26044.0,47.3929,47.4017,47.2246,47.2335,26044.0
2022-06-06 12:30:00,53.34,53.41,53.32,53.41,22432.0,47.2423,47.3043,47.2246,47.3043,22432.0
2022-06-06 13:00:00,53.37,53.44,53.33,53.44,16536.0,47.2689,47.3309,47.2335,47.3309,16536.0
2022-06-06 13:30:00,53.43,53.5,53.39,53.42,33030.0,47.322,47.384,47.2866,47.3132,33030.0
2022-06-06 14:00:00,53.41,53.42,53.23,53.23,47431.0,47.3043,47.3132,47.1449,47.1449,47431.0
2022-06-06 14:30:00,53.24,53.33,53.19,53.33,64804.0,47.1537,47.2335,47.1095,47.2335,64804.0
2022-06-06 15:00:00,53.31,53.34,53.24,53.26,37356.0,47.2157,47.2423,47.1537,47.1715,37356.0
2022-06-06 15:30:00,53.26,53.32,53.19,53.2,263487.0,47.1715,47.2246,47.1095,47.1183,263487.0
2022-06-07 09:30:00,53.22,53.66,53.22,53.48,109451.0,47.136,47.5257,47.136,47.3663,109451.0
2022-06-07 10:00:00,53.5,53.51,53.27,53.43,73822.0,47.384,47.3929,47.1803,47.322,73822.0
2022-06-07 10:30:00,53.42,53.56,53.39,53.46,167438.0,47.3132,47.4372,47.2866,47.3486,167438.0
2022-06-07 11:00:00,53.45,53.51,53.43,53.46,119419.0,47.3397,47.3929,47.322,47.3486,119419.0
2022-06-07 11:30:00,53.46,53.48,53.42,53.47,84183.0,47.3486,47.3663,47.3132,47.3574,84183.0
2022-06-07 12:00:00,53.47,53.48,53.26,53.45,25931.0,47.3574,47.3663,47.1715,47.3397,25931.0
2022-06-07 12:30:00,53.43,53.48,53.4,53.45,22239.0,47.322,47.3663,47.2954,47.3397,22239.0
2022-06-07 13:00:00,53.44,53.54,53.42,53.49,62142.0,47.3309,47.4194,47.3132,47.3752,62142.0
2022-06-07 13:30:00,53.5,53.59,53.48,53.51,24678.0,47.384,47.4637,47.3663,47.3929,24678.0
2022-06-07 14:00:00,53.51,53.66,53.5,53.6,44919.0,47.3929,47.5257,47.384,47.4726,44919.0
2022-06-07 14:30:00,53.59,53.65,53.55,53.61,73147.0,47.4637,47.5169,47.4283,47.4814,73147.0
2022-06-07 15:00:00,53.6,53.66,53.58,53.65,64091.0,47.4726,47.5257,47.4549,47.5169,64091.0
2022-06-07 15:30:00,53.65,53.78,53.64,53.69,274320.0,47.5169,47.632,47.508,47.5523,274320.0
2022-06-08 09:30:00,53.14,53.39,53.07,53.32,93895.0,47.0652,47.2866,47.0032,47.2246,93895.0
2022-06-08 10:00:00,53.31,53.35,53.16,53.27,61526.0,47.2157,47.2512,47.0829,47.1803,61526.0
2022-06-08 10:30:00,53.27,53.28,53.18,53.22,101021.0,47.1803,47.1892,47.1006,47.136,101021.0
2022-06-08 11:00:00,53.23,53.29,53.09,53.14,127670.0,47.1449,47.198,47.0209,47.0652,127670.0
2022-06-08 11:30:00,53.14,53.35,53.14,53.35,23540.0,47.0652,47.2512,47.0652,47.2512,23540.0
2022-06-08 12:00:00,53.31,53.31,53.19,53.22,17157.0,47.2157,47.2157,47.1095,47.136,17157.0
2022-06-08 12:30:00,53.23,53.25,53.12,53.23,19029.0,47.1449,47.1626,47.0475,47.1449,19029.0
2022-06-08 13:00:00,53.22,53.22,53.11,53.11,28230.0,47.136,47.136,47.0386,47.0386,28230.0
2022-06-08 13:30:00,53.11,53.11,52.89,53.01,34267.0,47.0386,47.0386,46.8438,46.95,34267.0
2022-06-08 14:00:00,53.01,53.04,52.9,52.95,31206.0,46.95,46.9766,46.8526,46.8969,31206.0
2022-06-08 14:30:00,52.95,53.0,52.9,52.93,19365.0,46.8969,46.9412,46.8526,46.8792,19365.0
2022-06-08 15:00:00,52.92,52.97,52.84,52.96,24466.0,46.8703,46.9146,46.7995,46.9057,24466.0
2022-06-08 15:30:00,52.97,52.97,52.83,52.86,137584.0,46.9146,46.9146,46.7906,46.8172,137584.0
2022-06-09 09:30:00,52.69,52.94,52.56,52.93,42994.0,46.6666,46.888,46.5515,46.8792,42994.0
2022-06-09 10:00:00,52.92,52.95,52.62,52.66,94628.0,46.8703,46.8969,46.6046,46.64,94628.0
2022-06-09 10:30:00,52.66,52.69,52.41,52.44,24393.0,46.64,46.6666,46.4186,46.4452,24393.0
2022-06-09 11:00:00,52.42,52.46,52.29,52.32,30073.0,46.4275,46.4629,46.3123,46.3389,30073.0
2022-06-09 11:30:00,52.33,52.5,52.3,52.47,17647.0,46.3478,46.4983,46.3212,46.4718,17647.0
2022-06-09 12:00:00,52.4,52.44,52.3,52.41,19229.0,46.4098,46.4452,46.3212,46.4186,19229.0
2022-06-09 12:30:00,52.4,52.49,52.36,52.47,21089.0,46.4098,46.4895,46.3743,46.4718,21089.0
2022-06-09 13:00:00,52.44,52.49,52.33,52.33,19287.0,46.4452,46.4895,46.3478,46.3478,19287.0
2022-06-09 13:30:00,52.34,52.41,52.22,52.4,34017.0,46.3566,46.4186,46.2503,46.4098,34017.0
2022-06-09 14:00:00,52.39,52.44,52.36,52.4,13544.0,46.4009,46.4452,46.3743,46.4098,13544.0
2022-06-09 14:30:00,52.39,52.39,52.3,52.31,30433.0,46.4009,46.4009,46.3212,46.3301,30433.0
2022-06-09 15:00:00,52.28,52.29,52.14,52.14,28046.0,46.3035,46.3123,46.1795,46.1795,28046.0
2022-06-09 15:30:00,52.13,52.14,51.96,52.0,126772.0,46.1706,46.1795,46.0201,46.0555,126772.0
2022-06-10 09:30:00,50.99,51.07,50.83,50.98,89529.0,45.161,45.2318,45.0192,45.1521,89529.0
2022-06-10 10:00:00,50.95,50.95,50.7,50.73,102051.0,45.1255,45.1255,44.9041,44.9307,102051.0
2022-06-10 10:30:00,50.74,51.27,50.74,51.21,90987.0,44.9395,45.4089,44.9395,45.3558,90987.0
2022-06-10 11:00:00,51.17,51.19,50.88,50.9,161006.0,45.3204,45.3381,45.0635,45.0812,161006.0
2022-06-10 11:30:00,50.89,51.11,50.79,51.09,67371.0,45.0724,45.2672,44.9838,45.2495,67371.0
2022-06-10 12:00:00,51.06,51.06,50.9,50.98,29290.0,45.223,45.223,45.0812,45.1521,29290.0
2022-06-10 12:30:00,50.99,51.07,50.97,51.01,19177.0,45.161,45.2318,45.1432,45.1787,19177.0
2022-06-10 13:00:00,50.99,51.04,50.94,51.04,20491.0,45.161,45.2052,45.1167,45.2052,20491.0
2022-06-10 13:30:00,51.03,51.14,50.99,51.09,17796.0,45.1964,45.2938,45.161,45.2495,17796.0
2022-06-10 14:00:00,51.09,51.17,50.99,51.12,35840.0,45.2495,45.3204,45.161,45.2761,35840.0
2022-06-10 14:30:00,51.14,51.21,51.05,51.17,45016.0,45.2938,45.3558,45.2141,45.3204,45016.0
2022-06-10 15:00:00,51.17,51.2,51.07,51.16,64716.0,45.3204,45.3469,45.2318,45.3115,64716.0
2022-06-10 15:30:00,51.14,51.18,50.92,50.93,200572.0,45.2938,45.3292,45.099,45.1078,200572.0
2022-06-13 09:30:00,50.15,50.35,50.03,50.07,156526.0,44.417,44.5941,44.3107,44.3461,156526.0
2022-06-13 10:00:00,50.09,50.1,49.92,50.07,177713.0,44.3638,44.3727,44.2133,44.3461,177713.0
2022-06-13 10:30:00,50.07,50.34,50.0,50.15,105233.0,44.3461,44.5853,44.2841,44.417,105233.0
2022-06-13 11:00:00,50.14,50.26,50.07,50.14,104451.0,44.4081,44.5144,44.3461,44.4081,104451.0
2022-06-13 11:30:00,50.16,50.21,49.92,50.04,33545.0,44.4258,44.4701,44.2133,44.3196,33545.0
2022-06-13 12:00:00,50.04,50.16,50.03,50.09,38522.0,44.3196,44.4258,44.3107,44.3638,38522.0
2022-06-13 12:30:00,50.09,50.24,50.05,50.07,44648.0,44.3638,44.4967,44.3284,44.3461,44648.0
2022-06-13 13:00:00,50.07,50.07,49.99,50.0,15472.0,44.3461,44.3461,44.2753,44.2841,15472.0
2022-06-13 13:30:00,50.02,50.22,49.97,50.21,22889.0,44.3018,44.479,44.2576,44.4701,22889.0
2022-06-13 14:00:00,50.19,50.2,50.1,50.12,28021.0,44.4524,44.4613,44.3727,44.3904,28021.0
2022-06-13 14:30:00,50.1,50.2,50.05,50.08,26120.0,44.3727,44.4613,44.3284,44.355,26120.0
2022-06-13 15:00:00,50.07,50.21,49.99,49.99,43121.0,44.3461,44.4701,44.2753,44.2753,43121.0
2022-06-13 15:30:00,49.98,50.0,49.83,49.94,77761.0,44.2664,44.2841,44.1336,44.231,77761.0
2022-06-14 09:30:00,49.48,49.61,49.21,49.58,183650.0,43.8236,43.9387,43.5844,43.9121,183650.0
2022-06-14 10:00:00,49.56,49.58,49.26,49.27,75334.0,43.8944,43.9121,43.6287,43.6376,75334.0
2022-06-14 10:30:00,49.27,49.31,49.04,49.09,69741.0,43.6376,43.673,43.4339,43.4782,69741.0
2022-06-14 11:00:00,49.09,49.25,49.0,49.1,88935.0,43.4782,43.6199,43.3984,43.487,88935.0
2022-06-14 11:30:00,49.09,49.11,48.85,48.99,75091.0,43.4782,43.4959,43.2656,43.3896,75091.0
2022-06-14 12:00:00,48.98,49.05,48.82,48.99,56295.0,43.3807,43.4427,43.239,43.3896,56295.0
2022-06-14 12:30:00,48.98,49.05,48.94,49.01,49717.0,43.3807,43.4427,43.3453,43.4073,49717.0
2022-06-14 13:00:00,49.02,49.27,49.01,49.12,86717.0,43.4162,43.6376,43.4073,43.5047,86717.0
2022-06-14 13:30:00,49.14,49.16,49.01,49.12,85088.0,43.5224,43.5402,43.4073,43.5047,85088.0
2022-06-14 14:00:00,49.12,49.19,49.02,49.05,28373.0,43.5047,43.5667,43.4162,43.4427,28373.0
2022-06-14 14:30:00,49.05,49.08,48.95,48.99,34314.0,43.4427,43.4693,43.3542,43.3896,34314.0
2022-06-14 15:00:00,48.98,49.04,48.87,49.03,50504.0,43.3807,43.4339,43.2833,43.425,50504.0
2022-06-14 15:30:00,49.03,49.16,49.03,49.13,88900.0,43.425,43.5402,43.425,43.5136,88900.0
2022-06-15 09:30:00,48.86,49.01,48.71,48.98,137766.0,43.2744,43.4073,43.1416,43.3807,137766.0
2022-06-15 10:00:00,48.98,49.12,48.96,49.08,88429.0,43.3807,43.5047,43.363,43.4693,88429.0
2022-06-15 10:30:00,49.1,49.19,48.84,48.94,52217.0,43.487,43.5667,43.2567,43.3453,52217.0
2022-06-15 11:00:00,48.93,48.93,48.72,48.9,71734.0,43.3364,43.3364,43.1505,43.3099,71734.0
2022-06-15 11:30:00,48.89,49.03,48.84,48.93,79786.0,43.301,43.425,43.2567,43.3364,79786.0
2022-06-15 12:00:00,48.89,48.96,48.77,48.86,53399.0,43.301,43.363,43.1947,43.2744,53399.0
2022-06-15 12:30:00,48.88,48.89,48.65,48.67,26071.0,43.2922,43.301,43.0885,43.1062,26071.0
2022-06-15 13:00:00,48.66,48.91,48.66,48.91,31647.0,43.0973,43.3187,43.0973,43.3187,31647.0
2022-06-15 13:30:00,48.9,48.9,48.66,48.85,67396.0,43.3099,43.3099,43.0973,43.2656,67396.0
2022-06-15 14:00:00,48.85,48.86,48.58,48.59,63513.0,43.2656,43.2744,43.0265,43.0353,63513.0
2022-06-15 14:30:00,48.59,49.15,48.4,48.94,100319.0,43.0353,43.5313,42.867,43.3453,100319.0
2022-06-15 15:00:00,48.94,49.18,48.89,49.18,114132.0,43.3453,43.5579,43.301,43.5579,114132.0
2022-06-15 15:30:00,49.19,49.23,48.9,48.98,132461.0,43.5667,43.6022,43.3099,43.3807,132461.0
2022-06-16 09:30:00,48.73,48.78,48.5,48.74,62273.0,43.1593,43.2036,42.9556,43.1682,62273.0
2022-06-16 10:00:00,48.75,49.02,48.7,49.0,175613.0,43.177,43.4162,43.1327,43.3984,175613.0
2022-06-16 10:30:00,49.02,49.1,48.92,49.06,96414.0,43.4162,43.487,43.3276,43.4516,96414.0
2022-06-16 11:00:00,49.06,49.28,49.06,49.16,256641.0,43.4516,43.6464,43.4516,43.5402,256641.0
2022-06-16 11:30:00,49.12,49.22,49.01,49.2,27697.0,43.5047,43.5933,43.4073,43.5756,27697.0
2022-06-16 12:00:00,49.25,49.25,49.13,49.22,54536.0,43.6199,43.6199,43.5136,43.5933,54536.0
2022-06-16 12:30:00,49.22,49.34,49.1,49.19,65528.0,43.5933,43.6996,43.487,43.5667,65528.0
2022-06-16 13:00:00,49.21,49.33,49.15,49.29,88801.0,43.5844,43.6907,43.5313,43.6553,88801.0
2022-06-16 13:30:00,49.31,49.41,49.23,49.32,325626.0,43.673,43.7616,43.6022,43.6819,325626.0
2022-06-16 14:00:00,49.3,49.4,49.3,49.34,56753.0,43.6642,43.7527,43.6642,43.6996,56753.0
2022-06-16 14:30:00,49.34,49.37,49.13,49.24,38679.0,43.6996,43.7261,43.5136,43.611,38679.0
2022-06-16 15:00:00,49.28,49.45,49.25,49.35,103599.0,43.6464,43.797,43.6199,43.7084,103599.0
2022-06-16 15:30:00,49.37,49.48,49.25,49.31,290259.0,43.7261,43.8236,43.6199,43.673,290259.0
2022-06-17 09:30:00,49.18,49.44,49.18,49.31,72805.0,43.5579,43.7881,43.5579,43.673,72805.0
2022-06-17 10:00:00,49.3,49.3,49.02,49.16,118390.0,43.6642,43.6642,43.4162,43.5402,118390.0
2022-06-17 10:30:00,49.15,49.15,49.01,49.09,86258.0,43.5313,43.5313,43.4073,43.4782,86258.0
2022-06-17 11:00:00,49.06,49.18,49.0,49.07,110908.0,43.4516,43.5579,43.3984,43.4604,110908.0
2022-06-17 11:30:00,49.09,49.25,49.08,49.2,75912.0,43.4782,43.6199,43.4693,43.5756,75912.0
2022-06-17 12:00:00,49.18,49.26,49.07,49.15,106292.0,43.5579,43.6287,43.4604,43.5313,106292.0
2022-06-17 12:30:00,49.13,49.29,49.13,49.22,31047.0,43.5136,43.6553,43.5136,43.5933,31047.0
2022-06-17 13:00:00,49.23,49.4,49.19,49.36,84177.0,43.6022,43.7527,43.5667,43.7173,84177.0
2022-06-17 13:30:00,49.36,49.41,49.22,49.32,156708.0,43.7173,43.7616,43.5933,43.6819,156708.0
2022-06-17 14:00:00,49.34,49.6,49.27,49.39,201024.0,43.6996,43.9299,43.6376,43.7439,201024.0
2022-06-17 14:30:00,49.38,49.54,49.37,49.39,79222.0,43.735,43.8767,43.7261,43.7439,79222.0
2022-06-17 15:00:00,49.39,49.48,49.24,49.37,99562.0,43.7439,43.8236,43.611,43.7261,99562.0
2022-06-17 15:30:00,49.37,49.38,49.17,49.19,187661.0,43.7261,43.735,43.549,43.5667,187661.0
2022-06-21 09:30:00,49.97,50.17,49.87,50.11,59644.0,44.2576,44.4347,44.169,44.3816,59644.0
2022-06-21 10:00:00,50.05,50.09,49.74,49.83,26250.0,44.3284,44.3638,44.0539,44.1336,26250.0
2022-06-21 10:30:00,49.83,49.86,49.71,49.71,79886.0,44.1336,44.1601,44.0273,44.0273,79886.0
2022-06-21 11:00:00,49.72,49.79,49.65,49.77,157856.0,44.0361,44.0981,43.9741,44.0804,157856.0
2022-06-21 11:30:00,49.77,49.8,49.57,49.59,43581.0,44.0804,44.107,43.9033,43.921,43581.0
2022-06-21 12:00:00,49.6,49.66,49.53,49.57,31927.0,43.9299,43.983,43.8679,43.9033,31927.0
2022-06-21 12:30:00,49.57,49.63,49.51,49.62,33380.0,43.9033,43.9564,43.8501,43.9476,33380.0
2022-06-21 13:00:00,49.6,49.76,49.58,49.67,47153.0,43.9299,44.0716,43.9121,43.9919,47153.0
2022-06-21 13:30:00,49.67,49.72,49.58,49.62,55213.0,43.9919,44.0361,43.9121,43.9476,55213.0
2022-06-21 14:00:00,49.62,49.74,49.59,49.64,58131.0,43.9476,44.0539,43.921,43.9653,58131.0
2022-06-21 14:30:00,49.62,49.75,49.55,49.71,93439.0,43.9476,44.0627,43.8856,44.0273,93439.0
2022-06-21 15:00:00,49.73,49.76,49.6,49.65,52591.0,44.045,44.0716,43.9299,43.9741,52591.0
2022-06-21 15:30:00,49.64,49.68,49.42,49.49,187971.0,43.9653,44.0007,43.7704,43.8324,187971.0
2022-06-22 09:30:00,49.72,50.3,49.7,50.15,119357.0,44.0361,44.5498,44.0184,44.417,119357.0
2022-06-22 10:00:00,50.15,50.25,49.99,50.22,57064.0,44.417,44.5055,44.2753,44.479,57064.0
2022-06-22 10:30:00,50.21,50.55,50.21,50.52,39050.0,44.4701,44.7713,44.4701,44.7447,39050.0
2022-06-22 11:00:00,50.54,50.56,50.41,50.55,57018.0,44.7624,44.7801,44.6473,44.7713,57018.0
2022-06-22 11:30:00,50.57,50.68,50.29,50.33,34870.0,44.789,44.8864,44.541,44.5764,34870.0
2022-06-22 12:00:00,50.34,50.42,50.24,50.4,16313.0,44.5853,44.6561,44.4967,44.6384,16313.0
2022-06-22 12:30:00,50.39,50.42,50.3,50.37,18957.0,44.6295,44.6561,44.5498,44.6118,18957.0
2022-06-22 13:00:00,50.41,50.41,50.32,50.38,15316.0,44.6473,44.6473,44.5675,44.6207,15316.0
2022-06-22 13:30:00,50.38,50.42,50.32,50.36,23562.0,44.6207,44.6561,44.5675,44.603,23562.0
2022-06-22 14:00:00,50.38,50.55,50.37,50.41,65945.0,44.6207,44.7713,44.6118,44.6473,65945.0
2022-06-22 14:30:00,50.4,50.44,50.27,50.27,31958.0,44.6384,44.6738,44.5233,44.5233,31958.0
2022-06-22 15:00:00,50.27,50.43,50.26,50.29,70855.0,44.5233,44.665,44.5144,44.541,70855.0
2022-06-22 15:30:00,50.26,50.31,50.2,50.21,68137.0,44.5144,44.5587,44.4613,44.4701,68137.0
2022-06-23 09:30:00,50.4,50.66,50.35,50.66,56871.0,44.6384,44.8687,44.5941,44.8687,56871.0
2022-06-23 10:00:00,50.64,50.66,50.27,50.39,124356.0,44.851,44.8687,44.5233,44.6295,124356.0
2022-06-23 10:30:00,50.39,50.53,50.23,50.52,49033.0,44.6295,44.7535,44.4878,44.7447,49033.0
2022-06-23 11:00:00,50.5,50.72,50.37,50.4,130219.0,44.727,44.9218,44.6118,44.6384,130219.0
2022-06-23 11:30:00,50.39,50.45,50.28,50.3,43797.0,44.6295,44.6827,44.5321,44.5498,43797.0
2022-06-23 12:00:00,50.32,50.35,50.25,50.33,22934.0,44.5675,44.5941,44.5055,44.5764,22934.0
2022-06-23 12:30:00,50.33,50.36,50.25,50.3,33595.0,44.5764,44.603,44.5055,44.5498,33595.0
2022-06-23 13:00:00,50.31,50.41,50.22,50.29,33843.0,44.5587,44.6473,44.479,44.541,33843.0
2022-06-23 13:30:00,50.32,50.34,50.21,50.31,59402.0,44.5675,44.5853,44.4701,44.5587,59402.0
2022-06-23 14:00:00,50.3,50.39,50.24,50.3,55379.0,44.5498,44.6295,44.4967,44.5498,55379.0
2022-06-23 14:30:00,50.29,50.36,50.24,50.32,108377.0,44.541,44.603,44.4967,44.5675,108377.0
2022-06-23 15:00:00,50.31,50.35,50.27,50.29,157625.0,44.5587,44.5941,44.5233,44.541,157625.0
2022-06-23 15:30:00,50.29,50.42,50.29,50.41,335821.0,44.541,44.6561,44.541,44.6473,335821.0
2022-06-24 09:30:00,52.39,52.53,52.16,52.43,210693.0,46.4009,46.5249,46.1972,46.4363,210693.0
2022-06-24 10:00:00,52.45,52.82,52.45,52.72,211887.0,46.4541,46.7818,46.4541,46.6932,211887.0
2022-06-24 10:30:00,52.73,52.75,52.58,52.63,64544.0,46.702,46.7198,46.5692,46.6135,64544.0
2022-06-24 11:00:00,52.61,53.04,52.61,53.0,118121.0,46.5958,46.9766,46.5958,46.9412,118121.0
2022-06-24 11:30:00,53.0,53.18,52.99,53.16,86203.0,46.9412,47.1006,46.9323,47.0829,86203.0
2022-06-24 12:00:00,53.14,53.18,53.0,53.16,90388.0,47.0652,47.1006,46.9412,47.0829,90388.0
2022-06-24 12:30:00,53.15,53.24,53.09,53.19,26878.0,47.074,47.1537,47.0209,47.1095,26878.0
2022-06-24 13:00:00,53.18,53.28,53.14,53.25,47307.0,47.1006,47.1892,47.0652,47.1626,47307.0
2022-06-24 13:30:00,53.23,53.24,53.08,53.1,77732.0,47.1449,47.1537,47.012,47.0297,77732.0
2022-06-24 14:00:00,53.1,53.2,53.04,53.11,82286.0,47.0297,47.1183,46.9766,47.0386,82286.0
2022-06-24 14:30:00,53.11,53.25,53.09,53.22,69645.0,47.0386,47.1626,47.0209,47.136,69645.0
2022-06-24 15:00:00,53.21,53.38,53.21,53.36,174327.0,47.1272,47.2777,47.1272,47.26,174327.0
2022-06-24 15:30:00,53.35,53.55,53.3,53.43,533794.0,47.2512,47.4283,47.2069,47.322,533794.0
2022-06-27 09:30:00,52.86,53.01,52.61,52.64,134862.0,46.8172,46.95,46.5958,46.6223,134862.0
2022-06-27 10:00:00,52.67,52.97,52.67,52.88,104066.0,46.6489,46.9146,46.6489,46.8349,104066.0
2022-06-27 10:30:00,52.88,53.0,52.84,52.91,125452.0,46.8349,46.9412,46.7995,46.8615,125452.0
2022-06-27 11:00:00,52.91,52.96,52.75,52.86,84589.0,46.8615,46.9057,46.7198,46.8172,84589.0
2022-06-27 11:30:00,52.86,52.91,52.76,52.87,32820.0,46.8172,46.8615,46.7286,46.826,32820.0
2022-06-27 12:00:00,52.88,52.88,52.7,52.7,52065.0,46.8349,46.8349,46.6755,46.6755,52065.0
2022-06-27 12:30:00,52.72,52.72,52.61,52.68,20520.0,46.6932,46.6932,46.5958,46.6578,20520.0
2022-06-27 13:00:00,52.69,52.7,52.58,52.65,26693.0,46.6666,46.6755,46.5692,46.6312,26693.0
2022-06-27 13:30:00,52.65,52.67,52.56,52.61,25562.0,46.6312,46.6489,46.5515,46.5958,25562.0
2022-06-27 14:00:00,52.6,52.64,52.55,52.58,42664.0,46.5869,46.6223,46.5426,46.5692,42664.0
2022-06-27 14:30:00,52.58,52.62,52.56,52.57,31367.0,46.5692,46.6046,46.5515,46.5603,31367.0
2022-06-27 15:00:00,52.57,52.59,52.46,52.48,86497.0,46.5603,46.578,46.4629,46.4806,86497.0
2022-06-27 15:30:00,52.48,52.73,52.46,52.6,209533.0,46.4806,46.702,46.4629,46.5869,209533.0
2022-06-28 09:30:00,52.57,52.6,52.17,52.32,98124.0,46.5603,46.5869,46.2061,46.3389,98124.0
2022-06-28 10:00:00,52.31,52.38,52.03,52.03,69381.0,46.3301,46.3921,46.0821,46.0821,69381.0
2022-06-28 10:30:00,52.03,52.18,51.88,52.18,66094.0,46.0821,46.2149,45.9492,46.2149,66094.0
2022-06-28 11:00:00,52.18,52.37,52.14,52.29,71948.0,46.2149,46.3832,46.1795,46.3123,71948.0
2022-06-28 11:30:00,52.31,52.35,52.13,52.21,24130.0,46.3301,46.3655,46.1706,46.2415,24130.0
2022-06-28 12:00:00,52.2,52.33,52.06,52.31,43394.0,46.2326,46.3478,46.1086,46.3301,43394.0
2022-06-28 12:30:00,52.31,52.32,52.12,52.16,20270.0,46.3301,46.3389,46.1618,46.1972,20270.0
2022-06-28 13:00:00,52.16,52.17,52.06,52.12,23126.0,46.1972,46.2061,46.1086,46.1618,23126.0
2022-06-28 13:30:00,52.14,52.19,52.05,52.14,27881.0,46.1795,46.2238,46.0998,46.1795,27881.0
2022-06-28 14:00:00,52.15,52.16,52.02,52.09,20260.0,46.1883,46.1972,46.0732,46.1352,20260.0
2022-06-28 14:30:00,52.07,52.17,52.0,52.1,58324.0,46.1175,46.2061,46.0555,46.1441,58324.0
2022-06-28 15:00:00,52.11,52.19,52.03,52.13,57412.0,46.1529,46.2238,46.0821,46.1706,57412.0
2022-06-28 15:30:00,52.13,52.23,52.08,52.14,189015.0,46.1706,46.2592,46.1263,46.1795,189015.0
2022-06-29 09:30:00,52.63,52.79,52.45,52.65,223642.0,46.6135,46.7552,46.4541,46.6312,223642.0
2022-06-29 10:00:00,52.64,52.74,52.54,52.66,195569.0,46.6223,46.7109,46.5338,46.64,195569.0
2022-06-29 10:30:00,52.66,52.82,52.6,52.77,118417.0,46.64,46.7818,46.5869,46.7375,118417.0
2022-06-29 11:00:00,52.79,52.87,52.71,52.87,190341.0,46.7552,46.826,46.6843,46.826,190341.0
2022-06-29 11:30:00,52.84,52.88,52.76,52.8,12194.0,46.7995,46.8349,46.7286,46.764,12194.0
2022-06-29 12:00:00,52.83,52.86,52.7,52.73,20038.0,46.7906,46.8172,46.6755,46.702,20038.0
2022-06-29 12:30:00,52.73,52.77,52.66,52.76,49386.0,46.702,46.7375,46.64,46.7286,49386.0
2022-06-29 13:00:00,52.76,52.79,52.51,52.68,49810.0,46.7286,46.7552,46.5072,46.6578,49810.0
2022-06-29 13:30:00,52.69,52.77,52.65,52.73,17524.0,46.6666,46.7375,46.6312,46.702,17524.0
2022-06-29 14:00:00,52.75,52.88,52.75,52.78,61642.0,46.7198,46.8349,46.7198,46.7463,61642.0
2022-06-29 14:30:00,52.79,52.79,52.62,52.63,35690.0,46.7552,46.7552,46.6046,46.6135,35690.0
2022-06-29 15:00:00,52.62,52.69,52.53,52.69,51402.0,46.6046,46.6666,46.5249,46.6666,51402.0
2022-06-29 15:30:00,52.69,52.82,52.57,52.61,178257.0,46.6666,46.7818,46.5603,46.5958,178257.0
2022-06-30 09:30:00,50.2,50.39,49.94,50.3,531278.0,44.4613,44.6295,44.231,44.5498,531278.0
2022-06-30 10:00:00,50.29,50.44,50.18,50.2,187133.0,44.541,44.6738,44.4436,44.4613,187133.0
2022-06-30 10:30:00,50.21,50.65,50.2,50.57,87279.0,44.4701,44.8598,44.4613,44.789,87279.0
2022-06-30 11:00:00,50.56,50.6,50.34,50.42,178929.0,44.7801,44.8155,44.5853,44.6561,178929.0
2022-06-30 11:30:00,50.41,50.44,50.16,50.19,107802.0,44.6473,44.6738,44.4258,44.4524,107802.0
2022-06-30 12:00:00,50.19,50.27,50.08,50.1,175399.0,44.4524,44.5233,44.355,44.3727,175399.0
2022-06-30 12:30:00,50.09,50.34,49.98,50.2,148876.0,44.3638,44.5853,44.2664,44.4613,148876.0
2022-06-30 13:00:00,50.21,50.36,50.0,50.11,209260.0,44.4701,44.603,44.2841,44.3816,209260.0
2022-06-30 13:30:00,50.14,50.15,49.91,50.05,305673.0,44.4081,44.417,44.2044,44.3284,305673.0
2022-06-30 14:00:00,50.05,50.2,49.95,50.03,150981.0,44.3284,44.4613,44.2398,44.3107,150981.0
2022-06-30 14:30:00,50.04,50.27,49.99,50.14,134984.0,44.3196,44.5233,44.2753,44.4081,134984.0
2022-06-30 15:00:00,50.15,50.22,49.9,50.09,460548.0,44.417,44.479,44.1956,44.3638,460548.0
2022-06-30 15:30:00,50.1,50.27,49.81,50.04,667894.0,44.3727,44.5233,44.1158,44.3196,667894.0
2022-07-01 09:30:00,50.32,50.47,50.22,50.44,295635.0,44.5675,44.7004,44.479,44.6738,295635.0
2022-07-01 10:00:00,50.45,50.51,50.19,50.23,282082.0,44.6827,44.7358,44.4524,44.4878,282082.0
2022-07-01 10:30:00,50.21,50.56,50.17,50.53,296038.0,44.4701,44.7801,44.4347,44.7535,296038.0
2022-07-01 11:00:00,50.51,50.61,50.27,50.57,270298.0,44.7358,44.8244,44.5233,44.789,270298.0
2022-07-01 11:30:00,50.59,50.92,50.57,50.76,120720.0,44.8067,45.099,44.789,44.9572,120720.0
2022-07-01 12:00:00,50.76,50.79,50.54,50.56,97540.0,44.9572,44.9838,44.7624,44.7801,97540.0
2022-07-01 12:30:00,50.56,50.6,50.45,50.46,97331.0,44.7801,44.8155,44.6827,44.6915,97331.0
2022-07-01 13:00:00,50.47,50.56,50.42,50.52,76814.0,44.7004,44.7801,44.6561,44.7447,76814.0
2022-07-01 13:30:00,50.52,50.74,50.51,50.74,104814.0,44.7447,44.9395,44.7358,44.9395,104814.0
2022-07-01 14:00:00,50.74,50.8,50.59,50.79,372437.0,44.9395,44.9927,44.8067,44.9838,372437.0
2022-07-01 14:30:00,50.8,50.85,50.79,50.85,107525.0,44.9927,45.037,44.9838,45.037,107525.0
2022-07-01 15:00:00,50.85,50.95,50.75,50.9,147582.0,45.037,45.1255,44.9484,45.0812,147582.0
2022-07-01 15:30:00,50.9,51.0,50.85,51.0,398583.0,45.0812,45.1698,45.037,45.1698,398583.0
2022-07-05 09:30:00,50.05,50.26,50.02,50.09,130029.0,44.3284,44.5144,44.3018,44.3638,130029.0
2022-07-05 10:00:00,50.07,50.16,49.89,49.98,164056.0,44.3461,44.4258,44.1867,44.2664,164056.0
2022-07-05 10:30:00,50.0,50.09,49.77,49.79,134205.0,44.2841,44.3638,44.0804,44.0981,134205.0
2022-07-05 11:00:00,49.78,49.82,49.59,49.61,79859.0,44.0893,44.1247,43.921,43.9387,79859.0
2022-07-05 11:30:00,49.61,49.96,49.56,49.73,55228.0,43.9387,44.2487,43.8944,44.045,55228.0
2022-07-05 12:00:00,49.73,49.81,49.65,49.79,29643.0,44.045,44.1158,43.9741,44.0981,29643.0
2022-07-05 12:30:00,49.8,49.86,49.72,49.74,32850.0,44.107,44.1601,44.0361,44.0539,32850.0
2022-07-05 13:00:00,49.75,49.92,49.74,49.84,37840.0,44.0627,44.2133,44.0539,44.1424,37840.0
2022-07-05 13:30:00,49.83,49.88,49.8,49.87,63084.0,44.1336,44.1778,44.107,44.169,63084.0
2022-07-05 14:00:00,49.87,49.99,49.85,49.99,72069.0,44.169,44.2753,44.1513,44.2753,72069.0
2022-07-05 14:30:00,50.0,50.12,49.99,50.08,33348.0,44.2841,44.3904,44.2753,44.355,33348.0
2022-07-05 15:00:00,50.08,50.18,50.04,50.17,58949.0,44.355,44.4436,44.3196,44.4347,58949.0
2022-07-05 15:30:00,50.15,50.28,50.06,50.17,187020.0,44.417,44.5321,44.3373,44.4347,187020.0
2022-07-06 09:30:00,49.85,50.12,49.77,49.93,76978.0,44.1513,44.3904,44.0804,44.2221,76978.0
2022-07-06 10:00:00,49.92,50.07,49.87,50.0,36359.0,44.2133,44.3461,44.169,44.2841,36359.0
2022-07-06 10:30:00,50.02,50.04,49.69,49.74,35189.0,44.3018,44.3196,44.0096,44.0539,35189.0
2022-07-06 11:00:00,49.76,49.76,49.63,49.68,65451.0,44.0716,44.0716,43.9564,44.0007,65451.0
2022-07-06 11:30:00,49.69,49.77,49.65,49.73,33222.0,44.0096,44.0804,43.9741,44.045,33222.0
2022-07-06 12:00:00,49.73,49.73,49.57,49.62,37964.0,44.045,44.045,43.9033,43.9476,37964.0
2022-07-06 12:30:00,49.61,49.72,49.6,49.69,28202.0,43.9387,44.0361,43.9299,44.0096,28202.0
2022-07-06 13:00:00,49.69,49.8,49.69,49.77,37228.0,44.0096,44.107,44.0096,44.0804,37228.0
2022-07-06 13:30:00,49.77,49.87,49.73,49.81,34458.0,44.0804,44.169,44.045,44.1158,34458.0
2022-07-06 14:00:00,49.81,49.9,49.72,49.88,94301.0,44.1158,44.1956,44.0361,44.1778,94301.0
2022-07-06 14:30:00,49.88,50.04,49.77,49.82,69150.0,44.1778,44.3196,44.0804,44.1247,69150.0
2022-07-06 15:00:00,49.82,49.92,49.73,49.92,48378.0,44.1247,44.2133,44.045,44.2133,48378.0
2022-07-06 15:30:00,49.93,50.01,49.87,49.99,167628.0,44.2221,44.293,44.169,44.2753,167628.0
2022-07-07 09:30:00,50.1,50.36,49.96,50.32,103999.0,44.3727,44.603,44.2487,44.5675,103999.0
2022-07-07 10:00:00,50.31,50.4,50.26,50.34,144856.0,44.5587,44.6384,44.5144,44.5853,144856.0
2022-07-07 10:30:00,50.35,50.42,50.27,50.4,132529.0,44.5941,44.6561,44.5233,44.6384,132529.0
2022-07-07 11:00:00,50.41,50.41,50.3,50.36,81697.0,44.6473,44.6473,44.5498,44.603,81697.0
2022-07-07 11:30:00,50.34,50.4,50.19,50.26,92788.0,44.5853,44.6384,44.4524,44.5144,92788.0
2022-07-07 12:00:00,50.26,50.32,50.24,50.28,29611.0,44.5144,44.5675,44.4967,44.5321,29611.0
2022-07-07 12:30:00,50.28,50.29,50.2,50.25,61442.0,44.5321,44.541,44.4613,44.5055,61442.0
2022-07-07 13:00:00,50.24,50.29,50.2,50.24,47431.0,44.4967,44.541,44.4613,44.4967,47431.0
2022-07-07 13:30:00,50.23,50.31,50.19,50.28,45944.0,44.4878,44.5587,44.4524,44.5321,45944.0
2022-07-07 14:00:00,50.28,50.33,50.25,50.32,57979.0,44.5321,44.5764,44.5055,44.5675,57979.0
2022-07-07 14:30:00,50.32,50.33,50.21,50.22,82143.0,44.5675,44.5764,44.4701,44.479,82143.0
2022-07-07 15:00:00,50.22,50.24,50.19,50.2,86618.0,44.479,44.4967,44.4524,44.4613,86618.0
2022-07-07 15:30:00,50.2,50.26,50.15,50.25,261639.0,44.4613,44.5144,44.417,44.5055,261639.0
2022-07-08 09:30:00,50.07,50.18,49.94,50.0,123063.0,44.3461,44.4436,44.231,44.2841,123063.0
2022-07-08 10:00:00,50.01,50.49,50.01,50.47,72755.0,44.293,44.7181,44.293,44.7004,72755.0
2022-07-08 10:30:00,50.46,50.55,50.44,50.46,51462.0,44.6915,44.7713,44.6738,44.6915,51462.0
2022-07-08 11:00:00,50.47,50.57,50.42,50.52,59885.0,44.7004,44.789,44.6561,44.7447,59885.0
2022-07-08 11:30:00,50.53,50.58,50.42,50.46,39624.0,44.7535,44.7978,44.6561,44.6915,39624.0
2022-07-08 12:00:00,50.46,50.47,50.35,50.37,52037.0,44.6915,44.7004,44.5941,44.6118,52037.0
2022-07-08 12:30:00,50.38,50.38,50.2,50.21,45319.0,44.6207,44.6207,44.4613,44.4701,45319.0
2022-07-08 13:00:00,50.22,50.26,50.16,50.26,57041.0,44.479,44.5144,44.4258,44.5144,57041.0
2022-07-08 13:30:00,50.27,50.32,50.23,50.3,43959.0,44.5233,44.5675,44.4878,44.5498,43959.0
2022-07-08 14:00:00,50.29,50.42,50.29,50.42,29205.0,44.541,44.6561,44.541,44.6561,29205.0
2022-07-08 14:30:00,50.42,50.43,50.28,50.4,79578.0,44.6561,44.665,44.5321,44.6384,79578.0
2022-07-08 15:00:00,50.41,50.42,50.34,50.35,97903.0,44.6473,44.6561,44.5853,44.5941,97903.0
2022-07-08 15:30:00,50.35,50.36,50.13,50.19,285106.0,44.5941,44.603,44.3993,44.4524,285106.0
2022-07-11 09:30:00,50.16,50.41,50.15,50.36,73158.0,44.4258,44.6473,44.417,44.603,73158.0
2022-07-11 10:00:00,50.36,50.48,50.22,50.26,46202.0,44.603,44.7093,44.479,44.5144,46202.0
2022-07-11 10:30:00,50.26,50.61,50.25,50.5,68343.0,44.5144,44.8244,44.5055,44.727,68343.0
2022-07-11 11:00:00,50.49,50.57,50.39,50.41,40630.0,44.7181,44.789,44.6295,44.6473,40630.0
2022-07-11 11:30:00,50.42,50.56,50.27,50.55,57019.0,44.6561,44.7801,44.5233,44.7713,57019.0
2022-07-11 12:00:00,50.55,50.64,50.55,50.62,52175.0,44.7713,44.851,44.7713,44.8333,52175.0
2022-07-11 12:30:00,50.61,50.65,50.55,50.58,28080.0,44.8244,44.8598,44.7713,44.7978,28080.0
2022-07-11 13:00:00,50.59,50.69,50.55,50.61,114092.0,44.8067,44.8952,44.7713,44.8244,114092.0
2022-07-11 13:30:00,50.64,50.68,50.55,50.57,54694.0,44.851,44.8864,44.7713,44.789,54694.0
2022-07-11 14:00:00,50.58,50.58,50.39,50.46,38213.0,44.7978,44.7978,44.6295,44.6915,38213.0
2022-07-11 14:30:00,50.45,50.46,50.37,50.41,36580.0,44.6827,44.6915,44.6118,44.6473,36580.0
2022-07-11 15:00:00,50.43,50.43,50.27,50.29,57518.0,44.665,44.665,44.5233,44.541,57518.0
2022-07-11 15:30:00,50.29,50.35,50.27,50.3,113730.0,44.541,44.5941,44.5233,44.5498,113730.0
2022-07-12 09:30:00,50.13,50.28,50.09,50.2,62550.0,44.3993,44.5321,44.3638,44.4613,62550.0
2022-07-12 10:00:00,50.19,50.28,50.12,50.22,98530.0,44.4524,44.5321,44.3904,44.479,98530.0
2022-07-12 10:30:00,50.22,50.36,50.19,50.32,69555.0,44.479,44.603,44.4524,44.5675,69555.0
2022-07-12 11:00:00,50.3,50.46,50.25,50.41,119553.0,44.5498,44.6915,44.5055,44.6473,119553.0
2022-07-12 11:30:00,50.39,50.43,50.2,50.26,133537.0,44.6295,44.665,44.4613,44.5144,133537.0
2022-07-12 12:00:00,50.26,50.34,50.19,50.34,42488.0,44.5144,44.5853,44.4524,44.5853,42488.0
2022-07-12 12:30:00,50.35,50.44,50.32,50.32,13780.0,44.5941,44.6738,44.5675,44.5675,13780.0
2022-07-12 13:00:00,50.32,50.32,50.24,50.29,6963.0,44.5675,44.5675,44.4967,44.541,6963.0
2022-07-12 13:30:00,50.32,50.35,50.27,50.29,16173.0,44.5675,44.5941,44.5233,44.541,16173.0
2022-07-12 14:00:00,50.29,50.35,50.24,50.27,39434.0,44.541,44.5941,44.4967,44.5233,39434.0
2022-07-12 14:30:00,50.27,50.33,50.18,50.2,52945.0,44.5233,44.5764,44.4436,44.4613,52945.0
2022-07-12 15:00:00,50.19,50.22,50.06,50.07,124022.0,44.4524,44.479,44.3373,44.3461,124022.0
2022-07-12 15:30:00,50.07,50.21,50.0,50.13,179725.0,44.3461,44.4701,44.2841,44.3993,179725.0
2022-07-13 09:30:00,49.36,49.91,49.36,49.74,151217.0,43.7173,44.2044,43.7173,44.0539,151217.0
2022-07-13 10:00:00,49.72,49.8,49.51,49.63,72333.0,44.0361,44.107,43.8501,43.9564,72333.0
2022-07-13 10:30:00,49.63,50.04,49.54,49.87,107719.0,43.9564,44.3196,43.8767,44.169,107719.0
2022-07-13 11:00:00,49.84,50.08,49.8,49.9,28377.0,44.1424,44.355,44.107,44.1956,28377.0
2022-07-13 11:30:00,49.91,49.97,49.82,49.85,27614.0,44.2044,44.2576,44.1247,44.1513,27614.0
2022-07-13 12:00:00,49.89,50.0,49.87,49.98,23924.0,44.1867,44.2841,44.169,44.2664,23924.0
2022-07-13 12:30:00,49.99,50.0,49.9,49.99,22287.0,44.2753,44.2841,44.1956,44.2753,22287.0
2022-07-13 13:00:00,49.98,50.02,49.92,49.95,48920.0,44.2664,44.3018,44.2133,44.2398,48920.0
2022-07-13 13:30:00,49.95,50.0,49.9,50.0,36913.0,44.2398,44.2841,44.1956,44.2841,36913.0
2022-07-13 14:00:00,49.97,49.99,49.82,49.96,26897.0,44.2576,44.2753,44.1247,44.2487,26897.0
2022-07-13 14:30:00,49.98,49.98,49.87,49.92,41650.0,44.2664,44.2664,44.169,44.2133,41650.0
2022-07-13 15:00:00,49.92,49.98,49.87,49.9,95951.0,44.2133,44.2664,44.169,44.1956,95951.0
2022-07-13 15:30:00,49.91,49.91,49.78,49.84,127417.0,44.2044,44.2044,44.0893,44.1424,127417.0
2022-07-14 09:30:00,48.94,48.94,48.71,48.76,135634.0,43.3453,43.3453,43.1416,43.1859,135634.0
2022-07-14 10:00:00,48.73,49.02,48.64,48.97,160027.0,43.1593,43.4162,43.0796,43.3719,160027.0
2022-07-14 10:30:00,48.99,49.11,48.95,49.0,66874.0,43.3896,43.4959,43.3542,43.3984,66874.0
2022-07-14 11:00:00,49.02,49.25,49.0,49.15,63714.0,43.4162,43.6199,43.3984,43.5313,63714.0
2022-07-14 11:30:00,49.19,49.42,49.15,49.35,45036.0,43.5667,43.7704,43.5313,43.7084,45036.0
2022-07-14 12:00:00,49.35,49.35,49.21,49.23,40378.0,43.7084,43.7084,43.5844,43.6022,40378.0
2022-07-14 12:30:00,49.21,49.22,49.01,49.12,38011.0,43.5844,43.5933,43.4073,43.5047,38011.0
2022-07-14 13:00:00,49.12,49.27,49.06,49.25,44265.0,43.5047,43.6376,43.4516,43.6199,44265.0
2022-07-14 13:30:00,49.27,49.29,49.15,49.27,51340.0,43.6376,43.6553,43.5313,43.6376,51340.0
2022-07-14 14:00:00,49.29,49.44,49.25,49.44,53224.0,43.6553,43.7881,43.6199,43.7881,53224.0
2022-07-14 14:30:00,49.42,49.49,49.4,49.44,47410.0,43.7704,43.8324,43.7527,43.7881,47410.0
2022-07-14 15:00:00,49.43,49.52,49.39,49.52,57373.0,43.7793,43.859,43.7439,43.859,57373.0
2022-07-14 15:30:00,49.52,49.53,49.4,49.44,144814.0,43.859,43.8679,43.7527,43.7881,144814.0
2022-07-15 09:30:00,49.77,49.9,49.68,49.78,90895.0,44.0804,44.1956,44.0007,44.0893,90895.0
2022-07-15 10:00:00,49.79,50.2,49.79,50.17,118976.0,44.0981,44.4613,44.0981,44.4347,118976.0
2022-07-15 10:30:00,50.16,50.27,50.1,50.22,110414.0,44.4258,44.5233,44.3727,44.479,110414.0
2022-07-15 11:00:00,50.22,50.57,50.21,50.57,167969.0,44.479,44.789,44.4701,44.789,167969.0
2022-07-15 11:30:00,50.54,50.59,50.35,50.37,50347.0,44.7624,44.8067,44.5941,44.6118,50347.0
2022-07-15 12:00:00,50.38,50.44,50.32,50.39,28431.0,44.6207,44.6738,44.5675,44.6295,28431.0
2022-07-15 12:30:00,50.41,50.45,50.3,50.45,47155.0,44.6473,44.6827,44.5498,44.6827,47155.0
2022-07-15 13:00:00,50.45,50.51,50.41,50.5,46109.0,44.6827,44.7358,44.6473,44.727,46109.0
2022-07-15 13:30:00,50.52,50.55,50.32,50.33,60265.0,44.7447,44.7713,44.5675,44.5764,60265.0
2022-07-15 14:00:00,50.33,50.43,50.32,50.41,77924.0,44.5764,44.665,44.5675,44.6473,77924.0
2022-07-15 14:30:00,50.41,50.51,50.36,50.46,71063.0,44.6473,44.7358,44.603,44.6915,71063.0
2022-07-15 15:00:00,50.46,50.49,50.33,50.34,99940.0,44.6915,44.7181,44.5764,44.5853,99940.0
2022-07-15 15:30:00,50.33,50.5,50.33,50.5,241152.0,44.5764,44.727,44.5764,44.727,241152.0
2022-07-18 09:30:00,50.94,51.0,50.8,50.91,106013.0,45.1167,45.1698,44.9927,45.0901,106013.0
2022-07-18 10:00:00,50.91,51.1,50.86,50.86,83591.0,45.0901,45.2584,45.0458,45.0458,83591.0
2022-07-18 10:30:00,50.86,50.96,50.78,50.8,63425.0,45.0458,45.1344,44.975,44.9927,63425.0
2022-07-18 11:00:00,50.83,50.83,50.59,50.59,78562.0,45.0192,45.0192,44.8067,44.8067,78562.0
2022-07-18 11:30:00,50.61,50.73,50.57,50.65,46904.0,44.8244,44.9307,44.789,44.8598,46904.0
2022-07-18 12:00:00,50.64,50.64,50.55,50.57,36428.0,44.851,44.851,44.7713,44.789,36428.0
2022-07-18 12:30:00,50.56,50.6,50.47,50.49,38156.0,44.7801,44.8155,44.7004,44.7181,38156.0
2022-07-18 13:00:00,50.48,50.52,50.39,50.44,44636.0,44.7093,44.7447,44.6295,44.6738,44636.0
2022-07-18 13:30:00,50.45,50.48,50.23,50.29,49403.0,44.6827,44.7093,44.4878,44.541,49403.0
2022-07-18 14:00:00,50.28,50.39,50.27,50.35,39417.0,44.5321,44.6295,44.5233,44.5941,39417.0
2022-07-18 14:30:00,50.35,50.44,50.28,50.31,47496.0,44.5941,44.6738,44.5321,44.5587,47496.0
2022-07-18 15:00:00,50.3,50.36,50.17,50.18,63253.0,44.5498,44.603,44.4347,44.4436,63253.0
2022-07-18 15:30:00,50.18,50.18,50.02,50.13,173598.0,44.4436,44.4436,44.3018,44.3993,173598.0
2022-07-19 09:30:00,51.28,51.35,51.09,51.33,124243.0,45.4178,45.4798,45.2495,45.4621,124243.0
2022-07-19 10:00:00,51.32,51.62,51.26,51.52,73649.0,45.4532,45.7189,45.4001,45.6304,73649.0
2022-07-19 10:30:00,51.53,51.6,51.31,51.46,43316.0,45.6392,45.7012,45.4444,45.5772,43316.0
2022-07-19 11:00:00,51.46,51.66,51.46,51.59,73853.0,45.5772,45.7544,45.5772,45.6924,73853.0
2022-07-19 11:30:00,51.57,51.64,51.49,51.59,39825.0,45.6746,45.7366,45.6038,45.6924,39825.0
2022-07-19 12:00:00,51.59,51.64,51.55,51.63,32723.0,45.6924,45.7366,45.6569,45.7278,32723.0
2022-07-19 12:30:00,51.63,51.66,51.55,51.65,32796.0,45.7278,45.7544,45.6569,45.7455,32796.0
2022-07-19 13:00:00,51.65,51.67,51.53,51.56,37903.0,45.7455,45.7632,45.6392,45.6658,37903.0
2022-07-19 13:30:00,51.55,51.7,51.54,51.65,131162.0,45.6569,45.7898,45.6481,45.7455,131162.0
2022-07-19 14:00:00,51.66,51.68,51.55,51.55,34602.0,45.7544,45.7721,45.6569,45.6569,34602.0
2022-07-19 14:30:00,51.57,51.6,51.54,51.6,27262.0,45.6746,45.7012,45.6481,45.7012,27262.0
2022-07-19 15:00:00,51.6,51.6,51.46,51.48,54064.0,45.7012,45.7012,45.5772,45.5949,54064.0
2022-07-19 15:30:00,51.51,51.65,51.45,51.57,105182.0,45.6215,45.7455,45.5684,45.6746,105182.0
2022-07-20 09:30:00,50.96,50.98,50.68,50.69,100722.0,45.1344,45.1521,44.8864,44.8952,100722.0
2022-07-20 10:00:00,50.71,50.81,50.59,50.73,47547.0,44.913,45.0015,44.8067,44.9307,47547.0
2022-07-20 10:30:00,50.74,50.78,50.53,50.55,53479.0,44.9395,44.975,44.7535,44.7713,53479.0
2022-07-20 11:00:00,50.55,50.56,50.32,50.36,78539.0,44.7713,44.7801,44.5675,44.603,78539.0
2022-07-20 11:30:00,50.34,50.48,50.3,50.43,66831.0,44.5853,44.7093,44.5498,44.665,66831.0
2022-07-20 12:00:00,50.43,50.59,50.41,50.55,83590.0,44.665,44.8067,44.6473,44.7713,83590.0
2022-07-20 12:30:00,50.55,50.58,50.32,50.38,51275.0,44.7713,44.7978,44.5675,44.6207,51275.0
2022-07-20 13:00:00,50.37,50.37,50.25,50.25,35216.0,44.6118,44.6118,44.5055,44.5055,35216.0
2022-07-20 13:30:00,50.25,50.28,49.99,49.99,40164.0,44.5055,44.5321,44.2753,44.2753,40164.0
2022-07-20 14:00:00,50.01,50.15,50.01,50.1,74341.0,44.293,44.417,44.293,44.3727,74341.0
2022-07-20 14:30:00,50.12,50.19,50.09,50.14,40885.0,44.3904,44.4524,44.3638,44.4081,40885.0
2022-07-20 15:00:00,50.14,50.26,50.1,50.16,84257.0,44.4081,44.5144,44.3727,44.4258,84257.0
2022-07-20 15:30:00,50.16,50.16,49.87,49.98,291340.0,44.4258,44.4258,44.169,44.2664,291340.0
2022-07-21 09:30:00,49.13,49.74,49.13,49.7,239814.0,43.5136,44.0539,43.5136,44.0184,239814.0
2022-07-21 10:00:00,49.72,49.78,49.56,49.58,197843.0,44.0361,44.0893,43.8944,43.9121,197843.0
2022-07-21 10:30:00,49.57,49.84,49.56,49.66,136789.0,43.9033,44.1424,43.8944,43.983,136789.0
2022-07-21 11:00:00,49.64,49.82,49.63,49.81,74246.0,43.9653,44.1247,43.9564,44.1158,74246.0
2022-07-21 11:30:00,49.84,49.92,49.77,49.83,111009.0,44.1424,44.2133,44.0804,44.1336,111009.0
2022-07-21 12:00:00,49.82,49.88,49.7,49.84,43813.0,44.1247,44.1778,44.0184,44.1424,43813.0
2022-07-21 12:30:00,49.83,49.84,49.67,49.7,32297.0,44.1336,44.1424,43.9919,44.0184,32297.0
2022-07-21 13:00:00,49.71,49.74,49.63,49.66,31721.0,44.0273,44.0539,43.9564,43.983,31721.0
2022-07-21 13:30:00,49.68,49.68,49.53,49.54,24994.0,44.0007,44.0007,43.8679,43.8767,24994.0
2022-07-21 14:00:00,49.54,49.77,49.53,49.74,122058.0,43.8767,44.0804,43.8679,44.0539,122058.0
2022-07-21 14:30:00,49.75,49.8,49.65,49.7,60074.0,44.0627,44.107,43.9741,44.0184,60074.0
2022-07-21 15:00:00,49.7,49.76,49.67,49.74,59161.0,44.0184,44.0716,43.9919,44.0539,59161.0
2022-07-21 15:30:00,49.74,49.95,49.74,49.95,180654.0,44.0539,44.2398,44.0539,44.2398,180654.0
2022-07-22 09:30:00,49.46,49.89,49.44,49.8,116772.0,43.8059,44.1867,43.7881,44.107,116772.0
2022-07-22 10:00:00,49.79,49.85,49.57,49.67,75768.0,44.0981,44.1513,43.9033,43.9919,75768.0
2022-07-22 10:30:00,49.66,49.92,49.66,49.88,116488.0,43.983,44.2133,43.983,44.1778,116488.0
2022-07-22 11:00:00,49.88,49.92,49.73,49.8,76244.0,44.1778,44.2133,44.045,44.107,76244.0
2022-07-22 11:30:00,49.8,49.87,49.65,49.87,55800.0,44.107,44.169,43.9741,44.169,55800.0
2022-07-22 12:00:00,49.86,49.87,49.65,49.72,24046.0,44.1601,44.169,43.9741,44.0361,24046.0
2022-07-22 12:30:00,49.8,49.85,49.77,49.8,24752.0,44.107,44.1513,44.0804,44.107,24752.0
2022-07-22 13:00:00,49.8,49.8,49.65,49.67,19209.0,44.107,44.107,43.9741,43.9919,19209.0
2022-07-22 13:30:00,49.67,49.7,49.62,49.68,27300.0,43.9919,44.0184,43.9476,44.0007,27300.0
2022-07-22 14:00:00,49.7,49.7,49.47,49.49,32294.0,44.0184,44.0184,43.8147,43.8324,32294.0
2022-07-22 14:30:00,49.5,49.52,49.39,49.44,33667.0,43.8413,43.859,43.7439,43.7881,33667.0
2022-07-22 15:00:00,49.44,49.59,49.41,49.55,85421.0,43.7881,43.921,43.7616,43.8856,85421.0
2022-07-22 15:30:00,49.55,49.82,49.53,49.81,277943.0,43.8856,44.1247,43.8679,44.1158,277943.0
2022-07-25 09:30:00,50.42,50.46,50.21,50.34,82177.0,44.6561,44.6915,44.4701,44.5853,82177.0
2022-07-25 10:00:00,50.31,50.42,50.13,50.21,131960.0,44.5587,44.6561,44.3993,44.4701,131960.0
2022-07-25 10:30:00,50.19,50.24,49.95,50.12,63096.0,44.4524,44.4967,44.2398,44.3904,63096.0
2022-07-25 11:00:00,50.08,50.12,50.0,50.06,49582.0,44.355,44.3904,44.2841,44.3373,49582.0
2022-07-25 11:30:00,50.07,50.26,50.06,50.22,44200.0,44.3461,44.5144,44.3373,44.479,44200.0
2022-07-25 12:00:00,50.22,50.25,50.15,50.25,40429.0,44.479,44.5055,44.417,44.5055,40429.0
2022-07-25 12:30:00,50.23,50.37,50.23,50.35,33151.0,44.4878,44.6118,44.4878,44.5941,33151.0
2022-07-25 13:00:00,50.35,50.39,50.32,50.38,14291.0,44.5941,44.6295,44.5675,44.6207,14291.0
2022-07-25 13:30:00,50.38,50.38,50.24,50.25,31126.0,44.6207,44.6207,44.4967,44.5055,31126.0
2022-07-25 14:00:00,50.24,50.27,50.19,50.24,28736.0,44.4967,44.5233,44.4524,44.4967,28736.0
2022-07-25 14:30:00,50.23,50.28,50.13,50.15,21659.0,44.4878,44.5321,44.3993,44.417,21659.0
2022-07-25 15:00:00,50.17,50.22,50.08,50.2,30817.0,44.4347,44.479,44.355,44.4613,30817.0
2022-07-25 15:30:00,50.2,50.46,50.14,50.34,161351.0,44.4613,44.6915,44.4081,44.5853,161351.0
2022-07-26 09:30:00,50.23,50.46,50.19,50.36,98633.0,44.4878,44.6915,44.4524,44.603,98633.0
2022-07-26 10:00:00,50.37,50.38,50.24,50.34,64990.0,44.6118,44.6207,44.4967,44.5853,64990.0
2022-07-26 10:30:00,50.34,50.42,50.29,50.38,55261.0,44.5853,44.6561,44.541,44.6207,55261.0
2022-07-26 11:00:00,50.4,50.58,50.38,50.45,38377.0,44.6384,44.7978,44.6207,44.6827,38377.0
2022-07-26 11:30:00,50.46,50.56,50.37,50.45,35779.0,44.6915,44.7801,44.6118,44.6827,35779.0
2022-07-26 12:00:00,50.45,50.49,50.41,50.46,39532.0,44.6827,44.7181,44.6473,44.6915,39532.0
2022-07-26 12:30:00,50.47,50.7,50.46,50.58,61463.0,44.7004,44.9041,44.6915,44.7978,61463.0
2022-07-26 13:00:00,50.58,50.72,50.55,50.72,43336.0,44.7978,44.9218,44.7713,44.9218,43336.0
2022-07-26 13:30:00,50.72,50.72,50.51,50.54,23494.0,44.9218,44.9218,44.7358,44.7624,23494.0
2022-07-26 14:00:00,50.54,50.59,50.44,50.46,36293.0,44.7624,44.8067,44.6738,44.6915,36293.0
2022-07-26 14:30:00,50.47,50.51,50.43,50.47,25360.0,44.7004,44.7358,44.665,44.7004,25360.0
2022-07-26 15:00:00,50.48,50.49,50.36,50.38,40273.0,44.7093,44.7181,44.603,44.6207,40273.0
2022-07-26 15:30:00,50.37,50.42,50.3,50.36,140379.0,44.6118,44.6561,44.5498,44.603,140379.0
2022-07-27 09:30:00,50.16,50.3,50.09,50.15,59553.0,44.4258,44.5498,44.3638,44.417,59553.0
2022-07-27 10:00:00,50.13,50.14,49.93,49.95,67539.0,44.3993,44.4081,44.2221,44.2398,67539.0
2022-07-27 10:30:00,49.94,49.99,49.85,49.99,39202.0,44.231,44.2753,44.1513,44.2753,39202.0
2022-07-27 11:00:00,50.0,50.11,49.99,50.04,49665.0,44.2841,44.3816,44.2753,44.3196,49665.0
2022-07-27 11:30:00,50.05,50.27,50.03,50.1,39189.0,44.3284,44.5233,44.3107,44.3727,39189.0
2022-07-27 12:00:00,50.09,50.16,50.07,50.13,30728.0,44.3638,44.4258,44.3461,44.3993,30728.0
2022-07-27 12:30:00,50.13,50.31,50.13,50.25,43626.0,44.3993,44.5587,44.3993,44.5055,43626.0
2022-07-27 13:00:00,50.26,50.28,50.15,50.27,33863.0,44.5144,44.5321,44.417,44.5233,33863.0
2022-07-27 13:30:00,50.28,50.57,50.27,50.52,42176.0,44.5321,44.789,44.5233,44.7447,42176.0
2022-07-27 14:00:00,50.5,50.73,50.5,50.58,44495.0,44.727,44.9307,44.727,44.7978,44495.0
2022-07-27 14:30:00,50.58,50.82,50.44,50.74,78536.0,44.7978,45.0104,44.6738,44.9395,78536.0
2022-07-27 15:00:00,50.74,50.9,50.7,50.9,63097.0,44.9395,45.0812,44.9041,45.0812,63097.0
2022-07-27 15:30:00,50.9,51.0,50.85,50.91,168667.0,45.0812,45.1698,45.037,45.0901,168667.0
2022-07-28 09:30:00,50.57,50.6,49.98,50.0,116796.0,44.789,44.8155,44.2664,44.2841,116796.0
2022-07-28 10:00:00,50.01,50.28,50.0,50.27,178517.0,44.293,44.5321,44.2841,44.5233,178517.0
2022-07-28 10:30:00,50.28,50.32,50.13,50.16,83587.0,44.5321,44.5675,44.3993,44.4258,83587.0
2022-07-28 11:00:00,50.16,50.2,50.02,50.11,77375.0,44.4258,44.4613,44.3018,44.3816,77375.0
2022-07-28 11:30:00,50.12,50.37,50.03,50.32,63577.0,44.3904,44.6118,44.3107,44.5675,63577.0
2022-07-28 12:00:00,50.31,50.43,50.3,50.39,72938.0,44.5587,44.665,44.5498,44.6295,72938.0
2022-07-28 12:30:00,50.39,50.51,50.33,50.49,52127.0,44.6295,44.7358,44.5764,44.7181,52127.0
2022-07-28 13:00:00,50.48,50.58,50.45,50.58,58782.0,44.7093,44.7978,44.6827,44.7978,58782.0
2022-07-28 13:30:00,50.57,50.66,50.54,50.66,50109.0,44.789,44.8687,44.7624,44.8687,50109.0
2022-07-28 14:00:00,50.65,50.7,50.6,50.68,47705.0,44.8598,44.9041,44.8155,44.8864,47705.0
2022-07-28 14:30:00,50.68,50.79,50.63,50.78,151089.0,44.8864,44.9838,44.8421,44.975,151089.0
2022-07-28 15:00:00,50.78,50.89,50.78,50.84,86249.0,44.975,45.0724,44.975,45.0281,86249.0
2022-07-28 15:30:00,50.82,50.94,50.81,50.87,439983.0,45.0104,45.1167,45.0015,45.0547,439983.0
2022-07-29 09:30:00,50.0,50.09,49.79,49.79,158190.0,44.2841,44.3638,44.0981,44.0981,158190.0
2022-07-29 10:00:00,49.78,49.88,49.59,49.59,115506.0,44.0893,44.1778,43.921,43.921,115506.0
2022-07-29 10:30:00,49.59,49.64,49.44,49.62,158328.0,43.921,43.9653,43.7881,43.9476,158328.0
2022-07-29 11:00:00,49.62,49.71,49.53,49.62,100387.0,43.9476,44.0273,43.8679,43.9476,100387.0
2022-07-29 11:30:00,49.63,49.65,49.36,49.37,157059.0,43.9564,43.9741,43.7173,43.7261,157059.0
2022-07-29 12:00:00,49.37,49.41,49.26,49.33,54759.0,43.7261,43.7616,43.6287,43.6907,54759.0
2022-07-29 12:30:00,49.32,49.43,49.3,49.4,177315.0,43.6819,43.7793,43.6642,43.7527,177315.0
2022-07-29 13:00:00,49.4,49.47,49.32,49.32,52192.0,43.7527,43.8147,43.6819,43.6819,52192.0
2022-07-29 13:30:00,49.32,49.39,49.28,49.34,38728.0,43.6819,43.7439,43.6464,43.6996,38728.0
2022-07-29 14:00:00,49.34,49.44,49.32,49.33,60449.0,43.6996,43.7881,43.6819,43.6907,60449.0
2022-07-29 14:30:00,49.32,49.32,49.25,49.32,80520.0,43.6819,43.6819,43.6199,43.6819,80520.0
2022-07-29 15:00:00,49.32,49.54,49.32,49.54,108653.0,43.6819,43.8767,43.6819,43.8767,108653.0
2022-07-29 15:30:00,49.53,49.73,49.51,49.69,287893.0,43.8679,44.045,43.8501,44.0096,287893.0
2022-08-01 09:30:00,49.01,49.11,48.93,49.05,118563.0,43.4073,43.4959,43.3364,43.4427,118563.0
2022-08-01 10:00:00,49.05,49.07,48.85,48.86,69422.0,43.4427,43.4604,43.2656,43.2744,69422.0
2022-08-01 10:30:00,48.85,48.95,48.77,48.82,67978.0,43.2656,43.3542,43.1947,43.239,67978.0
2022-08-01 11:00:00,48.83,48.84,48.53,48.63,165634.0,43.2479,43.2567,42.9822,43.0707,165634.0
2022-08-01 11:30:00,48.61,48.88,48.57,48.77,97630.0,43.053,43.2922,43.0176,43.1947,97630.0
2022-08-01 12:00:00,48.76,48.78,48.65,48.76,47546.0,43.1859,43.2036,43.0885,43.1859,47546.0
2022-08-01 12:30:00,48.75,48.97,48.74,48.94,89462.0,43.177,43.3719,43.1682,43.3453,89462.0
2022-08-01 13:00:00,48.94,49.29,48.92,49.12,152215.0,43.3453,43.6553,43.3276,43.5047,152215.0
2022-08-01 13:30:00,49.14,49.14,48.82,48.88,86921.0,43.5224,43.5224,43.239,43.2922,86921.0
2022-08-01 14:00:00,48.88,48.89,48.73,48.84,83696.0,43.2922,43.301,43.1593,43.2567,83696.0
2022-08-01 14:30:00,48.84,48.97,48.84,48.85,89430.0,43.2567,43.3719,43.2567,43.2656,89430.0
2022-08-01 15:00:00,48.86,48.94,48.83,48.83,81331.0,43.2744,43.3453,43.2479,43.2479,81331.0
2022-08-01 15:30:00,48.84,48.92,48.78,48.9,282061.0,43.2567,43.3276,43.2036,43.3099,282061.0
2022-08-02 09:30:00,49.55,49.64,49.5,49.58,99391.0,43.8856,43.9653,43.8413,43.9121,99391.0
2022-08-02 10:00:00,49.56,49.84,49.51,49.81,67715.0,43.8944,44.1424,43.8501,44.1158,67715.0
2022-08-02 10:30:00,49.82,49.82,49.58,49.58,82901.0,44.1247,44.1247,43.9121,43.9121,82901.0
2022-08-02 11:00:00,49.58,49.63,49.47,49.56,105262.0,43.9121,43.9564,43.8147,43.8944,105262.0
2022-08-02 11:30:00,49.55,49.56,49.24,49.31,46349.0,43.8856,43.8944,43.611,43.673,46349.0
2022-08-02 12:00:00,49.3,49.36,49.27,49.29,51970.0,43.6642,43.7173,43.6376,43.6553,51970.0
2022-08-02 12:30:00,49.29,49.31,49.23,49.29,27900.0,43.6553,43.673,43.6022,43.6553,27900.0
2022-08-02 13:00:00,49.28,49.28,49.04,49.04,48299.0,43.6464,43.6464,43.4339,43.4339,48299.0
2022-08-02 13:30:00,49.04,49.05,48.96,48.99,41025.0,43.4339,43.4427,43.363,43.3896,41025.0
2022-08-02 14:00:00,48.98,49.03,48.85,48.93,97558.0,43.3807,43.425,43.2656,43.3364,97558.0
2022-08-02 14:30:00,48.93,48.99,48.8,48.82,88848.0,43.3364,43.3896,43.2213,43.239,88848.0
2022-08-02 15:00:00,48.81,48.96,48.76,48.95,121441.0,43.2302,43.363,43.1859,43.3542,121441.0
2022-08-02 15:30:00,48.96,49.04,48.72,48.79,251524.0,43.363,43.4339,43.1505,43.2125,251524.0
2022-08-03 09:30:00,49.48,49.54,49.34,49.51,151273.0,43.8236,43.8767,43.6996,43.8501,151273.0
2022-08-03 10:00:00,49.49,49.54,48.97,49.03,170029.0,43.8324,43.8767,43.3719,43.425,170029.0
2022-08-03 10:30:00,49.01,49.28,48.96,49.24,47025.0,43.4073,43.6464,43.363,43.611,47025.0
2022-08-03 11:00:00,49.24,49.28,49.18,49.24,61408.0,43.611,43.6464,43.5579,43.611,61408.0
2022-08-03 11:30:00,49.25,49.25,49.06,49.13,21875.0,43.6199,43.6199,43.4516,43.5136,21875.0
2022-08-03 12:00:00,49.13,49.2,49.08,49.08,71311.0,43.5136,43.5756,43.4693,43.4693,71311.0
2022-08-03 12:30:00,49.08,49.11,49.04,49.04,44776.0,43.4693,43.4959,43.4339,43.4339,44776.0
2022-08-03 13:00:00,49.05,49.06,49.01,49.05,59760.0,43.4427,43.4516,43.4073,43.4427,59760.0
2022-08-03 13:30:00,49.05,49.06,49.02,49.04,40021.0,43.4427,43.4516,43.4162,43.4339,40021.0
2022-08-03 14:00:00,49.04,49.06,48.99,49.04,122568.0,43.4339,43.4516,43.3896,43.4339,122568.0
2022-08-03 14:30:00,49.04,49.05,48.95,48.99,68003.0,43.4339,43.4427,43.3542,43.3896,68003.0
2022-08-03 15:00:00,48.99,49.05,48.98,49.05,69960.0,43.3896,43.4427,43.3807,43.4427,69960.0
2022-08-03 15:30:00,49.05,49.05,48.83,48.85,270609.0,43.4427,43.4427,43.2479,43.2656,270609.0
2022-08-04 09:30:00,49.45,49.52,49.32,49.33,114019.0,43.797,43.859,43.6819,43.6907,114019.0
2022-08-04 10:00:00,49.34,49.38,49.1,49.1,74186.0,43.6996,43.735,43.487,43.487,74186.0
2022-08-04 10:30:00,49.11,49.31,49.11,49.3,64205.0,43.4959,43.673,43.4959,43.6642,64205.0
2022-08-04 11:00:00,49.29,49.3,49.16,49.28,104544.0,43.6553,43.6642,43.5402,43.6464,104544.0
2022-08-04 11:30:00,49.26,49.26,49.01,49.13,21616.0,43.6287,43.6287,43.4073,43.5136,21616.0
2022-08-04 12:00:00,49.13,49.25,49.11,49.24,27605.0,43.5136,43.6199,43.4959,43.611,27605.0
2022-08-04 12:30:00,49.25,49.26,49.08,49.11,53361.0,43.6199,43.6287,43.4693,43.4959,53361.0
2022-08-04 13:00:00,49.12,49.15,49.1,49.14,45383.0,43.5047,43.5313,43.487,43.5224,45383.0
2022-08-04 13:30:00,49.15,49.23,49.13,49.2,42989.0,43.5313,43.6022,43.5136,43.5756,42989.0
2022-08-04 14:00:00,49.2,49.24,49.17,49.23,34541.0,43.5756,43.611,43.549,43.6022,34541.0
2022-08-04 14:30:00,49.23,49.27,49.18,49.27,54951.0,43.6022,43.6376,43.5579,43.6376,54951.0
2022-08-04 15:00:00,49.26,49.26,49.2,49.22,43341.0,43.6287,43.6287,43.5756,43.5933,43341.0
2022-08-04 15:30:00,49.22,49.28,49.16,49.21,99961.0,43.5933,43.6464,43.5402,43.5844,99961.0
2022-08-05 09:30:00,49.19,49.45,49.17,49.32,68930.0,43.5667,43.797,43.549,43.6819,68930.0
2022-08-05 10:00:00,49.32,49.39,49.17,49.3,36856.0,43.6819,43.7439,43.549,43.6642,36856.0
2022-08-05 10:30:00,49.28,49.55,49.28,49.51,26595.0,43.6464,43.8856,43.6464,43.8501,26595.0
2022-08-05 11:00:00,49.5,49.52,49.45,49.47,42749.0,43.8413,43.859,43.797,43.8147,42749.0
2022-08-05 11:30:00,49.47,49.69,49.46,49.67,40020.0,43.8147,44.0096,43.8059,43.9919,40020.0
2022-08-05 12:00:00,49.69,49.74,49.62,49.7,67406.0,44.0096,44.0539,43.9476,44.0184,67406.0
2022-08-05 12:30:00,49.72,49.78,49.62,49.7,32847.0,44.0361,44.0893,43.9476,44.0184,32847.0
2022-08-05 13:00:00,49.67,49.74,49.65,49.69,21040.0,43.9919,44.0539,43.9741,44.0096,21040.0
2022-08-05 13:30:00,49.7,49.78,49.68,49.72,23267.0,44.0184,44.0893,44.0007,44.0361,23267.0
2022-08-05 14:00:00,49.73,49.79,49.58,49.63,68247.0,44.045,44.0981,43.9121,43.9564,68247.0
2022-08-05 14:30:00,49.62,49.67,49.52,49.55,34949.0,43.9476,43.9919,43.859,43.8856,34949.0
2022-08-05 15:00:00,49.55,49.71,49.55,49.69,44867.0,43.8856,44.0273,43.8856,44.0096,44867.0
2022-08-05 15:30:00,49.68,49.76,49.64,49.72,141964.0,44.0007,44.0716,43.9653,44.0361,141964.0
2022-08-08 09:30:00,49.17,49.3,49.11,49.21,88630.0,43.549,43.6642,43.4959,43.5844,88630.0
2022-08-08 10:00:00,49.22,49.44,49.2,49.44,141618.0,43.5933,43.7881,43.5756,43.7881,141618.0
2022-08-08 10:30:00,49.44,49.45,49.28,49.37,211834.0,43.7881,43.797,43.6464,43.7261,211834.0
2022-08-08 11:00:00,49.37,49.44,49.32,49.44,92368.0,43.7261,43.7881,43.6819,43.7881,92368.0
2022-08-08 11:30:00,49.44,49.47,49.36,49.39,18153.0,43.7881,43.8147,43.7173,43.7439,18153.0
2022-08-08 12:00:00,49.4,49.54,49.21,49.25,56261.0,43.7527,43.8767,43.5844,43.6199,56261.0
2022-08-08 12:30:00,49.23,49.24,49.09,49.13,46942.0,43.6022,43.611,43.4782,43.5136,46942.0
2022-08-08 13:00:00,49.14,49.16,49.09,49.12,42521.0,43.5224,43.5402,43.4782,43.5047,42521.0
2022-08-08 13:30:00,49.11,49.18,49.11,49.16,58005.0,43.4959,43.5579,43.4959,43.5402,58005.0
2022-08-08 14:00:00,49.18,49.23,49.11,49.23,57472.0,43.5579,43.6022,43.4959,43.6022,57472.0
2022-08-08 14:30:00,49.22,49.27,49.13,49.19,32780.0,43.5933,43.6376,43.5136,43.5667,32780.0
2022-08-08 15:00:00,49.19,49.28,49.16,49.25,33451.0,43.5667,43.6464,43.5402,43.6199,33451.0
2022-08-08 15:30:00,49.24,49.27,48.99,49.06,244883.0,43.611,43.6376,43.3896,43.4516,244883.0
2022-08-09 09:30:00,48.79,48.93,48.69,48.77,317499.0,43.2125,43.3364,43.1239,43.1947,317499.0
2022-08-09 10:00:00,48.78,48.9,48.64,48.81,294740.0,43.2036,43.3099,43.0796,43.2302,294740.0
2022-08-09 10:30:00,48.82,48.84,48.68,48.71,191071.0,43.239,43.2567,43.115,43.1416,191071.0
2022-08-09 11:00:00,48.7,48.76,48.6,48.72,348566.0,43.1327,43.1859,43.0442,43.1505,348566.0
2022-08-09 11:30:00,48.73,48.93,48.68,48.82,45102.0,43.1593,43.3364,43.115,43.239,45102.0
2022-08-09 12:00:00,48.83,48.95,48.8,48.81,53190.0,43.2479,43.3542,43.2213,43.2302,53190.0
2022-08-09 12:30:00,48.81,48.83,48.71,48.82,45557.0,43.2302,43.2479,43.1416,43.239,45557.0
2022-08-09 13:00:00,48.82,48.85,48.74,48.79,38488.0,43.239,43.2656,43.1682,43.2125,38488.0
2022-08-09 13:30:00,48.79,48.79,48.63,48.69,58935.0,43.2125,43.2125,43.0707,43.1239,58935.0
2022-08-09 14:00:00,48.69,48.73,48.62,48.66,51350.0,43.1239,43.1593,43.0619,43.0973,51350.0
2022-08-09 14:30:00,48.66,48.76,48.63,48.76,56041.0,43.0973,43.1859,43.0707,43.1859,56041.0
2022-08-09 15:00:00,48.76,48.83,48.73,48.79,47707.0,43.1859,43.2479,43.1593,43.2125,47707.0
2022-08-09 15:30:00,48.79,48.84,48.6,48.67,200408.0,43.2125,43.2567,43.0442,43.1062,200408.0
2022-08-10 09:30:00,46.86,46.93,46.62,46.63,442303.0,41.5031,41.5651,41.2905,41.2994,442303.0
2022-08-10 10:00:00,46.62,46.65,46.26,46.43,470367.0,41.2905,41.3171,40.9717,41.1222,470367.0
2022-08-10 10:30:00,46.44,46.71,46.36,46.39,432378.0,41.1311,41.3702,41.0602,41.0868,432378.0
2022-08-10 11:00:00,46.4,46.42,45.43,45.53,749828.0,41.0957,41.1134,40.2366,40.3251,749828.0
2022-08-10 11:30:00,45.53,45.65,45.13,45.15,719803.0,40.3251,40.4314,39.9709,39.9886,719803.0
2022-08-10 12:00:00,45.15,45.18,44.75,44.76,1058089.0,39.9886,40.0151,39.6343,39.6432,1058089.0
2022-08-10 12:30:00,44.76,44.91,43.2,44.5,817173.0,39.6432,39.776,38.2615,39.4129,817173.0
2022-08-10 13:00:00,44.51,44.52,43.56,43.62,584951.0,39.4217,39.4306,38.5803,38.6335,584951.0
2022-08-10 13:30:00,43.64,44.25,43.62,44.24,654766.0,38.6512,39.1915,38.6335,39.1826,654766.0
2022-08-10 14:00:00,44.23,44.82,44.22,44.74,483052.0,39.1737,39.6963,39.1649,39.6254,483052.0
2022-08-10 14:30:00,44.75,44.94,44.75,44.86,306199.0,39.6343,39.8026,39.6343,39.7317,306199.0
2022-08-10 15:00:00,44.86,45.31,44.85,45.13,457594.0,39.7317,40.1303,39.7229,39.9709,457594.0
2022-08-10 15:30:00,45.14,45.32,45.06,45.19,628871.0,39.9797,40.1391,39.9089,40.024,628871.0
2022-08-11 09:30:00,42.02,43.29,41.98,43.19,1570654.0,37.2164,38.3412,37.181,38.2526,1570654.0
2022-08-11 10:00:00,43.18,43.23,42.41,42.48,1313899.0,38.2438,38.2881,37.5618,37.6238,1313899.0
2022-08-11 10:30:00,42.48,42.93,42.31,42.9,555464.0,37.6238,38.0224,37.4732,37.9958,555464.0
2022-08-11 11:00:00,42.9,43.61,42.82,43.6,787380.0,37.9958,38.6246,37.9249,38.6158,787380.0
2022-08-11 11:30:00,43.6,44.09,43.53,43.76,1592184.0,38.6158,39.0497,38.5538,38.7575,1592184.0
2022-08-11 12:00:00,43.76,43.84,43.16,43.2,717053.0,38.7575,38.8283,38.2261,38.2615,717053.0
2022-08-11 12:30:00,43.21,43.21,42.93,43.0,348811.0,38.2703,38.2703,38.0224,38.0843,348811.0
2022-08-11 13:00:00,43.0,43.6,42.94,43.56,249937.0,38.0843,38.6158,38.0312,38.5803,249937.0
2022-08-11 13:30:00,43.59,43.93,43.43,43.67,339822.0,38.6069,38.908,38.4652,38.6778,339822.0
2022-08-11 14:00:00,43.63,43.7,43.49,43.62,347999.0,38.6423,38.7043,38.5183,38.6335,347999.0
2022-08-11 14:30:00,43.62,44.27,43.6,44.1,900647.0,38.6335,39.2092,38.6158,39.0586,900647.0
2022-08-11 15:00:00,44.12,44.17,43.77,43.77,663482.0,39.0763,39.1206,38.7663,38.7663,663482.0
2022-08-11 15:30:00,43.77,43.8,43.4,43.48,1313852.0,38.7663,38.7929,38.4386,38.5095,1313852.0
2022-08-12 09:30:00,43.97,44.15,43.83,43.97,937172.0,38.9435,39.1029,38.8195,38.9435,937172.0
2022-08-12 10:00:00,43.96,44.06,43.72,44.05,464459.0,38.9346,39.0232,38.722,39.0143,464459.0
2022-08-12 10:30:00,44.05,44.15,43.98,44.07,357811.0,39.0143,39.1029,38.9523,39.032,357811.0
2022-08-12 11:00:00,44.07,44.17,44.01,44.06,407518.0,39.032,39.1206,38.9789,39.0232,407518.0
2022-08-12 11:30:00,44.05,44.25,43.82,44.23,336157.0,39.0143,39.1915,38.8106,39.1737,336157.0
2022-08-12 12:00:00,44.22,44.58,44.16,44.52,199173.0,39.1649,39.4837,39.1117,39.4306,199173.0
2022-08-12 12:30:00,44.52,44.59,44.41,44.57,190598.0,39.4306,39.4926,39.3332,39.4749,190598.0
2022-08-12 13:00:00,44.57,44.57,44.33,44.44,133576.0,39.4749,39.4749,39.2623,39.3597,133576.0
2022-08-12 13:30:00,44.43,44.57,44.39,44.51,122478.0,39.3509,39.4749,39.3154,39.4217,122478.0
2022-08-12 14:00:00,44.49,44.52,44.39,44.45,102786.0,39.404,39.4306,39.3154,39.3686,102786.0
2022-08-12 14:30:00,44.48,44.48,44.3,44.3,156754.0,39.3952,39.3952,39.2357,39.2357,156754.0
2022-08-12 15:00:00,44.31,44.46,44.29,44.41,158917.0,39.2446,39.3774,39.2269,39.3332,158917.0
2022-08-12 15:30:00,44.4,44.5,44.35,44.38,317285.0,39.3243,39.4129,39.28,39.3066,317285.0
2022-08-15 09:30:00,43.72,43.94,43.63,43.9,225235.0,38.722,38.9169,38.6423,38.8815,225235.0
2022-08-15 10:00:00,43.9,43.91,43.61,43.69,226613.0,38.8815,38.8903,38.6246,38.6955,226613.0
2022-08-15 10:30:00,43.69,43.72,43.55,43.68,195501.0,38.6955,38.722,38.5715,38.6866,195501.0
2022-08-15 11:00:00,43.68,43.68,43.33,43.44,109365.0,38.6866,38.6866,38.3766,38.4741,109365.0
2022-08-15 11:30:00,43.43,43.71,43.13,43.56,138121.0,38.4652,38.7132,38.1995,38.5803,138121.0
2022-08-15 12:00:00,43.53,43.62,43.46,43.59,96148.0,38.5538,38.6335,38.4918,38.6069,96148.0
2022-08-15 12:30:00,43.6,43.72,43.5,43.62,82458.0,38.6158,38.722,38.5272,38.6335,82458.0
2022-08-15 13:00:00,43.65,43.73,43.63,43.69,59983.0,38.66,38.7309,38.6423,38.6955,59983.0
2022-08-15 13:30:00,43.68,43.8,43.66,43.68,104327.0,38.6866,38.7929,38.6689,38.6866,104327.0
2022-08-15 14:00:00,43.69,43.85,43.68,43.74,75865.0,38.6955,38.8372,38.6866,38.7398,75865.0
2022-08-15 14:30:00,43.73,43.93,43.7,43.9,134273.0,38.7309,38.908,38.7043,38.8815,134273.0
2022-08-15 15:00:00,43.91,44.04,43.9,44.02,136154.0,38.8903,39.0055,38.8815,38.9877,136154.0
2022-08-15 15:30:00,44.01,44.1,43.83,43.84,277122.0,38.9789,39.0586,38.8195,38.8283,277122.0
2022-08-16 09:30:00,43.63,43.81,43.59,43.74,447320.0,38.6423,38.8018,38.6069,38.7398,447320.0
2022-08-16 10:00:00,43.73,43.78,43.44,43.75,129977.0,38.7309,38.7752,38.4741,38.7486,129977.0
2022-08-16 10:30:00,43.75,44.2,43.75,44.06,304564.0,38.7486,39.1472,38.7486,39.0232,304564.0
2022-08-16 11:00:00,44.05,44.15,43.91,44.02,187495.0,39.0143,39.1029,38.8903,38.9877,187495.0
2022-08-16 11:30:00,44.02,44.24,44.02,44.14,86717.0,38.9877,39.1826,38.9877,39.094,86717.0
2022-08-16 12:00:00,44.12,44.33,44.01,44.19,50056.0,39.0763,39.2623,38.9789,39.1383,50056.0
2022-08-16 12:30:00,44.22,44.36,44.17,44.32,138946.0,39.1649,39.2889,39.1206,39.2535,138946.0
2022-08-16 13:00:00,44.3,44.38,44.25,44.35,77298.0,39.2357,39.3066,39.1915,39.28,77298.0
2022-08-16 13:30:00,44.36,44.49,44.33,44.45,125066.0,39.2889,39.404,39.2623,39.3686,125066.0
2022-08-16 14:00:00,44.45,44.84,44.43,44.82,229162.0,39.3686,39.714,39.3509,39.6963,229162.0
2022-08-16 14:30:00,44.85,44.86,44.68,44.74,212613.0,39.7229,39.7317,39.5723,39.6254,212613.0
2022-08-16 15:00:00,44.73,44.83,44.61,44.79,170882.0,39.6166,39.7051,39.5103,39.6697,170882.0
2022-08-16 15:30:00,44.79,44.89,44.71,44.82,464814.0,39.6697,39.7583,39.5989,39.6963,464814.0
2022-08-17 09:30:00,42.16,42.62,42.13,42.47,950391.0,37.3404,37.7478,37.3138,37.6149,950391.0
2022-08-17 10:00:00,42.47,42.53,42.2,42.23,359658.0,37.6149,37.6681,37.3758,37.4024,359658.0
2022-08-17 10:30:00,42.23,42.31,41.89,41.9,613308.0,37.4024,37.4732,37.1012,37.1101,613308.0
2022-08-17 11:00:00,41.89,41.9,41.56,41.66,758436.0,37.1012,37.1101,36.809,36.8975,758436.0
2022-08-17 11:30:00,41.66,41.73,41.29,41.36,756108.0,36.8975,36.9595,36.5698,36.6318,756108.0
2022-08-17 12:00:00,41.38,41.76,41.33,41.63,801979.0,36.6495,36.9861,36.6053,36.871,801979.0
2022-08-17 12:30:00,41.63,41.68,41.54,41.64,416713.0,36.871,36.9152,36.7913,36.8798,416713.0
2022-08-17 13:00:00,41.63,41.65,41.52,41.56,156516.0,36.871,36.8887,36.7735,36.809,156516.0
2022-08-17 13:30:00,41.55,41.57,41.41,41.52,221495.0,36.8001,36.8178,36.6761,36.7735,221495.0
2022-08-17 14:00:00,41.54,41.71,41.53,41.65,233442.0,36.7913,36.9418,36.7824,36.8887,233442.0
2022-08-17 14:30:00,41.66,41.68,41.53,41.6,401841.0,36.8975,36.9152,36.7824,36.8444,401841.0
2022-08-17 15:00:00,41.6,41.86,41.55,41.85,577154.0,36.8444,37.0747,36.8001,37.0658,577154.0
2022-08-17 15:30:00,41.85,42.31,41.8,42.16,918440.0,37.0658,37.4732,37.0215,37.3404,918440.0
2022-08-18 09:30:00,41.5,41.55,41.14,41.28,459285.0,36.7558,36.8001,36.437,36.561,459285.0
2022-08-18 10:00:00,41.28,41.53,41.26,41.46,277872.0,36.561,36.7824,36.5433,36.7204,277872.0
2022-08-18 10:30:00,41.46,41.54,41.32,41.39,244464.0,36.7204,36.7913,36.5964,36.6584,244464.0
2022-08-18 11:00:00,41.4,41.42,41.22,41.4,293454.0,36.6673,36.685,36.5078,36.6673,293454.0
2022-08-18 11:30:00,41.41,41.5,41.32,41.36,136862.0,36.6761,36.7558,36.5964,36.6318,136862.0
2022-08-18 12:00:00,41.38,41.38,41.09,41.11,170847.0,36.6495,36.6495,36.3927,36.4104,170847.0
2022-08-18 12:30:00,41.11,41.12,40.99,41.02,138390.0,36.4104,36.4193,36.3041,36.3307,138390.0
2022-08-18 13:00:00,41.03,41.07,40.92,41.03,241676.0,36.3396,36.375,36.2421,36.3396,241676.0
2022-08-18 13:30:00,41.02,41.21,41.01,41.16,168025.0,36.3307,36.499,36.3218,36.4547,168025.0
2022-08-18 14:00:00,41.15,41.27,41.09,41.18,364725.0,36.4458,36.5521,36.3927,36.4724,364725.0
2022-08-18 14:30:00,41.19,41.31,41.12,41.12,138849.0,36.4813,36.5875,36.4193,36.4193,138849.0
2022-08-18 15:00:00,41.12,41.19,41.02,41.19,173497.0,36.4193,36.4813,36.3307,36.4813,173497.0
2022-08-18 15:30:00,41.19,41.26,41.12,41.21,361459.0,36.4813,36.5433,36.4193,36.499,361459.0
2022-08-19 09:30:00,40.97,41.54,40.96,41.38,420721.0,36.2864,36.7913,36.2776,36.6495,420721.0
2022-08-19 10:00:00,41.38,41.46,41.22,41.25,318094.0,36.6495,36.7204,36.5078,36.5344,318094.0
2022-08-19 10:30:00,41.26,41.3,41.18,41.18,84340.0,36.5433,36.5787,36.4724,36.4724,84340.0
2022-08-19 11:00:00,41.18,41.19,40.9,40.93,203538.0,36.4724,36.4813,36.2244,36.251,203538.0
2022-08-19 11:30:00,40.94,41.15,40.91,41.02,87096.0,36.2598,36.4458,36.2333,36.3307,87096.0
2022-08-19 12:00:00,41.03,41.09,40.93,41.07,94613.0,36.3396,36.3927,36.251,36.375,94613.0
2022-08-19 12:30:00,41.08,41.19,41.04,41.17,74347.0,36.3838,36.4813,36.3484,36.4636,74347.0
2022-08-19 13:00:00,41.18,41.19,41.05,41.07,74021.0,36.4724,36.4813,36.3573,36.375,74021.0
2022-08-19 13:30:00,41.05,41.14,41.0,41.08,61259.0,36.3573,36.437,36.313,36.3838,61259.0
2022-08-19 14:00:00,41.1,41.12,40.95,41.1,72452.0,36.4016,36.4193,36.2687,36.4016,72452.0
2022-08-19 14:30:00,41.11,41.22,41.02,41.03,153410.0,36.4104,36.5078,36.3307,36.3396,153410.0
2022-08-19 15:00:00,41.04,41.16,41.0,41.11,127361.0,36.3484,36.4547,36.313,36.4104,127361.0
2022-08-19 15:30:00,41.1,41.28,41.03,41.27,249816.0,36.4016,36.561,36.3396,36.5521,249816.0
2022-08-22 09:30:00,41.16,41.25,41.1,41.16,96623.0,36.4547,36.5344,36.4016,36.4547,96623.0
2022-08-22 10:00:00,41.15,41.34,41.12,41.19,120803.0,36.4458,36.6141,36.4193,36.4813,120803.0
2022-08-22 10:30:00,41.19,41.26,41.12,41.15,207415.0,36.4813,36.5433,36.4193,36.4458,207415.0
2022-08-22 11:00:00,41.15,41.25,41.1,41.13,69954.0,36.4458,36.5344,36.4016,36.4281,69954.0
2022-08-22 11:30:00,41.14,41.26,41.03,41.04,605245.0,36.437,36.5433,36.3396,36.3484,605245.0
2022-08-22 12:00:00,41.05,41.11,40.94,40.99,121210.0,36.3573,36.4104,36.2598,36.3041,121210.0
2022-08-22 12:30:00,41.0,41.05,40.97,41.03,71831.0,36.313,36.3573,36.2864,36.3396,71831.0
2022-08-22 13:00:00,41.04,41.09,40.98,41.07,86405.0,36.3484,36.3927,36.2953,36.375,86405.0
2022-08-22 13:30:00,41.07,41.07,40.96,40.99,68303.0,36.375,36.375,36.2776,36.3041,68303.0
2022-08-22 14:00:00,41.0,41.11,40.91,40.91,151519.0,36.313,36.4104,36.2333,36.2333,151519.0
2022-08-22 14:30:00,40.92,40.94,40.85,40.9,99575.0,36.2421,36.2598,36.1801,36.2244,99575.0
2022-08-22 15:00:00,40.93,40.99,40.73,40.86,370868.0,36.251,36.3041,36.0739,36.189,370868.0
2022-08-22 15:30:00,40.86,41.0,40.75,41.0,279882.0,36.189,36.313,36.0916,36.313,279882.0
2022-08-23 09:30:00,40.98,41.1,40.85,40.98,151641.0,36.2953,36.4016,36.1801,36.2953,151641.0
2022-08-23 10:00:00,40.97,41.04,40.78,40.83,304613.0,36.2864,36.3484,36.1181,36.1624,304613.0
2022-08-23 10:30:00,40.84,40.95,40.73,40.73,92518.0,36.1713,36.2687,36.0739,36.0739,92518.0
2022-08-23 11:00:00,40.73,40.97,40.73,40.78,273906.0,36.0739,36.2864,36.0739,36.1181,273906.0
2022-08-23 11:30:00,40.77,40.8,40.58,40.66,142260.0,36.1093,36.1358,35.941,36.0119,142260.0
2022-08-23 12:00:00,40.68,40.8,40.66,40.75,78649.0,36.0296,36.1358,36.0119,36.0916,78649.0
2022-08-23 12:30:00,40.75,40.82,40.7,40.7,37184.0,36.0916,36.1536,36.0473,36.0473,37184.0
2022-08-23 13:00:00,40.71,40.84,40.68,40.84,83041.0,36.0561,36.1713,36.0296,36.1713,83041.0
2022-08-23 13:30:00,40.84,40.87,40.71,40.72,60102.0,36.1713,36.1978,36.0561,36.065,60102.0
2022-08-23 14:00:00,40.72,40.76,40.69,40.74,93915.0,36.065,36.1004,36.0384,36.0827,93915.0
2022-08-23 14:30:00,40.73,40.75,40.66,40.73,171658.0,36.0739,36.0916,36.0119,36.0739,171658.0
2022-08-23 15:00:00,40.75,40.91,40.71,40.81,131748.0,36.0916,36.2333,36.0561,36.1447,131748.0
2022-08-23 15:30:00,40.8,40.83,40.72,40.72,178075.0,36.1358,36.1624,36.065,36.065,178075.0
2022-08-24 09:30:00,40.37,40.37,40.2,40.27,263655.0,35.755,35.755,35.6044,35.6664,263655.0
2022-08-24 10:00:00,40.27,40.34,40.21,40.29,106214.0,35.6664,35.7284,35.6133,35.6842,106214.0
2022-08-24 10:30:00,40.29,40.56,40.25,40.55,197066.0,35.6842,35.9233,35.6487,35.9144,197066.0
2022-08-24 11:00:00,40.55,40.6,40.36,40.4,362384.0,35.9144,35.9587,35.7461,35.7816,362384.0
2022-08-24 11:30:00,40.4,40.54,40.4,40.46,121591.0,35.7816,35.9056,35.7816,35.8347,121591.0
2022-08-24 12:00:00,40.44,40.52,40.39,40.41,62447.0,35.817,35.8879,35.7727,35.7904,62447.0
2022-08-24 12:30:00,40.41,40.48,40.34,40.45,70293.0,35.7904,35.8524,35.7284,35.8259,70293.0
2022-08-24 13:00:00,40.45,40.49,40.36,40.4,62179.0,35.8259,35.8613,35.7461,35.7816,62179.0
2022-08-24 13:30:00,40.41,40.51,40.4,40.5,61603.0,35.7904,35.879,35.7816,35.8701,61603.0
2022-08-24 14:00:00,40.5,40.53,40.5,40.51,71424.0,35.8701,35.8967,35.8701,35.879,71424.0
2022-08-24 14:30:00,40.51,40.57,40.5,40.57,101732.0,35.879,35.9321,35.8701,35.9321,101732.0
2022-08-24 15:00:00,40.57,40.6,40.54,40.56,87219.0,35.9321,35.9587,35.9056,35.9233,87219.0
2022-08-24 15:30:00,40.56,40.59,40.5,40.56,209289.0,35.9233,35.9499,35.8701,35.9233,209289.0
2022-08-25 09:30:00,40.12,40.13,39.97,40.07,239842.0,35.5336,35.5424,35.4007,35.4893,239842.0
2022-08-25 10:00:00,40.07,40.21,40.05,40.16,144854.0,35.4893,35.6133,35.4716,35.569,144854.0
2022-08-25 10:30:00,40.17,40.24,40.15,40.17,103275.0,35.5779,35.6399,35.5602,35.5779,103275.0
2022-08-25 11:00:00,40.16,40.18,39.92,39.97,184690.0,35.569,35.5867,35.3564,35.4007,184690.0
2022-08-25 11:30:00,39.98,40.1,39.91,40.08,140416.0,35.4096,35.5159,35.3476,35.4982,140416.0
2022-08-25 12:00:00,40.09,40.12,39.94,39.94,78592.0,35.507,35.5336,35.3742,35.3742,78592.0
2022-08-25 12:30:00,39.94,39.97,39.85,39.89,152800.0,35.3742,35.4007,35.2944,35.3299,152800.0
2022-08-25 13:00:00,39.92,40.11,39.92,40.03,82652.0,35.3564,35.5247,35.3564,35.4539,82652.0
2022-08-25 13:30:00,40.05,40.19,40.04,40.15,77088.0,35.4716,35.5956,35.4627,35.5602,77088.0
2022-08-25 14:00:00,40.15,40.19,40.05,40.16,124599.0,35.5602,35.5956,35.4716,35.569,124599.0
2022-08-25 14:30:00,40.16,40.24,40.11,40.23,123680.0,35.569,35.6399,35.5247,35.631,123680.0
2022-08-25 15:00:00,40.24,40.53,40.22,40.33,193938.0,35.6399,35.8967,35.6222,35.7196,193938.0
2022-08-25 15:30:00,40.33,40.48,40.32,40.48,317530.0,35.7196,35.8524,35.7107,35.8524,317530.0
2022-08-26 09:30:00,41.56,41.64,41.37,41.52,221981.0,36.809,36.8798,36.6407,36.7735,221981.0
2022-08-26 10:00:00,41.51,41.63,41.27,41.37,284871.0,36.7647,36.871,36.5521,36.6407,284871.0
2022-08-26 10:30:00,41.36,41.37,41.08,41.13,142071.0,36.6318,36.6407,36.3838,36.4281,142071.0
2022-08-26 11:00:00,41.12,41.19,40.99,41.16,173661.0,36.4193,36.4813,36.3041,36.4547,173661.0
2022-08-26 11:30:00,41.14,41.18,40.95,41.0,84345.0,36.437,36.4724,36.2687,36.313,84345.0
2022-08-26 12:00:00,40.98,41.02,40.9,41.0,111432.0,36.2953,36.3307,36.2244,36.313,111432.0
2022-08-26 12:30:00,41.0,41.03,40.91,41.0,102700.0,36.313,36.3396,36.2333,36.313,102700.0
2022-08-26 13:00:00,40.99,41.03,40.96,41.02,87521.0,36.3041,36.3396,36.2776,36.3307,87521.0
2022-08-26 13:30:00,41.01,41.03,40.88,40.92,66758.0,36.3218,36.3396,36.2067,36.2421,66758.0
2022-08-26 14:00:00,40.92,40.92,40.82,40.83,59996.0,36.2421,36.2421,36.1536,36.1624,59996.0
2022-08-26 14:30:00,40.84,40.94,40.83,40.86,102775.0,36.1713,36.2598,36.1624,36.189,102775.0
2022-08-26 15:00:00,40.87,40.88,40.68,40.86,239764.0,36.1978,36.2067,36.0296,36.189,239764.0
2022-08-26 15:30:00,40.84,40.88,40.72,40.83,389509.0,36.1713,36.2067,36.065,36.1624,389509.0
2022-08-29 09:30:00,41.02,41.09,40.75,40.78,220584.0,36.3307,36.3927,36.0916,36.1181,220584.0
2022-08-29 10:00:00,40.8,40.94,40.75,40.9,156897.0,36.1358,36.2598,36.0916,36.2244,156897.0
2022-08-29 10:30:00,40.9,40.97,40.77,40.81,107301.0,36.2244,36.2864,36.1093,36.1447,107301.0
2022-08-29 11:00:00,40.8,40.84,40.68,40.76,133068.0,36.1358,36.1713,36.0296,36.1004,133068.0
2022-08-29 11:30:00,40.78,40.78,40.68,40.7,101843.0,36.1181,36.1181,36.0296,36.0473,101843.0
2022-08-29 12:00:00,40.7,40.84,40.66,40.82,115770.0,36.0473,36.1713,36.0119,36.1536,115770.0
2022-08-29 12:30:00,40.83,40.97,40.8,40.96,59477.0,36.1624,36.2864,36.1358,36.2776,59477.0
2022-08-29 13:00:00,40.95,40.98,40.88,40.89,113473.0,36.2687,36.2953,36.2067,36.2156,113473.0
2022-08-29 13:30:00,40.87,40.95,40.85,40.88,36980.0,36.1978,36.2687,36.1801,36.2067,36980.0
2022-08-29 14:00:00,40.87,40.88,40.72,40.77,45482.0,36.1978,36.2067,36.065,36.1093,45482.0
2022-08-29 14:30:00,40.77,40.83,40.75,40.8,68195.0,36.1093,36.1624,36.0916,36.1358,68195.0
2022-08-29 15:00:00,40.81,40.89,40.79,40.83,120452.0,36.1447,36.2156,36.127,36.1624,120452.0
2022-08-29 15:30:00,40.84,40.88,40.67,40.71,264306.0,36.1713,36.2067,36.0207,36.0561,264306.0
2022-08-30 09:30:00,41.19,41.3,41.11,41.28,205291.0,36.4813,36.5787,36.4104,36.561,205291.0
2022-08-30 10:00:00,41.28,41.4,41.2,41.4,204715.0,36.561,36.6673,36.4901,36.6673,204715.0
2022-08-30 10:30:00,41.38,41.4,41.24,41.35,363356.0,36.6495,36.6673,36.5255,36.623,363356.0
2022-08-30 11:00:00,41.34,41.62,41.31,41.6,310919.0,36.6141,36.8621,36.5875,36.8444,310919.0
2022-08-30 11:30:00,41.59,41.63,41.38,41.4,138147.0,36.8355,36.871,36.6495,36.6673,138147.0
2022-08-30 12:00:00,41.39,41.46,41.31,41.35,76290.0,36.6584,36.7204,36.5875,36.623,76290.0
2022-08-30 12:30:00,41.35,41.37,41.29,41.32,74047.0,36.623,36.6407,36.5698,36.5964,74047.0
2022-08-30 13:00:00,41.32,41.33,41.22,41.25,64535.0,36.5964,36.6053,36.5078,36.5344,64535.0
2022-08-30 13:30:00,41.26,41.36,41.18,41.32,90844.0,36.5433,36.6318,36.4724,36.5964,90844.0
2022-08-30 14:00:00,41.32,41.39,41.3,41.31,80336.0,36.5964,36.6584,36.5787,36.5875,80336.0
2022-08-30 14:30:00,41.3,41.35,41.25,41.27,64420.0,36.5787,36.623,36.5344,36.5521,64420.0
2022-08-30 15:00:00,41.26,41.34,41.24,41.29,77381.0,36.5433,36.6141,36.5255,36.5698,77381.0
2022-08-30 15:30:00,41.28,41.34,41.23,41.24,208833.0,36.561,36.6141,36.5167,36.5255,208833.0
2022-08-31 09:30:00,41.61,41.74,41.56,41.56,208787.0,36.8533,36.9684,36.809,36.809,208787.0
2022-08-31 10:00:00,41.58,41.58,41.32,41.52,141072.0,36.8267,36.8267,36.5964,36.7735,141072.0
2022-08-31 10:30:00,41.51,41.77,41.51,41.61,99781.0,36.7647,36.995,36.7647,36.8533,99781.0
2022-08-31 11:00:00,41.61,41.75,41.54,41.61,140309.0,36.8533,36.9772,36.7913,36.8533,140309.0
2022-08-31 11:30:00,41.58,41.58,41.34,41.4,58744.0,36.8267,36.8267,36.6141,36.6673,58744.0
2022-08-31 12:00:00,41.41,41.41,41.23,41.25,30163.0,36.6761,36.6761,36.5167,36.5344,30163.0
2022-08-31 12:30:00,41.25,41.25,41.17,41.21,39243.0,36.5344,36.5344,36.4636,36.499,39243.0
2022-08-31 13:00:00,41.21,41.29,41.2,41.23,34621.0,36.499,36.5698,36.4901,36.5167,34621.0
2022-08-31 13:30:00,41.25,41.26,41.14,41.19,56550.0,36.5344,36.5433,36.437,36.4813,56550.0
2022-08-31 14:00:00,41.18,41.23,41.14,41.15,67073.0,36.4724,36.5167,36.437,36.4458,67073.0
2022-08-31 14:30:00,41.14,41.17,41.03,41.17,74505.0,36.437,36.4636,36.3396,36.4636,74505.0
2022-08-31 15:00:00,41.17,41.28,41.15,41.16,67429.0,36.4636,36.561,36.4458,36.4547,67429.0
2022-08-31 15:30:00,41.16,41.29,41.04,41.04,210412.0,36.4547,36.5698,36.3484,36.3484,210412.0
2022-09-01 09:30:00,40.38,40.54,40.35,40.5,93523.0,35.7639,35.9056,35.7373,35.8701,93523.0
2022-09-01 10:00:00,40.47,40.56,40.32,40.45,141079.0,35.8436,35.9233,35.7107,35.8259,141079.0
2022-09-01 10:30:00,40.45,40.46,40.14,40.23,127463.0,35.8259,35.8347,35.5513,35.631,127463.0
2022-09-01 11:00:00,40.22,40.52,40.22,40.26,139171.0,35.6222,35.8879,35.6222,35.6576,139171.0
2022-09-01 11:30:00,40.26,40.43,40.25,40.31,58721.0,35.6576,35.8081,35.6487,35.7019,58721.0
2022-09-01 12:00:00,40.32,40.4,40.31,40.38,59559.0,35.7107,35.7816,35.7019,35.7639,59559.0
2022-09-01 12:30:00,40.38,40.4,40.25,40.31,65552.0,35.7639,35.7816,35.6487,35.7019,65552.0
2022-09-01 13:00:00,40.32,40.43,40.25,40.43,79857.0,35.7107,35.8081,35.6487,35.8081,79857.0
2022-09-01 13:30:00,40.42,40.43,40.34,40.38,60544.0,35.7993,35.8081,35.7284,35.7639,60544.0
2022-09-01 14:00:00,40.38,40.55,40.36,40.45,137916.0,35.7639,35.9144,35.7461,35.8259,137916.0
2022-09-01 14:30:00,40.47,40.49,40.37,40.41,100492.0,35.8436,35.8613,35.755,35.7904,100492.0
2022-09-01 15:00:00,40.4,40.5,40.38,40.39,118515.0,35.7816,35.8701,35.7639,35.7727,118515.0
2022-09-01 15:30:00,40.39,40.44,40.32,40.41,252893.0,35.7727,35.817,35.7107,35.7904,252893.0
2022-09-02 09:30:00,40.46,40.49,40.31,40.37,132481.0,35.8347,35.8613,35.7019,35.755,132481.0
2022-09-02 10:00:00,40.38,40.64,40.35,40.64,139180.0,35.7639,35.9941,35.7373,35.9941,139180.0
2022-09-02 10:30:00,40.63,40.78,40.58,40.77,91810.0,35.9853,36.1181,35.941,36.1093,91810.0
2022-09-02 11:00:00,40.78,40.91,40.76,40.87,104484.0,36.1181,36.2333,36.1004,36.1978,104484.0
2022-09-02 11:30:00,40.88,40.92,40.78,40.88,43296.0,36.2067,36.2421,36.1181,36.2067,43296.0
2022-09-02 12:00:00,40.86,40.91,40.69,40.75,86969.0,36.189,36.2333,36.0384,36.0916,86969.0
2022-09-02 12:30:00,40.75,40.76,40.46,40.56,120142.0,36.0916,36.1004,35.8347,35.9233,120142.0
2022-09-02 13:00:00,40.53,40.56,40.31,40.33,64400.0,35.8967,35.9233,35.7019,35.7196,64400.0
2022-09-02 13:30:00,40.32,40.42,40.28,40.29,75633.0,35.7107,35.7993,35.6753,35.6842,75633.0
2022-09-02 14:00:00,40.31,40.38,40.27,40.36,80203.0,35.7019,35.7639,35.6664,35.7461,80203.0
2022-09-02 14:30:00,40.32,40.34,40.21,40.22,61142.0,35.7107,35.7284,35.6133,35.6222,61142.0
2022-09-02 15:00:00,40.19,40.27,40.15,40.2,90555.0,35.5956,35.6664,35.5602,35.6044,90555.0
2022-09-02 15:30:00,40.2,40.21,40.03,40.1,182772.0,35.6044,35.6133,35.4539,35.5159,182772.0
2022-09-06 09:30:00,39.86,39.88,39.75,39.77,133774.0,35.3033,35.321,35.2059,35.2236,133774.0
2022-09-06 10:00:00,39.78,39.79,39.49,39.64,439085.0,35.2325,35.2413,34.9756,35.1085,439085.0
2022-09-06 10:30:00,39.62,39.94,39.61,39.91,168014.0,35.0907,35.3742,35.0819,35.3476,168014.0
2022-09-06 11:00:00,39.91,39.97,39.74,39.78,115649.0,35.3476,35.4007,35.197,35.2325,115649.0
2022-09-06 11:30:00,39.78,40.01,39.73,39.96,164180.0,35.2325,35.4362,35.1882,35.3919,164180.0
2022-09-06 12:00:00,39.94,39.98,39.71,39.72,102857.0,35.3742,35.4096,35.1705,35.1793,102857.0
2022-09-06 12:30:00,39.72,39.8,39.69,39.8,42013.0,35.1793,35.2502,35.1527,35.2502,42013.0
2022-09-06 13:00:00,39.77,39.79,39.65,39.67,53687.0,35.2236,35.2413,35.1173,35.135,53687.0
2022-09-06 13:30:00,39.67,39.7,39.61,39.69,72269.0,35.135,35.1616,35.0819,35.1527,72269.0
2022-09-06 14:00:00,39.69,39.76,39.66,39.69,97297.0,35.1527,35.2147,35.1262,35.1527,97297.0
2022-09-06 14:30:00,39.69,39.79,39.65,39.7,54283.0,35.1527,35.2413,35.1173,35.1616,54283.0
2022-09-06 15:00:00,39.7,39.74,39.63,39.69,96983.0,35.1616,35.197,35.0996,35.1527,96983.0
2022-09-06 15:30:00,39.69,39.71,39.56,39.6,150292.0,35.1527,35.1705,35.0376,35.073,150292.0
2022-09-07 09:30:00,39.93,40.14,39.88,40.04,324134.0,35.3653,35.5513,35.321,35.4627,324134.0
2022-09-07 10:00:00,40.04,40.13,39.99,40.07,423270.0,35.4627,35.5424,35.4184,35.4893,423270.0
2022-09-07 10:30:00,40.07,40.32,40.07,40.14,214239.0,35.4893,35.7107,35.4893,35.5513,214239.0
2022-09-07 11:00:00,40.14,40.24,40.08,40.08,333693.0,35.5513,35.6399,35.4982,35.4982,333693.0
2022-09-07 11:30:00,40.08,40.09,39.94,40.0,58469.0,35.4982,35.507,35.3742,35.4273,58469.0
2022-09-07 12:00:00,40.0,40.01,39.92,39.98,52966.0,35.4273,35.4362,35.3564,35.4096,52966.0
2022-09-07 12:30:00,39.99,40.15,39.97,40.11,110796.0,35.4184,35.5602,35.4007,35.5247,110796.0
2022-09-07 13:00:00,40.11,40.17,40.07,40.16,80966.0,35.5247,35.5779,35.4893,35.569,80966.0
2022-09-07 13:30:00,40.17,40.37,40.16,40.34,76737.0,35.5779,35.755,35.569,35.7284,76737.0
2022-09-07 14:00:00,40.35,40.37,40.24,40.3,69884.0,35.7373,35.755,35.6399,35.693,69884.0
2022-09-07 14:30:00,40.3,40.35,40.26,40.34,69248.0,35.693,35.7373,35.6576,35.7284,69248.0
2022-09-07 15:00:00,40.34,40.38,40.31,40.37,76770.0,35.7284,35.7639,35.7019,35.755,76770.0
2022-09-07 15:30:00,40.37,40.59,40.32,40.48,262037.0,35.755,35.9499,35.7107,35.8524,262037.0
2022-09-08 09:30:00,39.85,39.97,39.66,39.86,164665.0,35.2944,35.4007,35.1262,35.3033,164665.0
2022-09-08 10:00:00,39.86,39.91,39.74,39.91,98157.0,35.3033,35.3476,35.197,35.3476,98157.0
2022-09-08 10:30:00,39.94,40.18,39.94,40.11,84585.0,35.3742,35.5867,35.3742,35.5247,84585.0
2022-09-08 11:00:00,40.11,40.12,40.05,40.06,61417.0,35.5247,35.5336,35.4716,35.4804,61417.0
2022-09-08 11:30:00,40.06,40.29,40.06,40.17,140853.0,35.4804,35.6842,35.4804,35.5779,140853.0
2022-09-08 12:00:00,40.16,40.18,39.97,40.04,191440.0,35.569,35.5867,35.4007,35.4627,191440.0
2022-09-08 12:30:00,40.04,40.13,40.0,40.09,94745.0,35.4627,35.5424,35.4273,35.507,94745.0
2022-09-08 13:00:00,40.09,40.2,40.0,40.17,87610.0,35.507,35.6044,35.4273,35.5779,87610.0
2022-09-08 13:30:00,40.17,40.25,40.11,40.15,53248.0,35.5779,35.6487,35.5247,35.5602,53248.0
2022-09-08 14:00:00,40.18,40.31,40.14,40.2,81894.0,35.5867,35.7019,35.5513,35.6044,81894.0
2022-09-08 14:30:00,40.19,40.26,40.04,40.09,183011.0,35.5956,35.6576,35.4627,35.507,183011.0
2022-09-08 15:00:00,40.08,40.13,40.03,40.06,69431.0,35.4982,35.5424,35.4539,35.4804,69431.0
2022-09-08 15:30:00,40.07,40.12,40.02,40.11,159026.0,35.4893,35.5336,35.445,35.5247,159026.0
2022-09-09 09:30:00,40.78,40.82,40.59,40.76,76849.0,36.1181,36.1536,35.9499,36.1004,76849.0
2022-09-09 10:00:00,40.77,40.9,40.74,40.75,77564.0,36.1093,36.2244,36.0827,36.0916,77564.0
2022-09-09 10:30:00,40.76,40.92,40.76,40.92,52314.0,36.1004,36.2421,36.1004,36.2421,52314.0
2022-09-09 11:00:00,40.91,40.92,40.78,40.78,58849.0,36.2333,36.2421,36.1181,36.1181,58849.0
2022-09-09 11:30:00,40.78,40.88,40.77,40.86,49980.0,36.1181,36.2067,36.1093,36.189,49980.0
2022-09-09 12:00:00,40.86,40.87,40.77,40.83,67375.0,36.189,36.1978,36.1093,36.1624,67375.0
2022-09-09 12:30:00,40.83,40.89,40.81,40.89,69198.0,36.1624,36.2156,36.1447,36.2156,69198.0
2022-09-09 13:00:00,40.89,40.96,40.86,40.88,48758.0,36.2156,36.2776,36.189,36.2067,48758.0
2022-09-09 13:30:00,40.89,40.93,40.8,40.82,27063.0,36.2156,36.251,36.1358,36.1536,27063.0
2022-09-09 14:00:00,40.83,40.88,40.81,40.86,52928.0,36.1624,36.2067,36.1447,36.189,52928.0
2022-09-09 14:30:00,40.86,40.9,40.73,40.82,62401.0,36.189,36.2244,36.0739,36.1536,62401.0
2022-09-09 15:00:00,40.82,40.88,40.8,40.82,49339.0,36.1536,36.2067,36.1358,36.1536,49339.0
2022-09-09 15:30:00,40.82,40.86,40.78,40.81,122750.0,36.1536,36.189,36.1181,36.1447,122750.0
2022-09-12 09:30:00,41.28,41.5,41.27,41.49,95788.0,36.561,36.7558,36.5521,36.747,95788.0
2022-09-12 10:00:00,41.48,41.71,41.46,41.67,135461.0,36.7381,36.9418,36.7204,36.9064,135461.0
2022-09-12 10:30:00,41.67,41.68,41.59,41.63,88989.0,36.9064,36.9152,36.8355,36.871,88989.0
2022-09-12 11:00:00,41.64,41.68,41.59,41.68,70683.0,36.8798,36.9152,36.8355,36.9152,70683.0
2022-09-12 11:30:00,41.68,41.75,41.55,41.57,72447.0,36.9152,36.9772,36.8001,36.8178,72447.0
2022-09-12 12:00:00,41.56,41.6,41.51,41.58,66074.0,36.809,36.8444,36.7647,36.8267,66074.0
2022-09-12 12:30:00,41.58,41.66,41.57,41.62,37142.0,36.8267,36.8975,36.8178,36.8621,37142.0
2022-09-12 13:00:00,41.62,41.65,41.54,41.62,43538.0,36.8621,36.8887,36.7913,36.8621,43538.0
2022-09-12 13:30:00,41.59,41.65,41.59,41.64,47260.0,36.8355,36.8887,36.8355,36.8798,47260.0
2022-09-12 14:00:00,41.63,41.63,41.53,41.57,47926.0,36.871,36.871,36.7824,36.8178,47926.0
2022-09-12 14:30:00,41.56,41.65,41.56,41.63,67007.0,36.809,36.8887,36.809,36.871,67007.0
2022-09-12 15:00:00,41.62,41.67,41.56,41.6,79002.0,36.8621,36.9064,36.809,36.8444,79002.0
2022-09-12 15:30:00,41.61,41.64,41.47,41.52,186258.0,36.8533,36.8798,36.7293,36.7735,186258.0
2022-09-13 09:30:00,40.93,41.0,40.7,40.8,65581.0,36.251,36.313,36.0473,36.1358,65581.0
2022-09-13 10:00:00,40.77,40.95,40.65,40.87,62292.0,36.1093,36.2687,36.003,36.1978,62292.0
2022-09-13 10:30:00,40.87,40.91,40.74,40.8,40630.0,36.1978,36.2333,36.0827,36.1358,40630.0
2022-09-13 11:00:00,40.79,40.88,40.72,40.72,82207.0,36.127,36.2067,36.065,36.065,82207.0
2022-09-13 11:30:00,40.7,40.74,40.65,40.71,59779.0,36.0473,36.0827,36.003,36.0561,59779.0
2022-09-13 12:00:00,40.7,40.75,40.68,40.72,33943.0,36.0473,36.0916,36.0296,36.065,33943.0
2022-09-13 12:30:00,40.72,40.78,40.66,40.72,23257.0,36.065,36.1181,36.0119,36.065,23257.0
2022-09-13 13:00:00,40.73,40.84,40.71,40.81,29344.0,36.0739,36.1713,36.0561,36.1447,29344.0
2022-09-13 13:30:00,40.8,40.82,40.7,40.74,35377.0,36.1358,36.1536,36.0473,36.0827,35377.0
2022-09-13 14:00:00,40.72,40.74,40.64,40.71,50350.0,36.065,36.0827,35.9941,36.0561,50350.0
2022-09-13 14:30:00,40.68,40.71,40.58,40.62,49378.0,36.0296,36.0561,35.941,35.9764,49378.0
2022-09-13 15:00:00,40.61,40.7,40.52,40.65,149148.0,35.9676,36.0473,35.8879,36.003,149148.0
2022-09-13 15:30:00,40.65,40.66,40.46,40.55,401455.0,36.003,36.0119,35.8347,35.9144,401455.0
2022-09-14 09:30:00,40.36,40.5,40.23,40.49,86077.0,35.7461,35.8701,35.631,35.8613,86077.0
2022-09-14 10:00:00,40.48,40.54,40.3,40.34,191119.0,35.8524,35.9056,35.693,35.7284,191119.0
2022-09-14 10:30:00,40.34,40.46,40.33,40.39,170475.0,35.7284,35.8347,35.7196,35.7727,170475.0
2022-09-14 11:00:00,40.4,40.43,40.2,40.2,78947.0,35.7816,35.8081,35.6044,35.6044,78947.0
2022-09-14 11:30:00,40.22,40.34,40.2,40.25,92079.0,35.6222,35.7284,35.6044,35.6487,92079.0
2022-09-14 12:00:00,40.25,40.27,40.15,40.2,79334.0,35.6487,35.6664,35.5602,35.6044,79334.0
2022-09-14 12:30:00,40.2,40.31,40.17,40.21,101839.0,35.6044,35.7019,35.5779,35.6133,101839.0
2022-09-14 13:00:00,40.21,40.22,40.03,40.04,78490.0,35.6133,35.6222,35.4539,35.4627,78490.0
2022-09-14 13:30:00,40.04,40.09,39.9,39.9,106254.0,35.4627,35.507,35.3387,35.3387,106254.0
2022-09-14 14:00:00,39.9,39.97,39.88,39.96,71710.0,35.3387,35.4007,35.321,35.3919,71710.0
2022-09-14 14:30:00,39.95,40.07,39.91,39.98,110219.0,35.383,35.4893,35.3476,35.4096,110219.0
2022-09-14 15:00:00,39.97,40.04,39.94,39.98,70008.0,35.4007,35.4627,35.3742,35.4096,70008.0
2022-09-14 15:30:00,39.97,40.07,39.9,40.02,166638.0,35.4007,35.4893,35.3387,35.445,166638.0
2022-09-15 09:30:00,40.52,40.77,40.47,40.74,125652.0,35.8879,36.1093,35.8436,36.0827,125652.0
2022-09-15 10:00:00,40.78,40.86,40.6,40.61,70609.0,36.1181,36.189,35.9587,35.9676,70609.0
2022-09-15 10:30:00,40.61,40.7,40.59,40.69,115127.0,35.9676,36.0473,35.9499,36.0384,115127.0
2022-09-15 11:00:00,40.68,40.68,40.57,40.61,160598.0,36.0296,36.0296,35.9321,35.9676,160598.0
2022-09-15 11:30:00,40.6,40.75,40.52,40.62,196154.0,35.9587,36.0916,35.8879,35.9764,196154.0
2022-09-15 12:00:00,40.61,40.71,40.6,40.65,89729.0,35.9676,36.0561,35.9587,36.003,89729.0
2022-09-15 12:30:00,40.63,40.7,40.63,40.66,110304.0,35.9853,36.0473,35.9853,36.0119,110304.0
2022-09-15 13:00:00,40.66,40.83,40.66,40.77,101036.0,36.0119,36.1624,36.0119,36.1093,101036.0
2022-09-15 13:30:00,40.77,40.79,40.64,40.65,55955.0,36.1093,36.127,35.9941,36.003,55955.0
2022-09-15 14:00:00,40.66,40.73,40.59,40.66,77390.0,36.0119,36.0739,35.9499,36.0119,77390.0
2022-09-15 14:30:00,40.67,40.71,40.56,40.59,603929.0,36.0207,36.0561,35.9233,35.9499,603929.0
2022-09-15 15:00:00,40.59,40.63,40.55,40.6,50034.0,35.9499,35.9853,35.9144,35.9587,50034.0
2022-09-15 15:30:00,40.6,40.73,40.54,40.67,141501.0,35.9587,36.0739,35.9056,36.0207,141501.0
2022-09-16 09:30:00,40.31,40.68,40.31,40.65,51990.0,35.7019,36.0296,35.7019,36.003,51990.0
2022-09-16 10:00:00,40.68,40.85,40.62,40.81,61583.0,36.0296,36.1801,35.9764,36.1447,61583.0
2022-09-16 10:30:00,40.83,40.97,40.83,40.87,68357.0,36.1624,36.2864,36.1624,36.1978,68357.0
2022-09-16 11:00:00,40.86,40.89,40.59,40.62,35865.0,36.189,36.2156,35.9499,35.9764,35865.0
2022-09-16 11:30:00,40.6,40.94,40.6,40.8,120061.0,35.9587,36.2598,35.9587,36.1358,120061.0
2022-09-16 12:00:00,40.8,40.8,40.69,40.73,51169.0,36.1358,36.1358,36.0384,36.0739,51169.0
2022-09-16 12:30:00,40.73,40.82,40.66,40.82,49451.0,36.0739,36.1536,36.0119,36.1536,49451.0
2022-09-16 13:00:00,40.82,40.83,40.69,40.76,36904.0,36.1536,36.1624,36.0384,36.1004,36904.0
2022-09-16 13:30:00,40.75,40.8,40.68,40.73,35689.0,36.0916,36.1358,36.0296,36.0739,35689.0
2022-09-16 14:00:00,40.73,40.84,40.72,40.81,62787.0,36.0739,36.1713,36.065,36.1447,62787.0
2022-09-16 14:30:00,40.81,40.92,40.78,40.91,89132.0,36.1447,36.2421,36.1181,36.2333,89132.0
2022-09-16 15:00:00,40.9,40.96,40.73,40.74,121776.0,36.2244,36.2776,36.0739,36.0827,121776.0
2022-09-16 15:30:00,40.74,41.07,40.7,40.77,238055.0,36.0827,36.375,36.0473,36.1093,238055.0
2022-09-19 09:30:00,40.32,40.36,40.06,40.13,106980.0,35.7107,35.7461,35.4804,35.5424,106980.0
2022-09-19 10:00:00,40.1,40.26,40.08,40.24,69659.0,35.5159,35.6576,35.4982,35.6399,69659.0
2022-09-19 10:30:00,40.23,40.45,40.22,40.37,84096.0,35.631,35.8259,35.6222,35.755,84096.0
2022-09-19 11:00:00,40.38,40.41,40.24,40.25,76651.0,35.7639,35.7904,35.6399,35.6487,76651.0
2022-09-19 11:30:00,40.24,40.32,40.12,40.29,71473.0,35.6399,35.7107,35.5336,35.6842,71473.0
2022-09-19 12:00:00,40.28,40.39,40.26,40.29,44646.0,35.6753,35.7727,35.6576,35.6842,44646.0
2022-09-19 12:30:00,40.28,40.47,40.28,40.47,60384.0,35.6753,35.8436,35.6753,35.8436,60384.0
2022-09-19 13:00:00,40.45,40.46,40.41,40.43,53112.0,35.8259,35.8347,35.7904,35.8081,53112.0
2022-09-19 13:30:00,40.44,40.5,40.41,40.46,69615.0,35.817,35.8701,35.7904,35.8347,69615.0
2022-09-19 14:00:00,40.46,40.49,40.41,40.48,89796.0,35.8347,35.8613,35.7904,35.8524,89796.0
2022-09-19 14:30:00,40.48,40.52,40.42,40.49,63032.0,35.8524,35.8879,35.7993,35.8613,63032.0
2022-09-19 15:00:00,40.49,40.63,40.49,40.58,68577.0,35.8613,35.9853,35.8613,35.941,68577.0
2022-09-19 15:30:00,40.58,40.64,40.51,40.55,153639.0,35.941,35.9941,35.879,35.9144,153639.0
2022-09-20 09:30:00,39.86,39.93,39.77,39.81,115254.0,35.3033,35.3653,35.2236,35.259,115254.0
2022-09-20 10:00:00,39.81,39.83,39.69,39.78,81616.0,35.259,35.2767,35.1527,35.2325,81616.0
2022-09-20 10:30:00,39.77,39.95,39.72,39.91,70590.0,35.2236,35.383,35.1793,35.3476,70590.0
2022-09-20 11:00:00,39.9,39.94,39.82,39.86,94165.0,35.3387,35.3742,35.2679,35.3033,94165.0
2022-09-20 11:30:00,39.89,39.99,39.75,39.98,98516.0,35.3299,35.4184,35.2059,35.4096,98516.0
2022-09-20 12:00:00,39.98,40.2,39.96,39.98,111658.0,35.4096,35.6044,35.3919,35.4096,111658.0
2022-09-20 12:30:00,39.96,39.98,39.91,39.92,38389.0,35.3919,35.4096,35.3476,35.3564,38389.0
2022-09-20 13:00:00,39.93,39.95,39.77,39.77,47196.0,35.3653,35.383,35.2236,35.2236,47196.0
2022-09-20 13:30:00,39.77,39.8,39.69,39.71,39682.0,35.2236,35.2502,35.1527,35.1705,39682.0
2022-09-20 14:00:00,39.71,39.83,39.71,39.75,67813.0,35.1705,35.2767,35.1705,35.2059,67813.0
2022-09-20 14:30:00,39.74,39.83,39.69,39.79,50533.0,35.197,35.2767,35.1527,35.2413,50533.0
2022-09-20 15:00:00,39.8,39.84,39.75,39.82,45611.0,35.2502,35.2856,35.2059,35.2679,45611.0
2022-09-20 15:30:00,39.8,39.96,39.8,39.92,186932.0,35.2502,35.3919,35.2502,35.3564,186932.0
2022-09-21 09:30:00,39.44,39.44,39.19,39.19,118797.0,34.9313,34.9313,34.7099,34.7099,118797.0
2022-09-21 10:00:00,39.19,39.31,39.15,39.27,116666.0,34.7099,34.8162,34.6745,34.7808,116666.0
2022-09-21 10:30:00,39.27,39.28,39.17,39.17,138656.0,34.7808,34.7896,34.6922,34.6922,138656.0
2022-09-21 11:00:00,39.16,39.16,39.03,39.04,203726.0,34.6833,34.6833,34.5682,34.577,203726.0
2022-09-21 11:30:00,39.05,39.21,39.04,39.14,101100.0,34.5859,34.7276,34.577,34.6656,101100.0
2022-09-21 12:00:00,39.14,39.15,38.93,38.99,66248.0,34.6656,34.6745,34.4796,34.5328,66248.0
2022-09-21 12:30:00,39.0,39.0,38.91,38.93,91520.0,34.5416,34.5416,34.4619,34.4796,91520.0
2022-09-21 13:00:00,38.94,39.03,38.9,39.02,98494.0,34.4885,34.5682,34.4531,34.5593,98494.0
2022-09-21 13:30:00,39.01,39.08,38.96,39.05,85284.0,34.5505,34.6125,34.5062,34.5859,85284.0
2022-09-21 14:00:00,39.02,39.05,38.66,38.83,86145.0,34.5593,34.5859,34.2405,34.3911,86145.0
2022-09-21 14:30:00,38.82,39.24,38.79,39.23,144738.0,34.3822,34.7542,34.3556,34.7453,144738.0
2022-09-21 15:00:00,39.23,39.26,38.85,38.87,119505.0,34.7453,34.7719,34.4088,34.4265,119505.0
2022-09-21 15:30:00,38.85,38.92,38.71,38.72,338146.0,34.4088,34.4708,34.2848,34.2936,338146.0
2022-09-22 09:30:00,39.05,39.12,38.79,38.79,221404.0,34.5859,34.6479,34.3556,34.3556,221404.0
2022-09-22 10:00:00,38.79,38.98,38.75,38.95,279406.0,34.3556,34.5239,34.3202,34.4973,279406.0
2022-09-22 10:30:00,38.94,39.07,38.83,38.84,115955.0,34.4885,34.6036,34.3911,34.3999,115955.0
2022-09-22 11:00:00,38.83,38.83,38.7,38.75,327842.0,34.3911,34.3911,34.2759,34.3202,327842.0
2022-09-22 11:30:00,38.76,39.06,38.7,38.98,165847.0,34.3291,34.5948,34.2759,34.5239,165847.0
2022-09-22 12:00:00,39.0,39.13,39.0,39.1,91955.0,34.5416,34.6568,34.5416,34.6302,91955.0
2022-09-22 12:30:00,39.09,39.13,38.98,38.99,105633.0,34.6213,34.6568,34.5239,34.5328,105633.0
2022-09-22 13:00:00,39.0,39.07,38.92,38.97,57801.0,34.5416,34.6036,34.4708,34.515,57801.0
2022-09-22 13:30:00,38.97,39.06,38.94,38.98,83323.0,34.515,34.5948,34.4885,34.5239,83323.0
2022-09-22 14:00:00,38.98,39.02,38.88,38.96,135149.0,34.5239,34.5593,34.4353,34.5062,135149.0
2022-09-22 14:30:00,38.95,39.06,38.91,39.02,104523.0,34.4973,34.5948,34.4619,34.5593,104523.0
2022-09-22 15:00:00,39.04,39.18,39.03,39.15,188548.0,34.577,34.701,34.5682,34.6745,188548.0
2022-09-22 15:30:00,39.16,39.25,39.08,39.13,454947.0,34.6833,34.763,34.6125,34.6568,454947.0
2022-09-23 09:30:00,38.39,38.4,38.01,38.03,369124.0,34.0014,34.0102,33.6648,33.6825,369124.0
2022-09-23 10:00:00,38.03,38.51,38.03,38.47,526176.0,33.6825,34.1076,33.6825,34.0722,526176.0
2022-09-23 10:30:00,38.48,38.82,38.4,38.59,309419.0,34.0811,34.3822,34.0102,34.1785,309419.0
2022-09-23 11:00:00,38.58,38.58,38.42,38.5,325816.0,34.1696,34.1696,34.0279,34.0988,325816.0
2022-09-23 11:30:00,38.5,38.52,38.29,38.3,164031.0,34.0988,34.1165,33.9128,33.9216,164031.0
2022-09-23 12:00:00,38.3,38.3,38.18,38.18,85207.0,33.9216,33.9216,33.8154,33.8154,85207.0
2022-09-23 12:30:00,38.16,38.29,38.04,38.28,135305.0,33.7976,33.9128,33.6914,33.9039,135305.0
2022-09-23 13:00:00,38.29,38.41,38.27,38.35,122077.0,33.9128,34.0191,33.8951,33.9659,122077.0
2022-09-23 13:30:00,38.34,38.41,38.26,38.39,90528.0,33.9571,34.0191,33.8862,34.0014,90528.0
2022-09-23 14:00:00,38.38,38.48,38.25,38.27,122426.0,33.9925,34.0811,33.8774,33.8951,122426.0
2022-09-23 14:30:00,38.28,38.32,38.16,38.16,135149.0,33.9039,33.9394,33.7976,33.7976,135149.0
2022-09-23 15:00:00,38.17,38.3,38.15,38.24,142848.0,33.8065,33.9216,33.7888,33.8685,142848.0
2022-09-23 15:30:00,38.24,38.43,38.23,38.39,249450.0,33.8685,34.0368,33.8596,34.0014,249450.0
2022-09-26 09:30:00,37.5,37.63,37.32,37.36,346138.0,33.2131,33.3282,33.0537,33.0891,346138.0
2022-09-26 10:00:00,37.35,37.54,37.26,37.51,272004.0,33.0802,33.2485,33.0005,33.222,272004.0
2022-09-26 10:30:00,37.5,37.59,37.46,37.5,105843.0,33.2131,33.2928,33.1777,33.2131,105843.0
2022-09-26 11:00:00,37.45,37.56,37.38,37.38,212529.0,33.1688,33.2662,33.1068,33.1068,212529.0
2022-09-26 11:30:00,37.37,37.4,37.12,37.16,204542.0,33.098,33.1245,32.8765,32.912,204542.0
2022-09-26 12:00:00,37.16,37.26,37.05,37.1,119864.0,32.912,33.0005,32.8145,32.8588,119864.0
2022-09-26 12:30:00,37.08,37.2,37.08,37.16,94343.0,32.8411,32.9474,32.8411,32.912,94343.0
2022-09-26 13:00:00,37.15,37.15,36.96,36.98,167233.0,32.9031,32.9031,32.7348,32.7525,167233.0
2022-09-26 13:30:00,36.98,37.07,36.96,36.99,289294.0,32.7525,32.8323,32.7348,32.7614,289294.0
2022-09-26 14:00:00,37.0,37.13,36.99,37.03,397171.0,32.7703,32.8854,32.7614,32.7968,397171.0
2022-09-26 14:30:00,37.02,37.07,36.91,37.01,218247.0,32.788,32.8323,32.6905,32.7791,218247.0
2022-09-26 15:00:00,37.01,37.13,36.99,37.11,388772.0,32.7791,32.8854,32.7614,32.8677,388772.0
2022-09-26 15:30:00,37.09,37.26,37.07,37.25,905603.0,32.85,33.0005,32.8323,32.9917,905603.0
2022-09-27 09:30:00,37.45,37.65,37.38,37.4,141648.0,33.1688,33.3459,33.1068,33.1245,141648.0
2022-09-27 10:00:00,37.42,37.42,37.23,37.27,176933.0,33.1422,33.1422,32.974,33.0094,176933.0
2022-09-27 10:30:00,37.27,37.57,37.26,37.48,149654.0,33.0094,33.2751,33.0005,33.1954,149654.0
2022-09-27 11:00:00,37.48,37.52,37.25,37.26,348192.0,33.1954,33.2308,32.9917,33.0005,348192.0
2022-09-27 11:30:00,37.27,37.5,37.27,37.34,277060.0,33.0094,33.2131,33.0094,33.0714,277060.0
2022-09-27 12:00:00,37.33,37.34,37.07,37.22,188163.0,33.0625,33.0714,32.8323,32.9651,188163.0
2022-09-27 12:30:00,37.23,37.41,37.2,37.3,205907.0,32.974,33.1334,32.9474,33.036,205907.0
2022-09-27 13:00:00,37.32,37.4,37.28,37.4,72057.0,33.0537,33.1245,33.0182,33.1245,72057.0
2022-09-27 13:30:00,37.4,37.43,37.32,37.41,89673.0,33.1245,33.1511,33.0537,33.1334,89673.0
2022-09-27 14:00:00,37.42,37.47,37.31,37.34,96512.0,33.1422,33.1865,33.0448,33.0714,96512.0
2022-09-27 14:30:00,37.33,37.51,37.25,37.48,111476.0,33.0625,33.222,32.9917,33.1954,111476.0
2022-09-27 15:00:00,37.47,37.49,37.34,37.37,198162.0,33.1865,33.2042,33.0714,33.098,198162.0
2022-09-27 15:30:00,37.37,37.37,37.22,37.24,279202.0,33.098,33.098,32.9651,32.9828,279202.0
2022-09-28 09:30:00,37.78,37.93,37.6,37.8,299126.0,33.4611,33.5939,33.3017,33.4788,299126.0
2022-09-28 10:00:00,37.8,37.91,37.73,37.88,222261.0,33.4788,33.5762,33.4168,33.5497,222261.0
2022-09-28 10:30:00,37.88,38.06,37.87,37.89,392572.0,33.5497,33.7091,33.5408,33.5585,392572.0
2022-09-28 11:00:00,37.88,37.97,37.83,37.94,191159.0,33.5497,33.6294,33.5054,33.6028,191159.0
2022-09-28 11:30:00,37.9,38.0,37.78,38.0,159345.0,33.5674,33.6559,33.4611,33.6559,159345.0
2022-09-28 12:00:00,38.0,38.09,37.91,37.96,253654.0,33.6559,33.7356,33.5762,33.6205,253654.0
2022-09-28 12:30:00,37.97,38.1,37.94,38.08,102510.0,33.6294,33.7445,33.6028,33.7268,102510.0
2022-09-28 13:00:00,38.08,38.24,38.05,38.24,91355.0,33.7268,33.8685,33.7002,33.8685,91355.0
2022-09-28 13:30:00,38.22,38.22,38.05,38.09,95721.0,33.8508,33.8508,33.7002,33.7356,95721.0
2022-09-28 14:00:00,38.09,38.12,37.93,38.0,153327.0,33.7356,33.7622,33.5939,33.6559,153327.0
2022-09-28 14:30:00,38.0,38.06,37.96,37.97,191843.0,33.6559,33.7091,33.6205,33.6294,191843.0
2022-09-28 15:00:00,37.97,38.16,37.95,38.14,193946.0,33.6294,33.7976,33.6117,33.7799,193946.0
2022-09-28 15:30:00,38.14,38.25,38.08,38.17,278297.0,33.7799,33.8774,33.7268,33.8065,278297.0
2022-09-29 09:30:00,37.81,37.88,37.64,37.72,128189.0,33.4877,33.5497,33.3371,33.4079,128189.0
2022-09-29 10:00:00,37.74,37.83,37.53,37.73,125093.0,33.4257,33.5054,33.2397,33.4168,125093.0
2022-09-29 10:30:00,37.71,37.91,37.54,37.84,197482.0,33.3991,33.5762,33.2485,33.5142,197482.0
2022-09-29 11:00:00,37.83,37.99,37.79,37.91,278520.0,33.5054,33.6471,33.4699,33.5762,278520.0
2022-09-29 11:30:00,37.9,38.21,37.88,38.18,200550.0,33.5674,33.8419,33.5497,33.8154,200550.0
2022-09-29 12:00:00,38.16,38.26,38.08,38.14,92737.0,33.7976,33.8862,33.7268,33.7799,92737.0
2022-09-29 12:30:00,38.13,38.35,38.12,38.27,106286.0,33.7711,33.9659,33.7622,33.8951,106286.0
2022-09-29 13:00:00,38.27,38.27,38.13,38.2,103346.0,33.8951,33.8951,33.7711,33.8331,103346.0
2022-09-29 13:30:00,38.2,38.34,38.13,38.18,154391.0,33.8331,33.9571,33.7711,33.8154,154391.0
2022-09-29 14:00:00,38.18,38.22,38.01,38.08,340463.0,33.8154,33.8508,33.6648,33.7268,340463.0
2022-09-29 14:30:00,38.08,38.08,37.9,37.97,282716.0,33.7268,33.7268,33.5674,33.6294,282716.0
2022-09-29 15:00:00,37.98,38.06,37.92,37.97,200016.0,33.6382,33.7091,33.5851,33.6294,200016.0
2022-09-29 15:30:00,37.96,38.06,37.85,37.98,569794.0,33.6205,33.7091,33.5231,33.6382,569794.0
2022-09-30 09:30:00,38.24,38.4,38.17,38.35,92908.0,33.8685,34.0102,33.8065,33.9659,92908.0
2022-09-30 10:00:00,38.35,38.37,38.16,38.3,149447.0,33.9659,33.9836,33.7976,33.9216,149447.0
2022-09-30 10:30:00,38.29,38.45,38.18,38.33,210104.0,33.9128,34.0545,33.8154,33.9482,210104.0
2022-09-30 11:00:00,38.33,38.58,38.24,38.5,270490.0,33.9482,34.1696,33.8685,34.0988,270490.0
2022-09-30 11:30:00,38.51,38.55,38.31,38.33,189298.0,34.1076,34.1431,33.9305,33.9482,189298.0
2022-09-30 12:00:00,38.33,38.33,38.15,38.3,57505.0,33.9482,33.9482,33.7888,33.9216,57505.0
2022-09-30 12:30:00,38.27,38.35,38.27,38.32,73881.0,33.8951,33.9659,33.8951,33.9394,73881.0
2022-09-30 13:00:00,38.32,38.35,38.24,38.31,52593.0,33.9394,33.9659,33.8685,33.9305,52593.0
2022-09-30 13:30:00,38.31,38.31,38.18,38.24,37684.0,33.9305,33.9305,33.8154,33.8685,37684.0
2022-09-30 14:00:00,38.22,38.34,38.18,38.27,99914.0,33.8508,33.9571,33.8154,33.8951,99914.0
2022-09-30 14:30:00,38.29,38.29,38.16,38.19,82998.0,33.9128,33.9128,33.7976,33.8242,82998.0
2022-09-30 15:00:00,38.2,38.25,38.12,38.21,87111.0,33.8331,33.8774,33.7622,33.8419,87111.0
2022-09-30 15:30:00,38.21,38.22,38.01,38.03,205465.0,33.8419,33.8508,33.6648,33.6825,205465.0
2022-10-03 09:30:00,38.7,38.82,38.49,38.72,261756.0,34.2759,34.3822,34.0899,34.2936,261756.0
2022-10-03 10:00:00,38.76,39.04,38.75,38.93,167124.0,34.3291,34.577,34.3202,34.4796,167124.0
2022-10-03 10:30:00,38.92,39.09,38.86,39.04,135690.0,34.4708,34.6213,34.4176,34.577,135690.0
2022-10-03 11:00:00,39.03,39.17,39.01,39.14,115498.0,34.5682,34.6922,34.5505,34.6656,115498.0
2022-10-03 11:30:00,39.13,39.23,38.97,38.99,87565.0,34.6568,34.7453,34.515,34.5328,87565.0
2022-10-03 12:00:00,39.0,39.22,39.0,39.05,54819.0,34.5416,34.7365,34.5416,34.5859,54819.0
2022-10-03 12:30:00,39.03,39.08,38.97,39.01,92211.0,34.5682,34.6125,34.515,34.5505,92211.0
2022-10-03 13:00:00,39.03,39.05,38.79,38.92,158567.0,34.5682,34.5859,34.3556,34.4708,158567.0
2022-10-03 13:30:00,38.93,38.98,38.74,38.83,181356.0,34.4796,34.5239,34.3113,34.3911,181356.0
2022-10-03 14:00:00,38.83,38.93,38.81,38.91,194889.0,34.3911,34.4796,34.3733,34.4619,194889.0
2022-10-03 14:30:00,38.92,39.12,38.88,39.09,147499.0,34.4708,34.6479,34.4353,34.6213,147499.0
2022-10-03 15:00:00,39.1,39.19,39.04,39.19,139327.0,34.6302,34.7099,34.577,34.7099,139327.0
2022-10-03 15:30:00,39.19,39.21,39.09,39.2,225421.0,34.7099,34.7276,34.6213,34.7188,225421.0
2022-10-04 09:30:00,39.74,40.16,39.6,40.03,232858.0,35.197,35.569,35.073,35.4539,232858.0
2022-10-04 10:00:00,40.04,40.19,39.74,39.74,112253.0,35.4627,35.5956,35.197,35.197,112253.0
2022-10-04 10:30:00,39.75,39.83,39.51,39.74,82787.0,35.2059,35.2767,34.9933,35.197,82787.0
2022-10-04 11:00:00,39.77,40.05,39.73,39.99,385696.0,35.2236,35.4716,35.1882,35.4184,385696.0
2022-10-04 11:30:00,39.98,40.08,39.86,39.93,100442.0,35.4096,35.4982,35.3033,35.3653,100442.0
2022-10-04 12:00:00,39.94,40.09,39.86,40.04,120563.0,35.3742,35.507,35.3033,35.4627,120563.0
2022-10-04 12:30:00,40.04,40.09,39.91,39.97,76872.0,35.4627,35.507,35.3476,35.4007,76872.0
2022-10-04 13:00:00,39.96,40.04,39.83,40.04,264926.0,35.3919,35.4627,35.2767,35.4627,264926.0
2022-10-04 13:30:00,40.04,40.07,39.92,40.03,146955.0,35.4627,35.4893,35.3564,35.4539,146955.0
2022-10-04 14:00:00,40.03,40.08,39.98,40.03,142725.0,35.4539,35.4982,35.4096,35.4539,142725.0
2022-10-04 14:30:00,40.02,40.16,40.0,40.13,176305.0,35.445,35.569,35.4273,35.5424,176305.0
2022-10-04 15:00:00,40.14,40.18,40.0,40.08,279099.0,35.5513,35.5867,35.4273,35.4982,279099.0
2022-10-04 15:30:00,40.07,40.13,40.03,40.11,302911.0,35.4893,35.5424,35.4539,35.5247,302911.0
2022-10-05 09:30:00,39.57,39.72,39.57,39.7,140288.0,35.0465,35.1793,35.0465,35.1616,140288.0
2022-10-05 10:00:00,39.69,39.69,39.51,39.53,259398.0,35.1527,35.1527,34.9933,35.011,259398.0
2022-10-05 10:30:00,39.51,39.63,39.46,39.6,69734.0,34.9933,35.0996,34.949,35.073,69734.0
2022-10-05 11:00:00,39.59,39.67,39.56,39.63,49062.0,35.0642,35.135,35.0376,35.0996,49062.0
2022-10-05 11:30:00,39.64,39.75,39.63,39.69,19528.0,35.1085,35.2059,35.0996,35.1527,19528.0
2022-10-05 12:00:00,39.69,39.89,39.6,39.78,43478.0,35.1527,35.3299,35.073,35.2325,43478.0
2022-10-05 12:30:00,39.79,39.88,39.72,39.81,52036.0,35.2413,35.321,35.1793,35.259,52036.0
2022-10-05 13:00:00,39.78,39.97,39.76,39.9,60924.0,35.2325,35.4007,35.2147,35.3387,60924.0
2022-10-05 13:30:00,39.9,39.93,39.8,39.83,53316.0,35.3387,35.3653,35.2502,35.2767,53316.0
2022-10-05 14:00:00,39.83,40.02,39.8,39.94,105425.0,35.2767,35.445,35.2502,35.3742,105425.0
2022-10-05 14:30:00,39.93,40.01,39.83,39.89,78172.0,35.3653,35.4362,35.2767,35.3299,78172.0
2022-10-05 15:00:00,39.9,39.98,39.88,39.91,55315.0,35.3387,35.4096,35.321,35.3476,55315.0
2022-10-05 15:30:00,39.91,39.97,39.78,39.82,120958.0,35.3476,35.4007,35.2325,35.2679,120958.0
2022-10-06 09:30:00,38.98,39.06,38.86,38.94,138757.0,34.5239,34.5948,34.4176,34.4885,138757.0
2022-10-06 10:00:00,38.94,39.04,38.87,39.01,99384.0,34.4885,34.577,34.4265,34.5505,99384.0
2022-10-06 10:30:00,39.01,39.12,38.95,39.03,76211.0,34.5505,34.6479,34.4973,34.5682,76211.0
2022-10-06 11:00:00,39.03,39.09,38.97,39.02,85940.0,34.5682,34.6213,34.515,34.5593,85940.0
2022-10-06 11:30:00,39.05,39.05,38.78,38.79,40122.0,34.5859,34.5859,34.3468,34.3556,40122.0
2022-10-06 12:00:00,38.8,38.85,38.69,38.83,65052.0,34.3645,34.4088,34.2671,34.3911,65052.0
2022-10-06 12:30:00,38.81,38.94,38.77,38.87,76772.0,34.3733,34.4885,34.3379,34.4265,76772.0
2022-10-06 13:00:00,38.88,38.95,38.86,38.91,71718.0,34.4353,34.4973,34.4176,34.4619,71718.0
2022-10-06 13:30:00,38.9,38.97,38.85,38.91,43624.0,34.4531,34.515,34.4088,34.4619,43624.0
2022-10-06 14:00:00,38.9,38.98,38.87,38.97,49869.0,34.4531,34.5239,34.4265,34.515,49869.0
2022-10-06 14:30:00,38.96,39.04,38.76,38.78,275024.0,34.5062,34.577,34.3291,34.3468,275024.0
2022-10-06 15:00:00,38.78,38.87,38.73,38.87,72894.0,34.3468,34.4265,34.3025,34.4265,72894.0
2022-10-06 15:30:00,38.89,39.03,38.81,38.94,391018.0,34.4442,34.5682,34.3733,34.4885,391018.0
2022-10-07 09:30:00,39.18,39.23,39.05,39.1,73043.0,34.701,34.7453,34.5859,34.6302,73043.0
2022-10-07 10:00:00,39.08,39.34,39.08,39.26,100507.0,34.6125,34.8428,34.6125,34.7719,100507.0
2022-10-07 10:30:00,39.26,39.32,39.15,39.28,119402.0,34.7719,34.825,34.6745,34.7896,119402.0
2022-10-07 11:00:00,39.27,39.33,39.2,39.33,50698.0,34.7808,34.8339,34.7188,34.8339,50698.0
2022-10-07 11:30:00,39.31,39.4,39.1,39.17,110061.0,34.8162,34.8959,34.6302,34.6922,110061.0
2022-10-07 12:00:00,39.18,39.25,39.13,39.18,63856.0,34.701,34.763,34.6568,34.701,63856.0
2022-10-07 12:30:00,39.18,39.19,39.12,39.14,51297.0,34.701,34.7099,34.6479,34.6656,51297.0
2022-10-07 13:00:00,39.16,39.18,39.08,39.15,67226.0,34.6833,34.701,34.6125,34.6745,67226.0
2022-10-07 13:30:00,39.12,39.15,39.09,39.1,41735.0,34.6479,34.6745,34.6213,34.6302,41735.0
2022-10-07 14:00:00,39.09,39.12,39.01,39.01,79096.0,34.6213,34.6479,34.5505,34.5505,79096.0
2022-10-07 14:30:00,39.0,39.0,38.88,38.92,46508.0,34.5416,34.5416,34.4353,34.4708,46508.0
2022-10-07 15:00:00,38.91,38.95,38.85,38.85,106362.0,34.4619,34.4973,34.4088,34.4088,106362.0
2022-10-07 15:30:00,38.86,38.98,38.81,38.86,188237.0,34.4176,34.5239,34.3733,34.4176,188237.0
2022-10-10 09:30:00,38.83,38.86,38.67,38.81,71099.0,34.3911,34.4176,34.2493,34.3733,71099.0
2022-10-10 10:00:00,38.82,38.89,38.79,38.88,74776.0,34.3822,34.4442,34.3556,34.4353,74776.0
2022-10-10 10:30:00,38.88,39.03,38.84,38.94,152516.0,34.4353,34.5682,34.3999,34.4885,152516.0
2022-10-10 11:00:00,38.93,38.98,38.85,38.9,74690.0,34.4796,34.5239,34.4088,34.4531,74690.0
2022-10-10 11:30:00,38.9,38.99,38.87,38.98,142854.0,34.4531,34.5328,34.4265,34.5239,142854.0
2022-10-10 12:00:00,38.99,39.05,38.91,38.91,87253.0,34.5328,34.5859,34.4619,34.4619,87253.0
2022-10-10 12:30:00,38.92,39.0,38.88,38.88,77699.0,34.4708,34.5416,34.4353,34.4353,77699.0
2022-10-10 13:00:00,38.88,38.96,38.85,38.93,38838.0,34.4353,34.5062,34.4088,34.4796,38838.0
2022-10-10 13:30:00,38.93,39.17,38.93,39.13,51141.0,34.4796,34.6922,34.4796,34.6568,51141.0
2022-10-10 14:00:00,39.13,39.19,39.1,39.13,58174.0,34.6568,34.7099,34.6302,34.6568,58174.0
2022-10-10 14:30:00,39.14,39.22,39.11,39.13,51974.0,34.6656,34.7365,34.639,34.6568,51974.0
2022-10-10 15:00:00,39.14,39.26,39.09,39.19,167449.0,34.6656,34.7719,34.6213,34.7099,167449.0
2022-10-10 15:30:00,39.19,39.25,39.07,39.07,229754.0,34.7099,34.763,34.6036,34.6036,229754.0
2022-10-11 09:30:00,39.29,39.36,39.19,39.3,105955.0,34.7985,34.8605,34.7099,34.8073,105955.0
2022-10-11 10:00:00,39.31,39.47,39.27,39.38,174113.0,34.8162,34.9579,34.7808,34.8782,174113.0
2022-10-11 10:30:00,39.37,39.64,39.33,39.63,165768.0,34.8693,35.1085,34.8339,35.0996,165768.0
2022-10-11 11:00:00,39.62,39.8,39.62,39.79,265096.0,35.0907,35.2502,35.0907,35.2413,265096.0
2022-10-11 11:30:00,39.81,39.99,39.78,39.97,112233.0,35.259,35.4184,35.2325,35.4007,112233.0
2022-10-11 12:00:00,39.96,40.0,39.85,39.95,108469.0,35.3919,35.4273,35.2944,35.383,108469.0
2022-10-11 12:30:00,39.94,40.13,39.93,40.03,120282.0,35.3742,35.5424,35.3653,35.4539,120282.0
2022-10-11 13:00:00,40.05,40.26,40.02,40.16,178593.0,35.4716,35.6576,35.445,35.569,178593.0
2022-10-11 13:30:00,40.15,40.2,40.1,40.13,59901.0,35.5602,35.6044,35.5159,35.5424,59901.0
2022-10-11 14:00:00,40.13,40.19,40.07,40.16,102579.0,35.5424,35.5956,35.4893,35.569,102579.0
2022-10-11 14:30:00,40.15,40.23,39.84,39.84,245958.0,35.5602,35.631,35.2856,35.2856,245958.0
2022-10-11 15:00:00,39.86,39.86,39.63,39.78,172948.0,35.3033,35.3033,35.0996,35.2325,172948.0
2022-10-11 15:30:00,39.77,39.89,39.66,39.69,402839.0,35.2236,35.3299,35.1262,35.1527,402839.0
2022-10-12 09:30:00,39.48,39.68,39.44,39.64,98118.0,34.9667,35.1439,34.9313,35.1085,98118.0
2022-10-12 10:00:00,39.65,39.79,39.55,39.64,113251.0,35.1173,35.2413,35.0287,35.1085,113251.0
2022-10-12 10:30:00,39.62,39.68,39.47,39.53,105126.0,35.0907,35.1439,34.9579,35.011,105126.0
2022-10-12 11:00:00,39.54,39.73,39.53,39.67,39205.0,35.0199,35.1882,35.011,35.135,39205.0
2022-10-12 11:30:00,39.68,39.72,39.57,39.6,123163.0,35.1439,35.1793,35.0465,35.073,123163.0
2022-10-12 12:00:00,39.6,39.64,39.44,39.47,37751.0,35.073,35.1085,34.9313,34.9579,37751.0
2022-10-12 12:30:00,39.48,39.53,39.43,39.52,28023.0,34.9667,35.011,34.9225,35.0022,28023.0
2022-10-12 13:00:00,39.52,39.54,39.44,39.48,31681.0,35.0022,35.0199,34.9313,34.9667,31681.0
2022-10-12 13:30:00,39.48,39.49,39.39,39.44,31770.0,34.9667,34.9756,34.887,34.9313,31770.0
2022-10-12 14:00:00,39.44,39.6,39.38,39.59,40669.0,34.9313,35.073,34.8782,35.0642,40669.0
2022-10-12 14:30:00,39.58,39.58,39.41,39.46,49114.0,35.0553,35.0553,34.9047,34.949,49114.0
2022-10-12 15:00:00,39.45,39.53,39.37,39.43,81419.0,34.9402,35.011,34.8693,34.9225,81419.0
2022-10-12 15:30:00,39.42,39.46,39.25,39.25,310096.0,34.9136,34.949,34.763,34.763,310096.0
2022-10-13 09:30:00,38.8,39.2,38.8,39.07,85934.0,34.3645,34.7188,34.3645,34.6036,85934.0
2022-10-13 10:00:00,39.1,39.17,39.01,39.07,57470.0,34.6302,34.6922,34.5505,34.6036,57470.0
2022-10-13 10:30:00,39.09,39.29,39.08,39.21,81463.0,34.6213,34.7985,34.6125,34.7276,81463.0
2022-10-13 11:00:00,39.22,39.73,39.21,39.6,65186.0,34.7365,35.1882,34.7276,35.073,65186.0
2022-10-13 11:30:00,39.58,39.92,39.51,39.78,80831.0,35.0553,35.3564,34.9933,35.2325,80831.0
2022-10-13 12:00:00,39.8,39.87,39.7,39.75,72410.0,35.2502,35.3122,35.1616,35.2059,72410.0
2022-10-13 12:30:00,39.73,39.88,39.69,39.79,32216.0,35.1882,35.321,35.1527,35.2413,32216.0
2022-10-13 13:00:00,39.78,39.98,39.78,39.98,41608.0,35.2325,35.4096,35.2325,35.4096,41608.0
2022-10-13 13:30:00,39.98,40.02,39.93,40.0,56851.0,35.4096,35.445,35.3653,35.4273,56851.0
2022-10-13 14:00:00,40.0,40.04,39.92,39.92,57817.0,35.4273,35.4627,35.3564,35.3564,57817.0
2022-10-13 14:30:00,39.95,40.01,39.92,39.99,43917.0,35.383,35.4362,35.3564,35.4184,43917.0
2022-10-13 15:00:00,39.98,40.04,39.94,39.94,48287.0,35.4096,35.4627,35.3742,35.3742,48287.0
2022-10-13 15:30:00,39.94,40.01,39.86,39.92,132478.0,35.3742,35.4362,35.3033,35.3564,132478.0
2022-10-14 09:30:00,40.0,40.19,39.9,40.09,118316.0,35.4273,35.5956,35.3387,35.507,118316.0
2022-10-14 10:00:00,40.08,40.09,39.72,39.86,81965.0,35.4982,35.507,35.1793,35.3033,81965.0
2022-10-14 10:30:00,39.85,39.98,39.83,39.97,64700.0,35.2944,35.4096,35.2767,35.4007,64700.0
2022-10-14 11:00:00,39.98,40.05,39.84,39.89,61177.0,35.4096,35.4716,35.2856,35.3299,61177.0
2022-10-14 11:30:00,39.88,39.88,39.74,39.78,74245.0,35.321,35.321,35.197,35.2325,74245.0
2022-10-14 12:00:00,39.76,39.86,39.66,39.72,41825.0,35.2147,35.3033,35.1262,35.1793,41825.0
2022-10-14 12:30:00,39.71,39.77,39.67,39.72,35205.0,35.1705,35.2236,35.135,35.1793,35205.0
2022-10-14 13:00:00,39.71,39.79,39.66,39.71,41694.0,35.1705,35.2413,35.1262,35.1705,41694.0
2022-10-14 13:30:00,39.7,39.76,39.65,39.7,350545.0,35.1616,35.2147,35.1173,35.1616,350545.0
2022-10-14 14:00:00,39.71,39.71,39.63,39.68,99364.0,35.1705,35.1705,35.0996,35.1439,99364.0
2022-10-14 14:30:00,39.66,39.69,39.62,39.68,61079.0,35.1262,35.1527,35.0907,35.1439,61079.0
2022-10-14 15:00:00,39.7,39.76,39.61,39.75,134374.0,35.1616,35.2147,35.0819,35.2059,134374.0
2022-10-14 15:30:00,39.75,39.79,39.48,39.58,480586.0,35.2059,35.2413,34.9667,35.0553,480586.0
2022-10-17 09:30:00,40.18,40.31,40.09,40.28,80555.0,35.5867,35.7019,35.507,35.6753,80555.0
2022-10-17 10:00:00,40.27,40.41,40.24,40.27,65845.0,35.6664,35.7904,35.6399,35.6664,65845.0
2022-10-17 10:30:00,40.27,40.37,40.27,40.3,156602.0,35.6664,35.755,35.6664,35.693,156602.0
2022-10-17 11:00:00,40.31,40.39,40.24,40.37,212742.0,35.7019,35.7727,35.6399,35.755,212742.0
2022-10-17 11:30:00,40.38,40.54,40.33,40.49,79716.0,35.7639,35.9056,35.7196,35.8613,79716.0
2022-10-17 12:00:00,40.49,40.51,40.36,40.41,87446.0,35.8613,35.879,35.7461,35.7904,87446.0
2022-10-17 12:30:00,40.4,40.45,40.36,40.39,71823.0,35.7816,35.8259,35.7461,35.7727,71823.0
2022-10-17 13:00:00,40.39,40.48,40.36,40.46,62708.0,35.7727,35.8524,35.7461,35.8347,62708.0
2022-10-17 13:30:00,40.47,40.51,40.39,40.5,72412.0,35.8436,35.879,35.7727,35.8701,72412.0
2022-10-17 14:00:00,40.51,40.56,40.47,40.51,116028.0,35.879,35.9233,35.8436,35.879,116028.0
2022-10-17 14:30:00,40.5,40.53,40.42,40.47,133779.0,35.8701,35.8967,35.7993,35.8436,133779.0
2022-10-17 15:00:00,40.48,40.52,40.44,40.48,136741.0,35.8524,35.8879,35.817,35.8524,136741.0
2022-10-17 15:30:00,40.49,40.55,40.4,40.44,337770.0,35.8613,35.9144,35.7816,35.817,337770.0
2022-10-18 09:30:00,40.59,40.59,40.44,40.46,62102.0,35.9499,35.9499,35.817,35.8347,62102.0
2022-10-18 10:00:00,40.47,40.55,40.23,40.26,131454.0,35.8436,35.9144,35.631,35.6576,131454.0
2022-10-18 10:30:00,40.27,40.38,40.23,40.38,103203.0,35.6664,35.7639,35.631,35.7639,103203.0
2022-10-18 11:00:00,40.37,40.4,40.24,40.3,272195.0,35.755,35.7816,35.6399,35.693,272195.0
2022-10-18 11:30:00,40.29,40.3,40.02,40.09,262346.0,35.6842,35.693,35.445,35.507,262346.0
2022-10-18 12:00:00,40.09,40.14,39.84,40.05,270920.0,35.507,35.5513,35.2856,35.4716,270920.0
2022-10-18 12:30:00,40.05,40.14,39.99,40.09,195773.0,35.4716,35.5513,35.4184,35.507,195773.0
2022-10-18 13:00:00,40.07,40.1,40.01,40.07,112675.0,35.4893,35.5159,35.4362,35.4893,112675.0
2022-10-18 13:30:00,40.05,40.12,40.01,40.05,109038.0,35.4716,35.5336,35.4362,35.4716,109038.0
2022-10-18 14:00:00,40.06,40.11,40.03,40.08,106385.0,35.4804,35.5247,35.4539,35.4982,106385.0
2022-10-18 14:30:00,40.08,40.14,39.94,39.97,180260.0,35.4982,35.5513,35.3742,35.4007,180260.0
2022-10-18 15:00:00,39.97,39.98,39.84,39.98,230576.0,35.4007,35.4096,35.2856,35.4096,230576.0
2022-10-18 15:30:00,39.98,40.12,39.97,40.05,490531.0,35.4096,35.5336,35.4007,35.4716,490531.0
2022-10-19 09:30:00,40.02,40.12,39.84,39.86,215790.0,35.445,35.5336,35.2856,35.3033,215790.0
2022-10-19 10:00:00,39.86,39.9,39.67,39.79,256225.0,35.3033,35.3387,35.135,35.2413,256225.0
2022-10-19 10:30:00,39.8,39.86,39.75,39.84,128004.0,35.2502,35.3033,35.2059,35.2856,128004.0
2022-10-19 11:00:00,39.83,39.84,39.64,39.69,177447.0,35.2767,35.2856,35.1085,35.1527,177447.0
2022-10-19 11:30:00,39.68,39.77,39.59,39.72,144827.0,35.1439,35.2236,35.0642,35.1793,144827.0
2022-10-19 12:00:00,39.7,39.7,39.54,39.63,136390.0,35.1616,35.1616,35.0199,35.0996,136390.0
2022-10-19 12:30:00,39.63,39.7,39.57,39.61,139258.0,35.0996,35.1616,35.0465,35.0819,139258.0
2022-10-19 13:00:00,39.61,39.68,39.5,39.64,44703.0,35.0819,35.1439,34.9845,35.1085,44703.0
2022-10-19 13:30:00,39.63,39.64,39.54,39.59,55539.0,35.0996,35.1085,35.0199,35.0642,55539.0
2022-10-19 14:00:00,39.59,39.66,39.55,39.57,126112.0,35.0642,35.1262,35.0287,35.0465,126112.0
2022-10-19 14:30:00,39.57,39.62,39.53,39.56,117166.0,35.0465,35.0907,35.011,35.0376,117166.0
2022-10-19 15:00:00,39.56,39.62,39.52,39.54,113186.0,35.0376,35.0907,35.0022,35.0199,113186.0
2022-10-19 15:30:00,39.55,39.65,39.49,39.65,779763.0,35.0287,35.1173,34.9756,35.1173,779763.0
2022-10-20 09:30:00,39.53,39.66,39.48,39.56,88696.0,35.011,35.1262,34.9667,35.0376,88696.0
2022-10-20 10:00:00,39.56,39.73,39.51,39.7,218056.0,35.0376,35.1882,34.9933,35.1616,218056.0
2022-10-20 10:30:00,39.71,39.74,39.63,39.73,139005.0,35.1705,35.197,35.0996,35.1882,139005.0
2022-10-20 11:00:00,39.73,39.82,39.69,39.7,131217.0,35.1882,35.2679,35.1527,35.1616,131217.0
2022-10-20 11:30:00,39.7,39.8,39.66,39.76,127387.0,35.1616,35.2502,35.1262,35.2147,127387.0
2022-10-20 12:00:00,39.75,39.76,39.68,39.69,190848.0,35.2059,35.2147,35.1439,35.1527,190848.0
2022-10-20 12:30:00,39.7,39.7,39.63,39.67,153118.0,35.1616,35.1616,35.0996,35.135,153118.0
2022-10-20 13:00:00,39.68,39.68,39.57,39.63,413479.0,35.1439,35.1439,35.0465,35.0996,413479.0
2022-10-20 13:30:00,39.63,39.66,39.58,39.65,109569.0,35.0996,35.1262,35.0553,35.1173,109569.0
2022-10-20 14:00:00,39.65,39.65,39.54,39.55,74104.0,35.1173,35.1173,35.0199,35.0287,74104.0
2022-10-20 14:30:00,39.55,39.66,39.55,39.6,148124.0,35.0287,35.1262,35.0287,35.073,148124.0
2022-10-20 15:00:00,39.59,39.67,39.53,39.61,201733.0,35.0642,35.135,35.011,35.0819,201733.0
2022-10-20 15:30:00,39.59,39.73,39.54,39.63,400789.0,35.0642,35.1882,35.0199,35.0996,400789.0
2022-10-21 09:30:00,39.67,39.93,39.52,39.91,116123.0,35.135,35.3653,35.0022,35.3476,116123.0
2022-10-21 10:00:00,39.94,40.04,39.85,39.89,127775.0,35.3742,35.4627,35.2944,35.3299,127775.0
2022-10-21 10:30:00,39.89,40.02,39.85,39.87,70710.0,35.3299,35.445,35.2944,35.3122,70710.0
2022-10-21 11:00:00,39.87,40.05,39.76,40.0,65723.0,35.3122,35.4716,35.2147,35.4273,65723.0
2022-10-21 11:30:00,40.01,40.33,39.94,40.32,169683.0,35.4362,35.7196,35.3742,35.7107,169683.0
2022-10-21 12:00:00,40.34,40.42,40.23,40.25,162322.0,35.7284,35.7993,35.631,35.6487,162322.0
2022-10-21 12:30:00,40.24,40.42,40.23,40.33,59568.0,35.6399,35.7993,35.631,35.7196,59568.0
2022-10-21 13:00:00,40.34,40.38,40.2,40.32,75277.0,35.7284,35.7639,35.6044,35.7107,75277.0
2022-10-21 13:30:00,40.32,40.39,40.31,40.35,46529.0,35.7107,35.7727,35.7019,35.7373,46529.0
2022-10-21 14:00:00,40.34,40.34,40.21,40.32,78844.0,35.7284,35.7284,35.6133,35.7107,78844.0
2022-10-21 14:30:00,40.32,40.4,40.32,40.39,45741.0,35.7107,35.7816,35.7107,35.7727,45741.0
2022-10-21 15:00:00,40.39,40.55,40.37,40.55,41216.0,35.7727,35.9144,35.755,35.9144,41216.0
2022-10-21 15:30:00,40.54,40.58,40.4,40.41,256468.0,35.9056,35.941,35.7816,35.7904,256468.0
2022-10-24 09:30:00,40.49,40.85,40.42,40.81,151081.0,35.8613,36.1801,35.7993,36.1447,151081.0
2022-10-24 10:00:00,40.79,40.8,40.36,40.46,142553.0,36.127,36.1358,35.7461,35.8347,142553.0
2022-10-24 10:30:00,40.45,40.61,40.43,40.59,335458.0,35.8259,35.9676,35.8081,35.9499,335458.0
2022-10-24 11:00:00,40.6,40.67,40.53,40.62,162004.0,35.9587,36.0207,35.8967,35.9764,162004.0
2022-10-24 11:30:00,40.62,40.78,40.58,40.74,78650.0,35.9764,36.1181,35.941,36.0827,78650.0
2022-10-24 12:00:00,40.75,40.88,40.72,40.85,83008.0,36.0916,36.2067,36.065,36.1801,83008.0
2022-10-24 12:30:00,40.86,40.86,40.73,40.77,95002.0,36.189,36.189,36.0739,36.1093,95002.0
2022-10-24 13:00:00,40.77,40.81,40.71,40.77,81018.0,36.1093,36.1447,36.0561,36.1093,81018.0
2022-10-24 13:30:00,40.75,40.77,40.7,40.71,44865.0,36.0916,36.1093,36.0473,36.0561,44865.0
2022-10-24 14:00:00,40.72,40.77,40.72,40.75,43439.0,36.065,36.1093,36.065,36.0916,43439.0
2022-10-24 14:30:00,40.75,40.82,40.73,40.78,52541.0,36.0916,36.1536,36.0739,36.1181,52541.0
2022-10-24 15:00:00,40.78,40.9,40.77,40.86,76484.0,36.1181,36.2244,36.1093,36.189,76484.0
2022-10-24 15:30:00,40.86,40.9,40.79,40.85,280315.0,36.189,36.2244,36.127,36.1801,280315.0
2022-10-25 09:30:00,40.76,41.03,40.72,41.02,86006.0,36.1004,36.3396,36.065,36.3307,86006.0
2022-10-25 10:00:00,41.03,41.12,40.89,40.98,110688.0,36.3396,36.4193,36.2156,36.2953,110688.0
2022-10-25 10:30:00,40.95,41.02,40.89,40.95,50781.0,36.2687,36.3307,36.2156,36.2687,50781.0
2022-10-25 11:00:00,40.95,41.07,40.95,41.06,127115.0,36.2687,36.375,36.2687,36.3661,127115.0
2022-10-25 11:30:00,41.07,41.14,40.98,41.05,57457.0,36.375,36.437,36.2953,36.3573,57457.0
2022-10-25 12:00:00,41.04,41.09,41.0,41.0,32472.0,36.3484,36.3927,36.313,36.313,32472.0
2022-10-25 12:30:00,41.01,41.11,41.0,41.04,22904.0,36.3218,36.4104,36.313,36.3484,22904.0
2022-10-25 13:00:00,41.04,41.21,41.02,41.2,182719.0,36.3484,36.499,36.3307,36.4901,182719.0
2022-10-25 13:30:00,41.2,41.23,41.08,41.18,90392.0,36.4901,36.5167,36.3838,36.4724,90392.0
2022-10-25 14:00:00,41.19,41.2,41.12,41.12,43301.0,36.4813,36.4901,36.4193,36.4193,43301.0
2022-10-25 14:30:00,41.13,41.24,41.07,41.08,111267.0,36.4281,36.5255,36.375,36.3838,111267.0
2022-10-25 15:00:00,41.06,41.28,41.05,41.23,169265.0,36.3661,36.561,36.3573,36.5167,169265.0
2022-10-25 15:30:00,41.22,41.34,41.19,41.27,513884.0,36.5078,36.6141,36.4813,36.5521,513884.0
2022-10-26 09:30:00,41.56,41.79,41.56,41.65,140061.0,36.809,37.0127,36.809,36.8887,140061.0
2022-10-26 10:00:00,41.66,41.86,41.66,41.82,82113.0,36.8975,37.0747,36.8975,37.0392,82113.0
2022-10-26 10:30:00,41.82,41.9,41.75,41.86,163450.0,37.0392,37.1101,36.9772,37.0747,163450.0
2022-10-26 11:00:00,41.87,41.96,41.86,41.92,71954.0,37.0835,37.1632,37.0747,37.1278,71954.0
2022-10-26 11:30:00,41.92,42.11,41.9,42.09,86727.0,37.1278,37.2961,37.1101,37.2784,86727.0
2022-10-26 12:00:00,42.11,42.14,42.01,42.11,56365.0,37.2961,37.3227,37.2075,37.2961,56365.0
2022-10-26 12:30:00,42.11,42.14,41.94,41.96,97070.0,37.2961,37.3227,37.1455,37.1632,97070.0
2022-10-26 13:00:00,41.96,42.0,41.87,41.95,65821.0,37.1632,37.1987,37.0835,37.1544,65821.0
2022-10-26 13:30:00,41.95,42.05,41.94,42.04,58877.0,37.1544,37.243,37.1455,37.2341,58877.0
2022-10-26 14:00:00,42.04,42.13,42.03,42.03,58380.0,37.2341,37.3138,37.2252,37.2252,58380.0
2022-10-26 14:30:00,42.04,42.06,41.98,42.01,56585.0,37.2341,37.2518,37.181,37.2075,56585.0
2022-10-26 15:00:00,42.01,42.06,41.88,41.97,177425.0,37.2075,37.2518,37.0924,37.1721,177425.0
2022-10-26 15:30:00,41.97,42.09,41.85,41.86,322095.0,37.1721,37.2784,37.0658,37.0747,322095.0
2022-10-27 09:30:00,41.83,41.86,41.7,41.74,136330.0,37.0481,37.0747,36.933,36.9684,136330.0
2022-10-27 10:00:00,41.74,42.04,41.73,42.02,73947.0,36.9684,37.2341,36.9595,37.2164,73947.0
2022-10-27 10:30:00,42.03,42.05,41.73,41.8,154399.0,37.2252,37.243,36.9595,37.0215,154399.0
2022-10-27 11:00:00,41.79,41.84,41.75,41.79,117405.0,37.0127,37.057,36.9772,37.0127,117405.0
2022-10-27 11:30:00,41.78,41.82,41.54,41.56,123474.0,37.0038,37.0392,36.7913,36.809,123474.0
2022-10-27 12:00:00,41.54,41.6,41.54,41.55,57149.0,36.7913,36.8444,36.7913,36.8001,57149.0
2022-10-27 12:30:00,41.55,41.67,41.55,41.61,58327.0,36.8001,36.9064,36.8001,36.8533,58327.0
2022-10-27 13:00:00,41.61,41.72,41.59,41.69,195984.0,36.8533,36.9507,36.8355,36.9241,195984.0
2022-10-27 13:30:00,41.66,41.7,41.58,41.59,103383.0,36.8975,36.933,36.8267,36.8355,103383.0
2022-10-27 14:00:00,41.59,41.69,41.54,41.68,141030.0,36.8355,36.9241,36.7913,36.9152,141030.0
2022-10-27 14:30:00,41.68,41.68,41.61,41.66,125250.0,36.9152,36.9152,36.8533,36.8975,125250.0
2022-10-27 15:00:00,41.66,41.69,41.62,41.66,86510.0,36.8975,36.9241,36.8621,36.8975,86510.0
2022-10-27 15:30:00,41.66,41.74,41.55,41.62,323093.0,36.8975,36.9684,36.8001,36.8621,323093.0
2022-10-28 09:30:00,42.74,42.92,42.61,42.89,254629.0,37.8541,38.0135,37.7389,37.9869,254629.0
2022-10-28 10:00:00,42.89,43.22,42.88,43.12,437029.0,37.9869,38.2792,37.9781,38.1906,437029.0
2022-10-28 10:30:00,43.12,43.16,42.99,43.06,127326.0,38.1906,38.2261,38.0755,38.1375,127326.0
2022-10-28 11:00:00,43.06,43.07,42.83,42.95,165003.0,38.1375,38.1463,37.9338,38.0401,165003.0
2022-10-28 11:30:00,42.95,42.95,42.7,42.81,194201.0,38.0401,38.0401,37.8186,37.9161,194201.0
2022-10-28 12:00:00,42.82,42.96,42.81,42.93,49183.0,37.9249,38.0489,37.9161,38.0224,49183.0
2022-10-28 12:30:00,42.93,42.93,42.79,42.86,48371.0,38.0224,38.0224,37.8984,37.9604,48371.0
2022-10-28 13:00:00,42.87,43.08,42.85,43.02,91118.0,37.9692,38.1552,37.9515,38.1021,91118.0
2022-10-28 13:30:00,43.02,43.07,42.96,42.97,59913.0,38.1021,38.1463,38.0489,38.0578,59913.0
2022-10-28 14:00:00,42.96,43.06,42.9,43.01,105207.0,38.0489,38.1375,37.9958,38.0932,105207.0
2022-10-28 14:30:00,43.01,43.06,42.9,42.98,104902.0,38.0932,38.1375,37.9958,38.0666,104902.0
2022-10-28 15:00:00,42.99,43.12,42.96,43.09,110409.0,38.0755,38.1906,38.0489,38.1641,110409.0
2022-10-28 15:30:00,43.09,43.14,42.97,43.06,393015.0,38.1641,38.2083,38.0578,38.1375,393015.0
2022-10-31 09:30:00,43.03,43.2,43.01,43.1,155865.0,38.1109,38.2615,38.0932,38.1729,155865.0
2022-10-31 10:00:00,43.1,43.23,43.05,43.23,133139.0,38.1729,38.2881,38.1286,38.2881,133139.0
2022-10-31 10:30:00,43.23,43.38,43.19,43.31,252122.0,38.2881,38.4209,38.2526,38.3589,252122.0
2022-10-31 11:00:00,43.31,43.57,43.28,43.53,339292.0,38.3589,38.5892,38.3323,38.5538,339292.0
2022-10-31 11:30:00,43.52,43.53,43.36,43.38,155747.0,38.5449,38.5538,38.4032,38.4209,155747.0
2022-10-31 12:00:00,43.36,43.48,43.29,43.3,184408.0,38.4032,38.5095,38.3412,38.3501,184408.0
2022-10-31 12:30:00,43.3,43.42,43.22,43.27,205709.0,38.3501,38.4563,38.2792,38.3235,205709.0
2022-10-31 13:00:00,43.29,43.39,43.27,43.34,115490.0,38.3412,38.4298,38.3235,38.3855,115490.0
2022-10-31 13:30:00,43.34,43.47,43.32,43.4,133856.0,38.3855,38.5006,38.3678,38.4386,133856.0
2022-10-31 14:00:00,43.39,43.46,43.36,43.44,111836.0,38.4298,38.4918,38.4032,38.4741,111836.0
2022-10-31 14:30:00,43.45,43.47,43.35,43.36,118086.0,38.4829,38.5006,38.3943,38.4032,118086.0
2022-10-31 15:00:00,43.36,43.36,43.17,43.25,138655.0,38.4032,38.4032,38.2349,38.3058,138655.0
2022-10-31 15:30:00,43.25,43.33,43.16,43.23,310611.0,38.3058,38.3766,38.2261,38.2881,310611.0
2022-11-01 09:30:00,43.24,43.25,43.09,43.09,115344.0,38.2969,38.3058,38.1641,38.1641,115344.0
2022-11-01 10:00:00,43.1,43.1,42.88,43.04,119660.0,38.1729,38.1729,37.9781,38.1198,119660.0
2022-11-01 10:30:00,43.03,43.1,42.69,42.75,228708.0,38.1109,38.1729,37.8098,37.8629,228708.0
2022-11-01 11:00:00,42.75,42.85,42.66,42.85,127134.0,37.8629,37.9515,37.7832,37.9515,127134.0
2022-11-01 11:30:00,42.85,42.93,42.75,42.92,109437.0,37.9515,38.0224,37.8629,38.0135,109437.0
2022-11-01 12:00:00,42.91,43.07,42.87,42.89,160180.0,38.0046,38.1463,37.9692,37.9869,160180.0
2022-11-01 12:30:00,42.91,42.96,42.84,42.9,89108.0,38.0046,38.0489,37.9426,37.9958,89108.0
2022-11-01 13:00:00,42.9,43.02,42.9,42.97,25870.0,37.9958,38.1021,37.9958,38.0578,25870.0
2022-11-01 13:30:00,42.97,43.07,42.96,43.07,49677.0,38.0578,38.1463,38.0489,38.1463,49677.0
2022-11-01 14:00:00,43.06,43.13,43.02,43.04,45200.0,38.1375,38.1995,38.1021,38.1198,45200.0
2022-11-01 14:30:00,43.03,43.04,42.98,43.03,49513.0,38.1109,38.1198,38.0666,38.1109,49513.0
2022-11-01 15:00:00,43.01,43.06,42.91,42.97,64051.0,38.0932,38.1375,38.0046,38.0578,64051.0
2022-11-01 15:30:00,42.97,43.06,42.93,42.99,131730.0,38.0578,38.1375,38.0224,38.0755,131730.0
2022-11-02 09:30:00,43.43,43.45,43.15,43.31,61281.0,38.4652,38.4829,38.2172,38.3589,61281.0
2022-11-02 10:00:00,43.3,43.31,43.15,43.17,58376.0,38.3501,38.3589,38.2172,38.2349,58376.0
2022-11-02 10:30:00,43.17,43.21,43.03,43.04,121166.0,38.2349,38.2703,38.1109,38.1198,121166.0
2022-11-02 11:00:00,43.07,43.11,42.96,43.01,132186.0,38.1463,38.1818,38.0489,38.0932,132186.0
2022-11-02 11:30:00,43.01,43.11,42.97,43.05,62628.0,38.0932,38.1818,38.0578,38.1286,62628.0
2022-11-02 12:00:00,43.05,43.13,43.01,43.04,54391.0,38.1286,38.1995,38.0932,38.1198,54391.0
2022-11-02 12:30:00,43.04,43.22,43.03,43.15,53906.0,38.1198,38.2792,38.1109,38.2172,53906.0
2022-11-02 13:00:00,43.15,43.24,43.15,43.2,31734.0,38.2172,38.2969,38.2172,38.2615,31734.0
2022-11-02 13:30:00,43.2,43.38,43.19,43.33,34582.0,38.2615,38.4209,38.2526,38.3766,34582.0
2022-11-02 14:00:00,43.32,43.65,43.3,43.54,152999.0,38.3678,38.66,38.3501,38.5626,152999.0
2022-11-02 14:30:00,43.54,43.66,43.05,43.15,71389.0,38.5626,38.6689,38.1286,38.2172,71389.0
2022-11-02 15:00:00,43.14,43.31,42.89,42.96,76282.0,38.2083,38.3589,37.9869,38.0489,76282.0
2022-11-02 15:30:00,42.95,43.03,42.89,42.96,289064.0,38.0401,38.1109,37.9869,38.0489,289064.0
2022-11-03 09:30:00,42.36,42.56,42.34,42.49,111781.0,37.5175,37.6946,37.4998,37.6327,111781.0
2022-11-03 10:00:00,42.5,42.69,42.43,42.66,130835.0,37.6415,37.8098,37.5795,37.7832,130835.0
2022-11-03 10:30:00,42.65,42.69,42.5,42.56,123725.0,37.7744,37.8098,37.6415,37.6946,123725.0
2022-11-03 11:00:00,42.58,42.62,42.46,42.54,61579.0,37.7124,37.7478,37.6061,37.6769,61579.0
2022-11-03 11:30:00,42.54,42.62,42.5,42.61,109796.0,37.6769,37.7478,37.6415,37.7389,109796.0
2022-11-03 12:00:00,42.61,42.74,42.57,42.73,269670.0,37.7389,37.8541,37.7035,37.8452,269670.0
2022-11-03 12:30:00,42.72,42.8,42.65,42.75,311947.0,37.8364,37.9072,37.7744,37.8629,311947.0
2022-11-03 13:00:00,42.72,42.78,42.71,42.78,31817.0,37.8364,37.8895,37.8275,37.8895,31817.0
2022-11-03 13:30:00,42.77,42.85,42.74,42.8,167199.0,37.8806,37.9515,37.8541,37.9072,167199.0
2022-11-03 14:00:00,42.8,42.88,42.79,42.88,140557.0,37.9072,37.9781,37.8984,37.9781,140557.0
2022-11-03 14:30:00,42.88,42.97,42.87,42.96,161375.0,37.9781,38.0578,37.9692,38.0489,161375.0
2022-11-03 15:00:00,42.95,42.98,42.86,42.91,135344.0,38.0401,38.0666,37.9604,38.0046,135344.0
2022-11-03 15:30:00,42.92,43.01,42.79,42.88,361191.0,38.0135,38.0932,37.8984,37.9781,361191.0
2022-11-04 09:30:00,43.44,43.44,43.01,43.12,86471.0,38.4741,38.4741,38.0932,38.1906,86471.0
2022-11-04 10:00:00,43.14,43.72,43.14,43.68,65405.0,38.2083,38.722,38.2083,38.6866,65405.0
2022-11-04 10:30:00,43.64,43.75,43.62,43.65,57739.0,38.6512,38.7486,38.6335,38.66,57739.0
2022-11-04 11:00:00,43.68,43.75,43.53,43.54,73002.0,38.6866,38.7486,38.5538,38.5626,73002.0
2022-11-04 11:30:00,43.54,43.65,43.44,43.46,90835.0,38.5626,38.66,38.4741,38.4918,90835.0
2022-11-04 12:00:00,43.44,43.67,43.39,43.66,115396.0,38.4741,38.6778,38.4298,38.6689,115396.0
2022-11-04 12:30:00,43.61,43.7,43.33,43.47,84115.0,38.6246,38.7043,38.3766,38.5006,84115.0
2022-11-04 13:00:00,43.48,43.49,43.37,43.39,52814.0,38.5095,38.5183,38.4121,38.4298,52814.0
2022-11-04 13:30:00,43.39,43.41,43.32,43.36,45208.0,38.4298,38.4475,38.3678,38.4032,45208.0
2022-11-04 14:00:00,43.37,43.43,43.21,43.41,77820.0,38.4121,38.4652,38.2703,38.4475,77820.0
2022-11-04 14:30:00,43.4,43.55,43.4,43.54,90419.0,38.4386,38.5715,38.4386,38.5626,90419.0
2022-11-04 15:00:00,43.53,43.61,43.48,43.51,83667.0,38.5538,38.6246,38.5095,38.536,83667.0
2022-11-04 15:30:00,43.51,43.65,43.47,43.64,280344.0,38.536,38.66,38.5006,38.6512,280344.0
2022-11-07 09:30:00,43.11,43.33,43.0,43.28,100532.0,38.1818,38.3766,38.0843,38.3323,100532.0
2022-11-07 10:00:00,43.29,43.33,43.17,43.22,84891.0,38.3412,38.3766,38.2349,38.2792,84891.0
2022-11-07 10:30:00,43.21,43.32,43.19,43.28,108615.0,38.2703,38.3678,38.2526,38.3323,108615.0
2022-11-07 11:00:00,43.29,43.39,43.24,43.38,47041.0,38.3412,38.4298,38.2969,38.4209,47041.0
2022-11-07 11:30:00,43.39,43.45,43.3,43.33,30613.0,38.4298,38.4829,38.3501,38.3766,30613.0
2022-11-07 12:00:00,43.33,43.41,43.33,43.41,46887.0,38.3766,38.4475,38.3766,38.4475,46887.0
2022-11-07 12:30:00,43.41,43.42,43.36,43.42,33879.0,38.4475,38.4563,38.4032,38.4563,33879.0
2022-11-07 13:00:00,43.43,43.47,43.4,43.44,32032.0,38.4652,38.5006,38.4386,38.4741,32032.0
2022-11-07 13:30:00,43.45,43.46,43.41,43.42,36028.0,38.4829,38.4918,38.4475,38.4563,36028.0
2022-11-07 14:00:00,43.42,43.58,43.41,43.58,85044.0,38.4563,38.598,38.4475,38.598,85044.0
2022-11-07 14:30:00,43.58,43.6,43.53,43.56,88613.0,38.598,38.6158,38.5538,38.5803,88613.0
2022-11-07 15:00:00,43.56,43.64,43.55,43.6,126973.0,38.5803,38.6512,38.5715,38.6158,126973.0
2022-11-07 15:30:00,43.59,43.64,43.38,43.39,361203.0,38.6069,38.6512,38.4209,38.4298,361203.0
2022-11-08 09:30:00,43.1,43.2,43.05,43.12,88660.0,38.1729,38.2615,38.1286,38.1906,88660.0
2022-11-08 10:00:00,43.12,43.53,43.11,43.48,157921.0,38.1906,38.5538,38.1818,38.5095,157921.0
2022-11-08 10:30:00,43.48,43.57,43.43,43.54,87417.0,38.5095,38.5892,38.4652,38.5626,87417.0
2022-11-08 11:00:00,43.55,43.62,43.49,43.62,64683.0,38.5715,38.6335,38.5183,38.6335,64683.0
2022-11-08 11:30:00,43.62,43.77,43.62,43.75,119606.0,38.6335,38.7663,38.6335,38.7486,119606.0
2022-11-08 12:00:00,43.75,43.81,43.73,43.8,178943.0,38.7486,38.8018,38.7309,38.7929,178943.0
2022-11-08 12:30:00,43.81,43.82,43.7,43.71,54434.0,38.8018,38.8106,38.7043,38.7132,54434.0
2022-11-08 13:00:00,43.72,43.77,43.49,43.51,54261.0,38.722,38.7663,38.5183,38.536,54261.0
2022-11-08 13:30:00,43.5,43.57,43.39,43.41,109195.0,38.5272,38.5892,38.4298,38.4475,109195.0
2022-11-08 14:00:00,43.42,43.48,43.25,43.27,68739.0,38.4563,38.5095,38.3058,38.3235,68739.0
2022-11-08 14:30:00,43.28,43.49,43.24,43.46,63081.0,38.3323,38.5183,38.2969,38.4918,63081.0
2022-11-08 15:00:00,43.49,43.56,43.38,43.51,87549.0,38.5183,38.5803,38.4209,38.536,87549.0
2022-11-08 15:30:00,43.49,43.56,43.38,43.42,192806.0,38.5183,38.5803,38.4209,38.4563,192806.0
2022-11-09 09:30:00,43.44,43.47,43.35,43.35,52176.0,38.4741,38.5006,38.3943,38.3943,52176.0
2022-11-09 10:00:00,43.33,43.73,43.33,43.61,74180.0,38.3766,38.7309,38.3766,38.6246,74180.0
2022-11-09 10:30:00,43.62,43.66,43.45,43.51,82807.0,38.6335,38.6689,38.4829,38.536,82807.0
2022-11-09 11:00:00,43.53,43.71,43.53,43.69,40459.0,38.5538,38.7132,38.5538,38.6955,40459.0
2022-11-09 11:30:00,43.69,43.74,43.63,43.69,17297.0,38.6955,38.7398,38.6423,38.6955,17297.0
2022-11-09 12:00:00,43.69,43.74,43.65,43.69,27654.0,38.6955,38.7398,38.66,38.6955,27654.0
2022-11-09 12:30:00,43.67,43.73,43.63,43.69,61041.0,38.6778,38.7309,38.6423,38.6955,61041.0
2022-11-09 13:00:00,43.7,43.73,43.62,43.62,33158.0,38.7043,38.7309,38.6335,38.6335,33158.0
2022-11-09 13:30:00,43.63,43.64,43.49,43.55,55484.0,38.6423,38.6512,38.5183,38.5715,55484.0
2022-11-09 14:00:00,43.55,43.58,43.49,43.55,53404.0,38.5715,38.598,38.5183,38.5715,53404.0
2022-11-09 14:30:00,43.54,43.54,43.39,43.43,48363.0,38.5626,38.5626,38.4298,38.4652,48363.0
2022-11-09 15:00:00,43.43,43.46,43.34,43.41,84423.0,38.4652,38.4918,38.3855,38.4475,84423.0
2022-11-09 15:30:00,43.4,43.41,43.28,43.36,133982.0,38.4386,38.4475,38.3323,38.4032,133982.0
2022-11-10 09:30:00,44.7,44.71,44.19,44.57,134327.0,39.59,39.5989,39.1383,39.4749,134327.0
2022-11-10 10:00:00,44.57,44.66,44.48,44.53,206372.0,39.4749,39.5546,39.3952,39.4394,206372.0
2022-11-10 10:30:00,44.53,44.55,44.29,44.32,68956.0,39.4394,39.4572,39.2269,39.2535,68956.0
2022-11-10 11:00:00,44.31,44.31,44.07,44.24,105747.0,39.2446,39.2446,39.032,39.1826,105747.0
2022-11-10 11:30:00,44.25,44.33,44.14,44.18,162887.0,39.1915,39.2623,39.094,39.1295,162887.0
2022-11-10 12:00:00,44.18,44.19,43.96,43.98,114683.0,39.1295,39.1383,38.9346,38.9523,114683.0
2022-11-10 12:30:00,43.98,43.99,43.8,43.83,105777.0,38.9523,38.9612,38.7929,38.8195,105777.0
2022-11-10 13:00:00,43.84,44.04,43.84,43.97,70504.0,38.8283,39.0055,38.8283,38.9435,70504.0
2022-11-10 13:30:00,43.98,43.99,43.92,43.96,44562.0,38.9523,38.9612,38.8992,38.9346,44562.0
2022-11-10 14:00:00,43.96,44.09,43.95,44.07,48588.0,38.9346,39.0497,38.9257,39.032,48588.0
2022-11-10 14:30:00,44.06,44.16,44.04,44.15,42896.0,39.0232,39.1117,39.0055,39.1029,42896.0
2022-11-10 15:00:00,44.14,44.32,44.14,44.28,93015.0,39.094,39.2535,39.094,39.218,93015.0
2022-11-10 15:30:00,44.28,44.34,44.21,44.29,219306.0,39.218,39.2712,39.156,39.2269,219306.0
2022-11-11 09:30:00,43.13,43.21,42.49,42.57,314005.0,38.1995,38.2703,37.6327,37.7035,314005.0
2022-11-11 10:00:00,42.57,42.74,42.23,42.3,232152.0,37.7035,37.8541,37.4024,37.4644,232152.0
2022-11-11 10:30:00,42.3,42.56,42.23,42.54,237928.0,37.4644,37.6946,37.4024,37.6769,237928.0
2022-11-11 11:00:00,42.54,42.63,42.37,42.56,225447.0,37.6769,37.7566,37.5264,37.6946,225447.0
2022-11-11 11:30:00,42.56,42.56,42.33,42.46,146648.0,37.6946,37.6946,37.4909,37.6061,146648.0
2022-11-11 12:00:00,42.45,42.48,42.34,42.39,251813.0,37.5972,37.6238,37.4998,37.5441,251813.0
2022-11-11 12:30:00,42.4,42.56,42.4,42.48,210125.0,37.5529,37.6946,37.5529,37.6238,210125.0
2022-11-11 13:00:00,42.49,42.53,42.43,42.51,108335.0,37.6327,37.6681,37.5795,37.6504,108335.0
2022-11-11 13:30:00,42.54,42.74,42.52,42.7,169470.0,37.6769,37.8541,37.6592,37.8186,169470.0
2022-11-11 14:00:00,42.7,42.74,42.6,42.66,102639.0,37.8186,37.8541,37.7301,37.7832,102639.0
2022-11-11 14:30:00,42.64,42.77,42.6,42.75,115916.0,37.7655,37.8806,37.7301,37.8629,115916.0
2022-11-11 15:00:00,42.75,42.88,42.72,42.83,170456.0,37.8629,37.9781,37.8364,37.9338,170456.0
2022-11-11 15:30:00,42.82,42.9,42.76,42.8,363458.0,37.9249,37.9958,37.8718,37.9072,363458.0
2022-11-14 09:30:00,43.37,43.66,43.37,43.63,186368.0,38.4121,38.6689,38.4121,38.6423,186368.0
2022-11-14 10:00:00,43.62,43.68,43.5,43.56,108465.0,38.6335,38.6866,38.5272,38.5803,108465.0
2022-11-14 10:30:00,43.56,43.64,43.51,43.54,69018.0,38.5803,38.6512,38.536,38.5626,69018.0
2022-11-14 11:00:00,43.53,43.55,43.43,43.54,177687.0,38.5538,38.5715,38.4652,38.5626,177687.0
2022-11-14 11:30:00,43.54,43.62,43.45,43.52,103319.0,38.5626,38.6335,38.4829,38.5449,103319.0
2022-11-14 12:00:00,43.55,43.6,43.49,43.52,99862.0,38.5715,38.6158,38.5183,38.5449,99862.0
2022-11-14 12:30:00,43.52,43.55,43.48,43.52,144254.0,38.5449,38.5715,38.5095,38.5449,144254.0
2022-11-14 13:00:00,43.53,43.54,43.48,43.53,91576.0,38.5538,38.5626,38.5095,38.5538,91576.0
2022-11-14 13:30:00,43.54,43.59,43.45,43.58,101521.0,38.5626,38.6069,38.4829,38.598,101521.0
2022-11-14 14:00:00,43.58,43.65,43.5,43.61,117408.0,38.598,38.66,38.5272,38.6246,117408.0
2022-11-14 14:30:00,43.61,43.65,43.51,43.56,111727.0,38.6246,38.66,38.536,38.5803,111727.0
2022-11-14 15:00:00,43.55,43.57,43.44,43.46,124433.0,38.5715,38.5892,38.4741,38.4918,124433.0
2022-11-14 15:30:00,43.47,43.49,43.2,43.23,348801.0,38.5006,38.5183,38.2615,38.2881,348801.0
2022-11-15 09:30:00,44.03,44.14,43.96,44.01,141297.0,38.9966,39.094,38.9346,38.9789,141297.0
2022-11-15 10:00:00,44.01,44.01,43.9,43.94,177640.0,38.9789,38.9789,38.8815,38.9169,177640.0
2022-11-15 10:30:00,43.94,43.97,43.74,43.77,124367.0,38.9169,38.9435,38.7398,38.7663,124367.0
2022-11-15 11:00:00,43.77,43.97,43.73,43.93,144812.0,38.7663,38.9435,38.7309,38.908,144812.0
2022-11-15 11:30:00,43.93,43.99,43.71,43.74,109483.0,38.908,38.9612,38.7132,38.7398,109483.0
2022-11-15 12:00:00,43.76,43.77,43.63,43.74,128312.0,38.7575,38.7663,38.6423,38.7398,128312.0
2022-11-15 12:30:00,43.73,43.77,43.7,43.71,57362.0,38.7309,38.7663,38.7043,38.7132,57362.0
2022-11-15 13:00:00,43.71,43.76,43.38,43.41,81255.0,38.7132,38.7575,38.4209,38.4475,81255.0
2022-11-15 13:30:00,43.45,43.48,43.06,43.17,141329.0,38.4829,38.5095,38.1375,38.2349,141329.0
2022-11-15 14:00:00,43.2,43.5,43.09,43.4,122899.0,38.2615,38.5272,38.1641,38.4386,122899.0
2022-11-15 14:30:00,43.41,43.56,43.29,43.54,167888.0,38.4475,38.5803,38.3412,38.5626,167888.0
2022-11-15 15:00:00,43.53,43.75,43.52,43.69,149751.0,38.5538,38.7486,38.5449,38.6955,149751.0
2022-11-15 15:30:00,43.7,43.7,43.49,43.55,361218.0,38.7043,38.7043,38.5183,38.5715,361218.0
2022-11-16 09:30:00,44.22,44.36,44.11,44.12,179272.0,39.1649,39.2889,39.0675,39.0763,179272.0
2022-11-16 10:00:00,44.13,44.16,43.93,44.02,86830.0,39.0852,39.1117,38.908,38.9877,86830.0
2022-11-16 10:30:00,44.02,44.09,43.96,44.01,154569.0,38.9877,39.0497,38.9346,38.9789,154569.0
2022-11-16 11:00:00,44.02,44.12,43.98,44.11,171820.0,38.9877,39.0763,38.9523,39.0675,171820.0
2022-11-16 11:30:00,44.07,44.11,43.96,44.1,65038.0,39.032,39.0675,38.9346,39.0586,65038.0
2022-11-16 12:00:00,44.09,44.12,44.0,44.04,62084.0,39.0497,39.0763,38.97,39.0055,62084.0
2022-11-16 12:30:00,44.05,44.08,43.96,43.98,66709.0,39.0143,39.0409,38.9346,38.9523,66709.0
2022-11-16 13:00:00,43.97,44.0,43.83,43.84,87303.0,38.9435,38.97,38.8195,38.8283,87303.0
2022-11-16 13:30:00,43.83,43.93,43.79,43.84,95779.0,38.8195,38.908,38.784,38.8283,95779.0
2022-11-16 14:00:00,43.84,43.95,43.82,43.84,50585.0,38.8283,38.9257,38.8106,38.8283,50585.0
2022-11-16 14:30:00,43.84,43.95,43.78,43.93,102112.0,38.8283,38.9257,38.7752,38.908,102112.0
2022-11-16 15:00:00,43.92,43.95,43.84,43.95,68846.0,38.8992,38.9257,38.8283,38.9257,68846.0
2022-11-16 15:30:00,43.95,43.99,43.85,43.88,224010.0,38.9257,38.9612,38.8372,38.8638,224010.0
2022-11-17 09:30:00,43.21,43.36,43.19,43.28,91870.0,38.2703,38.4032,38.2526,38.3323,91870.0
2022-11-17 10:00:00,43.29,43.51,43.29,43.51,38048.0,38.3412,38.536,38.3412,38.536,38048.0
2022-11-17 10:30:00,43.52,43.61,43.46,43.54,86187.0,38.5449,38.6246,38.4918,38.5626,86187.0
2022-11-17 11:00:00,43.54,43.64,43.53,43.63,74756.0,38.5626,38.6512,38.5538,38.6423,74756.0
2022-11-17 11:30:00,43.63,43.78,43.53,43.77,46448.0,38.6423,38.7752,38.5538,38.7663,46448.0
2022-11-17 12:00:00,43.78,43.79,43.73,43.79,35518.0,38.7752,38.784,38.7309,38.784,35518.0
2022-11-17 12:30:00,43.77,43.99,43.74,43.91,58371.0,38.7663,38.9612,38.7398,38.8903,58371.0
2022-11-17 13:00:00,43.92,43.95,43.87,43.9,63484.0,38.8992,38.9257,38.8549,38.8815,63484.0
2022-11-17 13:30:00,43.9,43.92,43.84,43.91,39334.0,38.8815,38.8992,38.8283,38.8903,39334.0
2022-11-17 14:00:00,43.92,43.95,43.82,43.91,50259.0,38.8992,38.9257,38.8106,38.8903,50259.0
2022-11-17 14:30:00,43.9,43.94,43.85,43.85,71050.0,38.8815,38.9169,38.8372,38.8372,71050.0
2022-11-17 15:00:00,43.84,43.86,43.78,43.79,43990.0,38.8283,38.846,38.7752,38.784,43990.0
2022-11-17 15:30:00,43.79,43.85,43.69,43.73,252000.0,38.784,38.8372,38.6955,38.7309,252000.0
2022-11-18 09:30:00,44.26,44.34,44.11,44.13,143213.0,39.2003,39.2712,39.0675,39.0852,143213.0
2022-11-18 10:00:00,44.14,44.28,44.13,44.26,66065.0,39.094,39.218,39.0852,39.2003,66065.0
2022-11-18 10:30:00,44.27,44.57,44.23,44.57,125635.0,39.2092,39.4749,39.1737,39.4749,125635.0
2022-11-18 11:00:00,44.54,44.69,44.47,44.64,103004.0,39.4483,39.5812,39.3863,39.5369,103004.0
2022-11-18 11:30:00,44.64,44.7,44.55,44.59,60706.0,39.5369,39.59,39.4572,39.4926,60706.0
2022-11-18 12:00:00,44.6,44.61,44.44,44.52,44038.0,39.5014,39.5103,39.3597,39.4306,44038.0
2022-11-18 12:30:00,44.52,44.56,44.29,44.33,60004.0,39.4306,39.466,39.2269,39.2623,60004.0
2022-11-18 13:00:00,44.36,44.41,44.29,44.41,40319.0,39.2889,39.3332,39.2269,39.3332,40319.0
2022-11-18 13:30:00,44.4,44.42,44.26,44.31,52086.0,39.3243,39.342,39.2003,39.2446,52086.0
2022-11-18 14:00:00,44.31,44.41,44.23,44.38,109375.0,39.2446,39.3332,39.1737,39.3066,109375.0
2022-11-18 14:30:00,44.37,44.5,44.37,44.48,87000.0,39.2977,39.4129,39.2977,39.3952,87000.0
2022-11-18 15:00:00,44.47,44.56,44.45,44.55,80838.0,39.3863,39.466,39.3686,39.4572,80838.0
2022-11-18 15:30:00,44.56,44.59,44.43,44.52,239718.0,39.466,39.4926,39.3509,39.4306,239718.0
2022-11-21 09:30:00,44.66,44.71,44.47,44.63,99089.0,39.5546,39.5989,39.3863,39.528,99089.0
2022-11-21 10:00:00,44.63,44.65,44.49,44.56,55522.0,39.528,39.5457,39.404,39.466,55522.0
2022-11-21 10:30:00,44.56,44.72,44.56,44.63,130560.0,39.466,39.6077,39.466,39.528,130560.0
2022-11-21 11:00:00,44.63,44.72,44.58,44.58,55096.0,39.528,39.6077,39.4837,39.4837,55096.0
2022-11-21 11:30:00,44.59,44.81,44.59,44.72,65493.0,39.4926,39.6874,39.4926,39.6077,65493.0
2022-11-21 12:00:00,44.72,44.79,44.69,44.74,68530.0,39.6077,39.6697,39.5812,39.6254,68530.0
2022-11-21 12:30:00,44.74,44.85,44.72,44.82,59530.0,39.6254,39.7229,39.6077,39.6963,59530.0
2022-11-21 13:00:00,44.82,44.95,44.82,44.9,74649.0,39.6963,39.8114,39.6963,39.7671,74649.0
2022-11-21 13:30:00,44.9,44.96,44.88,44.91,105370.0,39.7671,39.8203,39.7494,39.776,105370.0
2022-11-21 14:00:00,44.9,44.93,44.88,44.9,87447.0,39.7671,39.7937,39.7494,39.7671,87447.0
2022-11-21 14:30:00,44.9,44.92,44.84,44.86,96236.0,39.7671,39.7849,39.714,39.7317,96236.0
2022-11-21 15:00:00,44.87,44.91,44.81,44.82,103127.0,39.7406,39.776,39.6874,39.6963,103127.0
2022-11-21 15:30:00,44.82,44.84,44.72,44.73,325624.0,39.6963,39.714,39.6077,39.6166,325624.0
2022-11-22 09:30:00,44.86,44.98,44.81,44.89,118676.0,39.7317,39.838,39.6874,39.7583,118676.0
2022-11-22 10:00:00,44.89,44.91,44.76,44.84,72452.0,39.7583,39.776,39.6432,39.714,72452.0
2022-11-22 10:30:00,44.84,44.85,44.69,44.8,99956.0,39.714,39.7229,39.5812,39.6786,99956.0
2022-11-22 11:00:00,44.8,44.87,44.71,44.79,81969.0,39.6786,39.7406,39.5989,39.6697,81969.0
2022-11-22 11:30:00,44.79,44.91,44.78,44.9,46849.0,39.6697,39.776,39.6609,39.7671,46849.0
2022-11-22 12:00:00,44.9,44.91,44.75,44.86,46179.0,39.7671,39.776,39.6343,39.7317,46179.0
2022-11-22 12:30:00,44.84,44.91,44.82,44.9,46504.0,39.714,39.776,39.6963,39.7671,46504.0
2022-11-22 13:00:00,44.9,44.99,44.88,44.99,86894.0,39.7671,39.8469,39.7494,39.8469,86894.0
2022-11-22 13:30:00,44.99,45.09,44.99,45.07,72315.0,39.8469,39.9354,39.8469,39.9177,72315.0
2022-11-22 14:00:00,45.07,45.08,44.96,44.99,48686.0,39.9177,39.9266,39.8203,39.8469,48686.0
2022-11-22 14:30:00,44.98,45.04,44.92,45.01,58923.0,39.838,39.8911,39.7849,39.8646,58923.0
2022-11-22 15:00:00,45.02,45.1,45.01,45.05,64715.0,39.8734,39.9443,39.8646,39.9,64715.0
2022-11-22 15:30:00,45.05,45.08,45.01,45.05,181334.0,39.9,39.9266,39.8646,39.9,181334.0
2022-11-23 09:30:00,44.85,44.95,44.71,44.84,74732.0,39.7229,39.8114,39.5989,39.714,74732.0
2022-11-23 10:00:00,44.85,44.85,44.61,44.63,100632.0,39.7229,39.7229,39.5103,39.528,100632.0
2022-11-23 10:30:00,44.63,44.85,44.62,44.79,57070.0,39.528,39.7229,39.5192,39.6697,57070.0
2022-11-23 11:00:00,44.8,44.87,44.76,44.85,56806.0,39.6786,39.7406,39.6432,39.7229,56806.0
2022-11-23 11:30:00,44.84,44.86,44.63,44.67,45763.0,39.714,39.7317,39.528,39.5634,45763.0
2022-11-23 12:00:00,44.69,44.76,44.66,44.67,34732.0,39.5812,39.6432,39.5546,39.5634,34732.0
2022-11-23 12:30:00,44.68,44.74,44.62,44.62,46909.0,39.5723,39.6254,39.5192,39.5192,46909.0
2022-11-23 13:00:00,44.62,44.92,44.62,44.84,234792.0,39.5192,39.7849,39.5192,39.714,234792.0
2022-11-23 13:30:00,44.84,44.9,44.8,44.82,60496.0,39.714,39.7671,39.6786,39.6963,60496.0
2022-11-23 14:00:00,44.84,44.97,44.8,44.96,62581.0,39.714,39.8291,39.6786,39.8203,62581.0
2022-11-23 14:30:00,44.89,45.05,44.82,45.0,55435.0,39.7583,39.9,39.6963,39.8557,55435.0
2022-11-23 15:00:00,44.99,45.07,44.92,45.03,60533.0,39.8469,39.9177,39.7849,39.8823,60533.0
2022-11-23 15:30:00,45.06,45.06,44.89,45.05,156483.0,39.9089,39.9089,39.7583,39.9,156483.0
2022-11-25 09:30:00,45.16,45.37,45.16,45.31,99218.0,39.9974,40.1834,39.9974,40.1303,99218.0
2022-11-25 10:00:00,45.33,45.4,45.28,45.37,48872.0,40.148,40.21,40.1037,40.1834,48872.0
2022-11-25 10:30:00,45.38,45.44,45.37,45.4,80358.0,40.1923,40.2454,40.1834,40.21,80358.0
2022-11-25 11:00:00,45.41,45.53,45.4,45.49,54490.0,40.2188,40.3251,40.21,40.2897,54490.0
2022-11-25 11:30:00,45.5,45.62,45.48,45.58,44153.0,40.2986,40.4048,40.2808,40.3694,44153.0
2022-11-25 12:00:00,45.54,45.61,45.5,45.53,46318.0,40.334,40.396,40.2986,40.3251,46318.0
2022-11-25 12:30:00,45.53,45.56,45.32,45.45,143638.0,40.3251,40.3517,40.1391,40.2543,143638.0
2022-11-28 09:30:00,45.68,45.88,45.68,45.79,95941.0,40.458,40.6351,40.458,40.5554,95941.0
2022-11-28 10:00:00,45.8,45.93,45.76,45.84,147313.0,40.5643,40.6794,40.5288,40.5997,147313.0
2022-11-28 10:30:00,45.84,45.92,45.74,45.77,109031.0,40.5997,40.6705,40.5111,40.5377,109031.0
2022-11-28 11:00:00,45.79,45.81,45.67,45.7,126074.0,40.5554,40.5731,40.4491,40.4757,126074.0
2022-11-28 11:30:00,45.67,45.73,45.6,45.7,46902.0,40.4491,40.5023,40.3871,40.4757,46902.0
2022-11-28 12:00:00,45.7,45.72,45.51,45.66,38032.0,40.4757,40.4934,40.3074,40.4403,38032.0
2022-11-28 12:30:00,45.67,45.74,45.6,45.63,45195.0,40.4491,40.5111,40.3871,40.4137,45195.0
2022-11-28 13:00:00,45.62,45.68,45.55,45.57,59549.0,40.4048,40.458,40.3428,40.3606,59549.0
2022-11-28 13:30:00,45.55,45.61,45.55,45.57,46694.0,40.3428,40.396,40.3428,40.3606,46694.0
2022-11-28 14:00:00,45.59,45.61,45.52,45.56,152011.0,40.3783,40.396,40.3163,40.3517,152011.0
2022-11-28 14:30:00,45.55,45.58,45.5,45.52,105940.0,40.3428,40.3694,40.2986,40.3163,105940.0
2022-11-28 15:00:00,45.53,45.55,45.45,45.45,80263.0,40.3251,40.3428,40.2543,40.2543,80263.0
2022-11-28 15:30:00,45.46,45.59,45.46,45.56,165940.0,40.2631,40.3783,40.2631,40.3517,165940.0
2022-11-29 09:30:00,45.78,45.89,45.73,45.86,153382.0,40.5465,40.644,40.5023,40.6174,153382.0
2022-11-29 10:00:00,45.86,45.98,45.82,45.93,71855.0,40.6174,40.7237,40.582,40.6794,71855.0
2022-11-29 10:30:00,45.93,45.96,45.83,45.85,73241.0,40.6794,40.706,40.5908,40.6085,73241.0
2022-11-29 11:00:00,45.86,45.87,45.59,45.67,30900.0,40.6174,40.6263,40.3783,40.4491,30900.0
2022-11-29 11:30:00,45.64,45.75,45.55,45.63,57492.0,40.4226,40.52,40.3428,40.4137,57492.0
2022-11-29 12:00:00,45.63,45.67,45.6,45.62,27351.0,40.4137,40.4491,40.3871,40.4048,27351.0
2022-11-29 12:30:00,45.62,45.73,45.62,45.64,33359.0,40.4048,40.5023,40.4048,40.4226,33359.0
2022-11-29 13:00:00,45.63,45.74,45.61,45.69,53458.0,40.4137,40.5111,40.396,40.4668,53458.0
2022-11-29 13:30:00,45.69,45.83,45.67,45.82,78120.0,40.4668,40.5908,40.4491,40.582,78120.0
2022-11-29 14:00:00,45.84,45.85,45.71,45.71,43070.0,40.5997,40.6085,40.4845,40.4845,43070.0
2022-11-29 14:30:00,45.71,45.83,45.71,45.77,53922.0,40.4845,40.5908,40.4845,40.5377,53922.0
2022-11-29 15:00:00,45.77,45.88,45.75,45.83,88602.0,40.5377,40.6351,40.52,40.5908,88602.0
2022-11-29 15:30:00,45.84,45.91,45.8,45.87,205978.0,40.5997,40.6617,40.5643,40.6263,205978.0
2022-11-30 09:30:00,44.56,44.87,44.22,44.85,290576.0,39.466,39.7406,39.1649,39.7229,290576.0
2022-11-30 10:00:00,44.86,44.88,44.47,44.5,109529.0,39.7317,39.7494,39.3863,39.4129,109529.0
2022-11-30 10:30:00,44.5,44.67,44.42,44.51,155295.0,39.4129,39.5634,39.342,39.4217,155295.0
2022-11-30 11:00:00,44.51,44.77,44.5,44.77,48391.0,39.4217,39.652,39.4129,39.652,48391.0
2022-11-30 11:30:00,44.77,44.79,44.66,44.75,68180.0,39.652,39.6697,39.5546,39.6343,68180.0
2022-11-30 12:00:00,44.76,44.78,44.68,44.71,71196.0,39.6432,39.6609,39.5723,39.5989,71196.0
2022-11-30 12:30:00,44.71,44.73,44.63,44.7,43134.0,39.5989,39.6166,39.528,39.59,43134.0
2022-11-30 13:00:00,44.75,44.78,44.66,44.7,54102.0,39.6343,39.6609,39.5546,39.59,54102.0
2022-11-30 13:30:00,44.68,45.16,44.67,45.12,92947.0,39.5723,39.9974,39.5634,39.962,92947.0
2022-11-30 14:00:00,45.13,45.26,45.06,45.09,132121.0,39.9709,40.086,39.9089,39.9354,132121.0
2022-11-30 14:30:00,45.05,45.12,44.99,45.12,53566.0,39.9,39.962,39.8469,39.962,53566.0
2022-11-30 15:00:00,45.12,45.29,45.09,45.27,51231.0,39.962,40.1126,39.9354,40.0948,51231.0
2022-11-30 15:30:00,45.25,45.37,45.17,45.32,197737.0,40.0771,40.1834,40.0063,40.1391,197737.0
2022-12-01 09:30:00,45.9,46.02,45.84,45.89,321280.0,40.6528,40.7591,40.5997,40.644,321280.0
2022-12-01 10:00:00,45.91,45.95,45.7,45.76,190143.0,40.6617,40.6971,40.4757,40.5288,190143.0
2022-12-01 10:30:00,45.74,45.81,45.62,45.74,98528.0,40.5111,40.5731,40.4048,40.5111,98528.0
2022-12-01 11:00:00,45.74,45.83,45.7,45.73,84886.0,40.5111,40.5908,40.4757,40.5023,84886.0
2022-12-01 11:30:00,45.73,45.96,45.69,45.79,182637.0,40.5023,40.706,40.4668,40.5554,182637.0
2022-12-01 12:00:00,45.79,45.81,45.64,45.8,34543.0,40.5554,40.5731,40.4226,40.5643,34543.0
2022-12-01 12:30:00,45.8,45.9,45.8,45.84,56214.0,40.5643,40.6528,40.5643,40.5997,56214.0
2022-12-01 13:00:00,45.84,45.94,45.79,45.82,45811.0,40.5997,40.6883,40.5554,40.582,45811.0
2022-12-01 13:30:00,45.82,45.85,45.78,45.84,44553.0,40.582,40.6085,40.5465,40.5997,44553.0
2022-12-01 14:00:00,45.84,45.86,45.78,45.82,47877.0,40.5997,40.6174,40.5465,40.582,47877.0
2022-12-01 14:30:00,45.81,45.89,45.75,45.87,50147.0,40.5731,40.644,40.52,40.6263,50147.0
2022-12-01 15:00:00,45.87,45.88,45.77,45.79,75348.0,40.6263,40.6351,40.5377,40.5554,75348.0
2022-12-01 15:30:00,45.79,45.9,45.78,45.88,125172.0,40.5554,40.6528,40.5465,40.6351,125172.0
2022-12-02 09:30:00,45.19,45.25,44.94,45.01,130440.0,40.024,40.0771,39.8026,39.8646,130440.0
2022-12-02 10:00:00,45.01,45.11,44.97,45.0,42119.0,39.8646,39.9531,39.8291,39.8557,42119.0
2022-12-02 10:30:00,45.02,45.05,44.86,44.89,62935.0,39.8734,39.9,39.7317,39.7583,62935.0
2022-12-02 11:00:00,44.89,45.02,44.83,44.97,99569.0,39.7583,39.8734,39.7051,39.8291,99569.0
2022-12-02 11:30:00,44.99,45.13,44.95,45.13,22134.0,39.8469,39.9709,39.8114,39.9709,22134.0
2022-12-02 12:00:00,45.08,45.23,45.08,45.23,24739.0,39.9266,40.0594,39.9266,40.0594,24739.0
2022-12-02 12:30:00,45.23,45.27,45.13,45.16,29613.0,40.0594,40.0948,39.9709,39.9974,29613.0
2022-12-02 13:00:00,45.17,45.21,45.1,45.15,24956.0,40.0063,40.0417,39.9443,39.9886,24956.0
2022-12-02 13:30:00,45.15,45.16,45.09,45.13,22445.0,39.9886,39.9974,39.9354,39.9709,22445.0
2022-12-02 14:00:00,45.13,45.13,45.06,45.09,35085.0,39.9709,39.9709,39.9089,39.9354,35085.0
2022-12-02 14:30:00,45.1,45.15,45.05,45.14,54654.0,39.9443,39.9886,39.9,39.9797,54654.0
2022-12-02 15:00:00,45.15,45.2,45.08,45.09,96051.0,39.9886,40.0329,39.9266,39.9354,96051.0
2022-12-02 15:30:00,45.08,45.1,44.98,45.01,219417.0,39.9266,39.9443,39.838,39.8646,219417.0
2022-12-05 09:30:00,44.91,45.13,44.86,45.02,218394.0,39.776,39.9709,39.7317,39.8734,218394.0
2022-12-05 10:00:00,45.0,45.14,44.86,45.09,100442.0,39.8557,39.9797,39.7317,39.9354,100442.0
2022-12-05 10:30:00,45.1,45.19,45.06,45.14,103385.0,39.9443,40.024,39.9089,39.9797,103385.0
2022-12-05 11:00:00,45.14,45.21,45.06,45.12,133451.0,39.9797,40.0417,39.9089,39.962,133451.0
2022-12-05 11:30:00,45.13,45.22,45.06,45.12,33263.0,39.9709,40.0506,39.9089,39.962,33263.0
2022-12-05 12:00:00,45.13,45.24,45.12,45.2,31501.0,39.9709,40.0683,39.962,40.0329,31501.0
2022-12-05 12:30:00,45.21,45.21,45.12,45.16,22776.0,40.0417,40.0417,39.962,39.9974,22776.0
2022-12-05 13:00:00,45.16,45.18,45.07,45.09,72393.0,39.9974,40.0151,39.9177,39.9354,72393.0
2022-12-05 13:30:00,45.1,45.13,45.01,45.03,39158.0,39.9443,39.9709,39.8646,39.8823,39158.0
2022-12-05 14:00:00,45.01,45.05,44.98,45.0,67187.0,39.8646,39.9,39.838,39.8557,67187.0
2022-12-05 14:30:00,45.02,45.07,44.98,45.01,69313.0,39.8734,39.9177,39.838,39.8646,69313.0
2022-12-05 15:00:00,45.01,45.02,44.91,44.95,79254.0,39.8646,39.8734,39.776,39.8114,79254.0
2022-12-05 15:30:00,44.97,45.05,44.87,44.94,206886.0,39.8291,39.9,39.7406,39.8026,206886.0
2022-12-06 09:30:00,45.11,45.18,45.02,45.12,114013.0,39.9531,40.0151,39.8734,39.962,114013.0
2022-12-06 10:00:00,45.11,45.13,44.89,44.9,74009.0,39.9531,39.9709,39.7583,39.7671,74009.0
2022-12-06 10:30:00,44.91,44.98,44.86,44.93,25954.0,39.776,39.838,39.7317,39.7937,25954.0
2022-12-06 11:00:00,44.94,45.06,44.85,44.87,80078.0,39.8026,39.9089,39.7229,39.7406,80078.0
2022-12-06 11:30:00,44.87,44.89,44.73,44.81,38941.0,39.7406,39.7583,39.6166,39.6874,38941.0
2022-12-06 12:00:00,44.81,44.85,44.74,44.82,25068.0,39.6874,39.7229,39.6254,39.6963,25068.0
2022-12-06 12:30:00,44.8,44.84,44.66,44.69,30477.0,39.6786,39.714,39.5546,39.5812,30477.0
2022-12-06 13:00:00,44.68,44.68,44.48,44.52,36908.0,39.5723,39.5723,39.3952,39.4306,36908.0
2022-12-06 13:30:00,44.54,45.1,44.52,45.1,397358.0,39.4483,39.9443,39.4306,39.9443,397358.0
2022-12-06 14:00:00,45.1,48.48,45.1,48.21,1975520.0,39.9443,42.9379,39.9443,42.6988,1975520.0
2022-12-06 14:30:00,48.21,48.25,47.31,48.13,1028485.0,42.6988,42.7342,41.9016,42.6279,1028485.0
2022-12-06 15:00:00,48.13,49.75,48.09,48.72,1435683.0,42.6279,44.0627,42.5925,43.1505,1435683.0
2022-12-06 15:30:00,48.71,49.71,48.47,48.55,1751566.0,43.1416,44.0273,42.929,42.9999,1751566.0
2022-12-07 09:30:00,47.47,47.82,47.44,47.68,331414.0,42.0434,42.3533,42.0168,42.2293,331414.0
2022-12-07 10:00:00,47.66,47.97,47.58,47.96,208591.0,42.2116,42.4862,42.1408,42.4773,208591.0
2022-12-07 10:30:00,47.97,48.06,47.88,47.97,249850.0,42.4862,42.5659,42.4065,42.4862,249850.0
2022-12-07 11:00:00,47.96,48.12,47.76,47.77,388471.0,42.4773,42.619,42.3002,42.3091,388471.0
2022-12-07 11:30:00,47.77,47.77,47.48,47.55,112210.0,42.3091,42.3091,42.0522,42.1142,112210.0
2022-12-07 12:00:00,47.55,47.55,47.35,47.48,146379.0,42.1142,42.1142,41.9371,42.0522,146379.0
2022-12-07 12:30:00,47.5,47.57,47.41,47.54,63426.0,42.0699,42.1319,41.9902,42.1053,63426.0
2022-12-07 13:00:00,47.55,47.72,47.54,47.71,74627.0,42.1142,42.2648,42.1053,42.2559,74627.0
2022-12-07 13:30:00,47.7,47.76,47.6,47.64,86835.0,42.2471,42.3002,42.1585,42.1939,86835.0
2022-12-07 14:00:00,47.64,47.72,47.46,47.71,143868.0,42.1939,42.2648,42.0345,42.2559,143868.0
2022-12-07 14:30:00,47.71,47.85,47.68,47.81,175262.0,42.2559,42.3799,42.2293,42.3445,175262.0
2022-12-07 15:00:00,47.81,47.92,47.76,47.91,160550.0,42.3445,42.4419,42.3002,42.4331,160550.0
2022-12-07 15:30:00,47.92,48.08,47.92,47.96,392451.0,42.4419,42.5836,42.4419,42.4773,392451.0
2022-12-08 09:30:00,46.86,47.0,46.68,46.99,209036.0,41.5031,41.6271,41.3437,41.6182,209036.0
2022-12-08 10:00:00,47.0,47.01,46.77,46.94,286833.0,41.6271,41.6359,41.4234,41.5739,286833.0
2022-12-08 10:30:00,46.95,47.08,46.9,46.96,407692.0,41.5828,41.6979,41.5385,41.5917,407692.0
2022-12-08 11:00:00,46.96,47.01,46.88,46.95,275657.0,41.5917,41.6359,41.5208,41.5828,275657.0
2022-12-08 11:30:00,46.95,47.02,46.91,47.0,193036.0,41.5828,41.6448,41.5474,41.6271,193036.0
2022-12-08 12:00:00,46.99,47.03,46.94,46.99,66931.0,41.6182,41.6537,41.5739,41.6182,66931.0
2022-12-08 12:30:00,47.0,47.09,46.97,47.05,278216.0,41.6271,41.7068,41.6005,41.6714,278216.0
2022-12-08 13:00:00,47.04,47.1,47.0,47.09,96405.0,41.6625,41.7156,41.6271,41.7068,96405.0
2022-12-08 13:30:00,47.09,47.2,47.08,47.17,212798.0,41.7068,41.8042,41.6979,41.7776,212798.0
2022-12-08 14:00:00,47.18,47.18,47.05,47.14,204224.0,41.7865,41.7865,41.6714,41.7511,204224.0
2022-12-08 14:30:00,47.15,47.17,46.99,47.09,222408.0,41.7599,41.7776,41.6182,41.7068,222408.0
2022-12-08 15:00:00,47.1,47.15,47.05,47.09,196217.0,41.7156,41.7599,41.6714,41.7068,196217.0
2022-12-08 15:30:00,47.1,47.11,46.85,46.91,638581.0,41.7156,41.7245,41.4942,41.5474,638581.0
2022-12-09 09:30:00,46.7,46.83,46.7,46.79,217607.0,41.3614,41.4765,41.3614,41.4411,217607.0
2022-12-09 10:00:00,46.8,46.9,46.37,46.42,130952.0,41.4499,41.5385,41.0691,41.1134,130952.0
2022-12-09 10:30:00,46.43,46.71,46.43,46.66,151744.0,41.1222,41.3702,41.1222,41.3259,151744.0
2022-12-09 11:00:00,46.67,46.75,46.66,46.73,169930.0,41.3348,41.4057,41.3259,41.3879,169930.0
2022-12-09 11:30:00,46.74,46.82,46.72,46.72,57085.0,41.3968,41.4677,41.3791,41.3791,57085.0
2022-12-09 12:00:00,46.73,46.82,46.61,46.73,74409.0,41.3879,41.4677,41.2817,41.3879,74409.0
2022-12-09 12:30:00,46.72,46.8,46.65,46.65,42384.0,41.3791,41.4499,41.3171,41.3171,42384.0
2022-12-09 13:00:00,46.64,46.76,46.59,46.61,37662.0,41.3082,41.4145,41.264,41.2817,37662.0
2022-12-09 13:30:00,46.61,46.71,46.56,46.61,46277.0,41.2817,41.3702,41.2374,41.2817,46277.0
2022-12-09 14:00:00,46.61,46.66,46.53,46.58,176444.0,41.2817,41.3259,41.2108,41.2551,176444.0
2022-12-09 14:30:00,46.58,46.66,46.55,46.6,261586.0,41.2551,41.3259,41.2285,41.2728,261586.0
2022-12-09 15:00:00,46.61,46.61,46.54,46.55,204799.0,41.2817,41.2817,41.2197,41.2285,204799.0
2022-12-09 15:30:00,46.55,46.59,46.24,46.27,506679.0,41.2285,41.264,40.954,40.9805,506679.0
2022-12-12 09:30:00,46.75,46.87,46.62,46.82,223821.0,41.4057,41.5119,41.2905,41.4677,223821.0
2022-12-12 10:00:00,46.82,46.95,46.75,46.79,106927.0,41.4677,41.5828,41.4057,41.4411,106927.0
2022-12-12 10:30:00,46.79,46.88,46.62,46.66,106448.0,41.4411,41.5208,41.2905,41.3259,106448.0
2022-12-12 11:00:00,46.65,46.67,46.51,46.61,251191.0,41.3171,41.3348,41.1931,41.2817,251191.0
2022-12-12 11:30:00,46.59,46.68,46.53,46.67,87266.0,41.264,41.3437,41.2108,41.3348,87266.0
2022-12-12 12:00:00,46.68,46.73,46.53,46.54,137437.0,41.3437,41.3879,41.2108,41.2197,137437.0
2022-12-12 12:30:00,46.55,46.59,46.5,46.56,59174.0,41.2285,41.264,41.1842,41.2374,59174.0
2022-12-12 13:00:00,46.54,46.57,46.48,46.54,62566.0,41.2197,41.2462,41.1665,41.2197,62566.0
2022-12-12 13:30:00,46.56,46.62,46.53,46.55,61776.0,41.2374,41.2905,41.2108,41.2285,61776.0
2022-12-12 14:00:00,46.56,46.6,46.43,46.45,140323.0,41.2374,41.2728,41.1222,41.14,140323.0
2022-12-12 14:30:00,46.45,46.5,46.39,46.48,137701.0,41.14,41.1842,41.0868,41.1665,137701.0
2022-12-12 15:00:00,46.49,46.61,46.44,46.57,98779.0,41.1754,41.2817,41.1311,41.2462,98779.0
2022-12-12 15:30:00,46.58,46.82,46.56,46.71,358400.0,41.2551,41.4677,41.2374,41.3702,358400.0
2022-12-13 09:30:00,47.47,47.74,47.4,47.56,344110.0,42.0434,42.2825,41.9814,42.1231,344110.0
2022-12-13 10:00:00,47.57,47.6,47.43,47.45,100163.0,42.1319,42.1585,42.0079,42.0256,100163.0
2022-12-13 10:30:00,47.45,47.54,47.22,47.29,126084.0,42.0256,42.1053,41.8219,41.8839,126084.0
2022-12-13 11:00:00,47.31,47.5,47.31,47.4,105871.0,41.9016,42.0699,41.9016,41.9814,105871.0
2022-12-13 11:30:00,47.37,47.41,46.99,47.1,116825.0,41.9548,41.9902,41.6182,41.7156,116825.0
2022-12-13 12:00:00,47.08,47.15,46.98,47.02,82684.0,41.6979,41.7599,41.6094,41.6448,82684.0
2022-12-13 12:30:00,47.03,47.15,47.01,47.1,81891.0,41.6537,41.7599,41.6359,41.7156,81891.0
2022-12-13 13:00:00,47.11,47.22,47.05,47.19,53924.0,41.7245,41.8219,41.6714,41.7954,53924.0
2022-12-13 13:30:00,47.19,47.25,47.11,47.21,59113.0,41.7954,41.8485,41.7245,41.8131,59113.0
2022-12-13 14:00:00,47.21,47.23,47.1,47.23,87391.0,41.8131,41.8308,41.7156,41.8308,87391.0
2022-12-13 14:30:00,47.23,47.31,47.09,47.13,92784.0,41.8308,41.9016,41.7068,41.7422,92784.0
2022-12-13 15:00:00,47.14,47.31,47.05,47.21,145973.0,41.7511,41.9016,41.6714,41.8131,145973.0
2022-12-13 15:30:00,47.22,47.31,47.01,47.08,329575.0,41.8219,41.9016,41.6359,41.6979,329575.0
2022-12-14 09:30:00,47.64,47.78,47.33,47.78,116183.0,42.1939,42.3179,41.9194,42.3179,116183.0
2022-12-14 10:00:00,47.77,47.91,47.73,47.87,77003.0,42.3091,42.4331,42.2736,42.3976,77003.0
2022-12-14 10:30:00,47.86,47.98,47.84,47.89,76687.0,42.3888,42.495,42.3711,42.4153,76687.0
2022-12-14 11:00:00,47.89,47.96,47.83,47.96,52108.0,42.4153,42.4773,42.3622,42.4773,52108.0
2022-12-14 11:30:00,47.96,48.06,47.9,47.98,78735.0,42.4773,42.5659,42.4242,42.495,78735.0
2022-12-14 12:00:00,47.98,48.06,47.92,48.04,82005.0,42.495,42.5659,42.4419,42.5482,82005.0
2022-12-14 12:30:00,48.02,48.1,48.0,48.05,44398.0,42.5305,42.6013,42.5128,42.557,44398.0
2022-12-14 13:00:00,48.05,48.18,48.04,48.18,70742.0,42.557,42.6722,42.5482,42.6722,70742.0
2022-12-14 13:30:00,48.16,48.19,48.0,48.0,207862.0,42.6545,42.681,42.5128,42.5128,207862.0
2022-12-14 14:00:00,48.0,48.0,47.68,47.93,95245.0,42.5128,42.5128,42.2293,42.4508,95245.0
2022-12-14 14:30:00,47.92,47.94,47.64,47.9,126769.0,42.4419,42.4596,42.1939,42.4242,126769.0
2022-12-14 15:00:00,47.9,48.18,47.86,47.87,106294.0,42.4242,42.6722,42.3888,42.3976,106294.0
2022-12-14 15:30:00,47.87,48.03,47.78,47.96,240001.0,42.3976,42.5393,42.3179,42.4773,240001.0
2022-12-15 09:30:00,47.56,47.75,47.54,47.61,148850.0,42.1231,42.2913,42.1053,42.1673,148850.0
2022-12-15 10:00:00,47.64,47.66,47.5,47.56,161219.0,42.1939,42.2116,42.0699,42.1231,161219.0
2022-12-15 10:30:00,47.55,47.66,47.52,47.63,155300.0,42.1142,42.2116,42.0876,42.1851,155300.0
2022-12-15 11:00:00,47.63,47.65,47.45,47.47,89474.0,42.1851,42.2028,42.0256,42.0434,89474.0
2022-12-15 11:30:00,47.47,47.47,47.28,47.37,94993.0,42.0434,42.0434,41.8751,41.9548,94993.0
2022-12-15 12:00:00,47.38,47.46,47.27,47.35,108130.0,41.9636,42.0345,41.8662,41.9371,108130.0
2022-12-15 12:30:00,47.35,47.39,47.23,47.25,33384.0,41.9371,41.9725,41.8308,41.8485,33384.0
2022-12-15 13:00:00,47.25,47.33,47.18,47.31,53419.0,41.8485,41.9194,41.7865,41.9016,53419.0
2022-12-15 13:30:00,47.31,47.37,47.24,47.3,40896.0,41.9016,41.9548,41.8396,41.8928,40896.0
2022-12-15 14:00:00,47.29,47.34,47.11,47.19,89924.0,41.8839,41.9282,41.7245,41.7954,89924.0
2022-12-15 14:30:00,47.19,47.27,47.17,47.24,145505.0,41.7954,41.8662,41.7776,41.8396,145505.0
2022-12-15 15:00:00,47.24,47.29,47.1,47.25,190819.0,41.8396,41.8839,41.7156,41.8485,190819.0
2022-12-15 15:30:00,47.25,47.33,47.12,47.17,181711.0,41.8485,41.9194,41.7334,41.7776,181711.0
2022-12-16 09:30:00,46.52,46.65,46.44,46.64,113285.0,41.202,41.3171,41.1311,41.3082,113285.0
2022-12-16 10:00:00,46.64,46.65,46.36,46.4,175244.0,41.3082,41.3171,41.0602,41.0957,175244.0
2022-12-16 10:30:00,46.4,46.55,46.37,46.55,120776.0,41.0957,41.2285,41.0691,41.2285,120776.0
2022-12-16 11:00:00,46.54,46.59,46.43,46.49,154694.0,41.2197,41.264,41.1222,41.1754,154694.0
2022-12-16 11:30:00,46.5,46.59,46.24,46.27,170814.0,41.1842,41.264,40.954,40.9805,170814.0
2022-12-16 12:00:00,46.27,46.58,46.27,46.58,75818.0,40.9805,41.2551,40.9805,41.2551,75818.0
2022-12-16 12:30:00,46.57,46.68,46.49,46.5,68869.0,41.2462,41.3437,41.1754,41.1842,68869.0
2022-12-16 13:00:00,46.51,46.61,46.5,46.57,87054.0,41.1931,41.2817,41.1842,41.2462,87054.0
2022-12-16 13:30:00,46.57,46.72,46.53,46.7,72216.0,41.2462,41.3791,41.2108,41.3614,72216.0
2022-12-16 14:00:00,46.69,46.86,46.66,46.73,118057.0,41.3525,41.5031,41.3259,41.3879,118057.0
2022-12-16 14:30:00,46.73,46.78,46.63,46.75,84020.0,41.3879,41.4322,41.2994,41.4057,84020.0
2022-12-16 15:00:00,46.75,46.9,46.71,46.86,99175.0,41.4057,41.5385,41.3702,41.5031,99175.0
2022-12-16 15:30:00,46.87,47.05,46.84,46.93,542624.0,41.5119,41.6714,41.4854,41.5651,542624.0
2022-12-19 09:30:00,46.98,47.1,46.92,46.99,186857.0,41.6094,41.7156,41.5562,41.6182,186857.0
2022-12-19 10:00:00,46.95,47.22,46.95,47.22,90167.0,41.5828,41.8219,41.5828,41.8219,90167.0
2022-12-19 10:30:00,47.22,47.22,47.01,47.02,88772.0,41.8219,41.8219,41.6359,41.6448,88772.0
2022-12-19 11:00:00,47.01,47.15,47.01,47.15,139933.0,41.6359,41.7599,41.6359,41.7599,139933.0
2022-12-19 11:30:00,47.15,47.25,47.05,47.22,219666.0,41.7599,41.8485,41.6714,41.8219,219666.0
2022-12-19 12:00:00,47.23,47.28,47.18,47.19,42925.0,41.8308,41.8751,41.7865,41.7954,42925.0
2022-12-19 12:30:00,47.2,47.22,47.15,47.17,35413.0,41.8042,41.8219,41.7599,41.7776,35413.0
2022-12-19 13:00:00,47.17,47.2,47.11,47.12,42155.0,41.7776,41.8042,41.7245,41.7334,42155.0
2022-12-19 13:30:00,47.11,47.17,47.04,47.05,42547.0,41.7245,41.7776,41.6625,41.6714,42547.0
2022-12-19 14:00:00,47.05,47.07,46.97,46.98,108698.0,41.6714,41.6891,41.6005,41.6094,108698.0
2022-12-19 14:30:00,46.98,47.09,46.82,46.9,133316.0,41.6094,41.7068,41.4677,41.5385,133316.0
2022-12-19 15:00:00,46.91,47.0,46.86,46.98,119000.0,41.5474,41.6271,41.5031,41.6094,119000.0
2022-12-19 15:30:00,46.98,47.08,46.95,46.99,183744.0,41.6094,41.6979,41.5828,41.6182,183744.0
2022-12-20 09:30:00,47.01,47.13,46.98,47.07,76591.0,41.6359,41.7422,41.6094,41.6891,76591.0
2022-12-20 10:00:00,47.1,47.4,47.03,47.38,74578.0,41.7156,41.9814,41.6537,41.9636,74578.0
2022-12-20 10:30:00,47.39,47.39,47.29,47.32,77512.0,41.9725,41.9725,41.8839,41.9105,77512.0
2022-12-20 11:00:00,47.33,47.33,47.16,47.17,69359.0,41.9194,41.9194,41.7688,41.7776,69359.0
2022-12-20 11:30:00,47.18,47.22,47.12,47.16,28692.0,41.7865,41.8219,41.7334,41.7688,28692.0
2022-12-20 12:00:00,47.16,47.26,47.14,47.23,53934.0,41.7688,41.8574,41.7511,41.8308,53934.0
2022-12-20 12:30:00,47.22,47.26,47.17,47.24,48227.0,41.8219,41.8574,41.7776,41.8396,48227.0
2022-12-20 13:00:00,47.25,47.25,47.16,47.17,29953.0,41.8485,41.8485,41.7688,41.7776,29953.0
2022-12-20 13:30:00,47.17,47.24,47.17,47.2,87228.0,41.7776,41.8396,41.7776,41.8042,87228.0
2022-12-20 14:00:00,47.2,47.22,47.12,47.17,54741.0,41.8042,41.8219,41.7334,41.7776,54741.0
2022-12-20 14:30:00,47.19,47.21,47.13,47.17,67106.0,41.7954,41.8131,41.7422,41.7776,67106.0
2022-12-20 15:00:00,47.17,47.2,47.11,47.11,141890.0,41.7776,41.8042,41.7245,41.7245,141890.0
2022-12-20 15:30:00,47.14,47.22,47.11,47.15,256960.0,41.7511,41.8219,41.7245,41.7599,256960.0
2022-12-21 09:30:00,48.26,48.3,48.11,48.21,128123.0,42.743,42.7785,42.6102,42.6988,128123.0
2022-12-21 10:00:00,48.2,48.36,48.17,48.34,165984.0,42.6899,42.8316,42.6633,42.8139,165984.0
2022-12-21 10:30:00,48.35,48.68,48.34,48.66,269586.0,42.8228,43.115,42.8139,43.0973,269586.0
2022-12-21 11:00:00,48.66,48.74,48.32,48.36,599520.0,43.0973,43.1682,42.7962,42.8316,599520.0
2022-12-21 11:30:00,48.38,48.39,48.08,48.11,56462.0,42.8493,42.8582,42.5836,42.6102,56462.0
2022-12-21 12:00:00,48.13,48.27,48.09,48.24,66590.0,42.6279,42.7519,42.5925,42.7253,66590.0
2022-12-21 12:30:00,48.24,48.25,48.14,48.19,53423.0,42.7253,42.7342,42.6368,42.681,53423.0
2022-12-21 13:00:00,48.21,48.23,47.99,48.08,62036.0,42.6988,42.7165,42.5039,42.5836,62036.0
2022-12-21 13:30:00,48.07,48.1,48.04,48.08,61677.0,42.5748,42.6013,42.5482,42.5836,61677.0
2022-12-21 14:00:00,48.07,48.19,48.06,48.11,53423.0,42.5748,42.681,42.5659,42.6102,53423.0
2022-12-21 14:30:00,48.12,48.15,48.07,48.14,44116.0,42.619,42.6456,42.5748,42.6368,44116.0
2022-12-21 15:00:00,48.12,48.16,48.05,48.13,43924.0,42.619,42.6545,42.557,42.6279,43924.0
2022-12-21 15:30:00,48.12,48.27,48.11,48.27,158254.0,42.619,42.7519,42.6102,42.7519,158254.0
2022-12-22 09:30:00,48.18,48.28,47.97,48.26,138898.0,42.6722,42.7608,42.4862,42.743,138898.0
2022-12-22 10:00:00,48.23,48.33,48.2,48.23,101381.0,42.7165,42.805,42.6899,42.7165,101381.0
2022-12-22 10:30:00,48.22,48.33,48.13,48.27,99780.0,42.7076,42.805,42.6279,42.7519,99780.0
2022-12-22 11:00:00,48.27,48.42,48.18,48.39,90915.0,42.7519,42.8847,42.6722,42.8582,90915.0
2022-12-22 11:30:00,48.38,48.38,48.23,48.27,35908.0,42.8493,42.8493,42.7165,42.7519,35908.0
2022-12-22 12:00:00,48.29,48.32,48.18,48.24,46015.0,42.7696,42.7962,42.6722,42.7253,46015.0
2022-12-22 12:30:00,48.25,48.33,48.12,48.14,105967.0,42.7342,42.805,42.619,42.6368,105967.0
2022-12-22 13:00:00,48.14,48.14,47.98,48.05,43350.0,42.6368,42.6368,42.495,42.557,43350.0
2022-12-22 13:30:00,48.04,48.08,47.95,47.97,44485.0,42.5482,42.5836,42.4685,42.4862,44485.0
2022-12-22 14:00:00,47.97,48.01,47.93,47.99,55283.0,42.4862,42.5216,42.4508,42.5039,55283.0
2022-12-22 14:30:00,47.98,48.12,47.97,48.1,104569.0,42.495,42.619,42.4862,42.6013,104569.0
2022-12-22 15:00:00,48.1,48.21,48.07,48.19,57684.0,42.6013,42.6988,42.5748,42.681,57684.0
2022-12-22 15:30:00,48.19,48.29,48.1,48.19,159413.0,42.681,42.7696,42.6013,42.681,159413.0
2022-12-23 09:30:00,48.07,48.1,47.93,47.94,80765.0,42.5748,42.6013,42.4508,42.4596,80765.0
2022-12-23 10:00:00,47.98,48.15,47.9,48.14,87796.0,42.495,42.6456,42.4242,42.6368,87796.0
2022-12-23 10:30:00,48.16,48.34,48.15,48.34,158487.0,42.6545,42.8139,42.6456,42.8139,158487.0
2022-12-23 11:00:00,48.34,48.4,48.27,48.35,93466.0,42.8139,42.867,42.7519,42.8228,93466.0
2022-12-23 11:30:00,48.35,48.5,48.32,48.41,59690.0,42.8228,42.9556,42.7962,42.8759,59690.0
2022-12-23 12:00:00,48.41,48.47,48.38,48.45,42236.0,42.8759,42.929,42.8493,42.9113,42236.0
2022-12-23 12:30:00,48.46,48.5,48.44,48.5,66095.0,42.9202,42.9556,42.9025,42.9556,66095.0
2022-12-23 13:00:00,48.5,48.55,48.49,48.53,76230.0,42.9556,42.9999,42.9467,42.9822,76230.0
2022-12-23 13:30:00,48.54,48.57,48.44,48.5,69598.0,42.991,43.0176,42.9025,42.9556,69598.0
2022-12-23 14:00:00,48.5,48.56,48.42,48.53,73309.0,42.9556,43.0087,42.8847,42.9822,73309.0
2022-12-23 14:30:00,48.54,48.54,48.48,48.53,55887.0,42.991,42.991,42.9379,42.9822,55887.0
2022-12-23 15:00:00,48.53,48.54,48.48,48.49,61164.0,42.9822,42.991,42.9379,42.9467,61164.0
2022-12-23 15:30:00,48.5,48.56,48.41,48.56,135431.0,42.9556,43.0087,42.8759,43.0087,135431.0
2022-12-27 09:30:00,48.32,48.44,48.14,48.18,187706.0,42.7962,42.9025,42.6368,42.6722,187706.0
2022-12-27 10:00:00,48.17,48.26,48.1,48.23,124025.0,42.6633,42.743,42.6013,42.7165,124025.0
2022-12-27 10:30:00,48.22,48.27,48.18,48.21,65587.0,42.7076,42.7519,42.6722,42.6988,65587.0
2022-12-27 11:00:00,48.23,48.25,48.07,48.09,68160.0,42.7165,42.7342,42.5748,42.5925,68160.0
2022-12-27 11:30:00,48.1,48.18,47.95,48.08,69060.0,42.6013,42.6722,42.4685,42.5836,69060.0
2022-12-27 12:00:00,48.08,48.15,48.04,48.12,43540.0,42.5836,42.6456,42.5482,42.619,43540.0
2022-12-27 12:30:00,48.1,48.19,48.09,48.18,57208.0,42.6013,42.681,42.5925,42.6722,57208.0
2022-12-27 13:00:00,48.18,48.29,48.17,48.27,56788.0,42.6722,42.7696,42.6633,42.7519,56788.0
2022-12-27 13:30:00,48.27,48.31,48.22,48.25,60908.0,42.7519,42.7873,42.7076,42.7342,60908.0
2022-12-27 14:00:00,48.25,48.3,48.1,48.1,41074.0,42.7342,42.7785,42.6013,42.6013,41074.0
2022-12-27 14:30:00,48.1,48.14,48.07,48.12,54247.0,42.6013,42.6368,42.5748,42.619,54247.0
2022-12-27 15:00:00,48.12,48.17,48.08,48.12,62892.0,42.619,42.6633,42.5836,42.619,62892.0
2022-12-27 15:30:00,48.13,48.15,48.02,48.11,175944.0,42.6279,42.6456,42.5305,42.6102,175944.0
2022-12-28 09:30:00,48.05,48.24,48.05,48.07,66461.0,42.557,42.7253,42.557,42.5748,66461.0
2022-12-28 10:00:00,48.05,48.08,47.89,47.9,52912.0,42.557,42.5836,42.4153,42.4242,52912.0
2022-12-28 10:30:00,47.91,47.91,47.78,47.8,52403.0,42.4331,42.4331,42.3179,42.3356,52403.0
2022-12-28 11:00:00,47.81,47.83,47.74,47.78,44008.0,42.3445,42.3622,42.2825,42.3179,44008.0
2022-12-28 11:30:00,47.8,47.84,47.71,47.77,23620.0,42.3356,42.3711,42.2559,42.3091,23620.0
2022-12-28 12:00:00,47.77,47.85,47.75,47.81,29146.0,42.3091,42.3799,42.2913,42.3445,29146.0
2022-12-28 12:30:00,47.83,47.94,47.8,47.91,30471.0,42.3622,42.4596,42.3356,42.4331,30471.0
2022-12-28 13:00:00,47.89,47.99,47.89,47.97,27516.0,42.4153,42.5039,42.4153,42.4862,27516.0
2022-12-28 13:30:00,47.97,47.97,47.89,47.9,45079.0,42.4862,42.4862,42.4153,42.4242,45079.0
2022-12-28 14:00:00,47.9,47.96,47.84,47.95,38785.0,42.4242,42.4773,42.3711,42.4685,38785.0
2022-12-28 14:30:00,47.95,47.99,47.87,47.91,47645.0,42.4685,42.5039,42.3976,42.4331,47645.0
2022-12-28 15:00:00,47.9,47.91,47.78,47.81,37180.0,42.4242,42.4331,42.3179,42.3445,37180.0
2022-12-28 15:30:00,47.81,47.87,47.73,47.78,92906.0,42.3445,42.3976,42.2736,42.3179,92906.0
2022-12-29 09:30:00,48.35,48.37,48.25,48.34,83561.0,42.8228,42.8405,42.7342,42.8139,83561.0
2022-12-29 10:00:00,48.34,48.46,48.31,48.42,44328.0,42.8139,42.9202,42.7873,42.8847,44328.0
2022-12-29 10:30:00,48.43,48.5,48.42,48.49,57701.0,42.8936,42.9556,42.8847,42.9467,57701.0
2022-12-29 11:00:00,48.48,48.55,48.46,48.48,42737.0,42.9379,42.9999,42.9202,42.9379,42737.0
2022-12-29 11:30:00,48.49,48.53,48.31,48.46,108528.0,42.9467,42.9822,42.7873,42.9202,108528.0
2022-12-29 12:00:00,48.45,48.52,48.44,48.49,19950.0,42.9113,42.9733,42.9025,42.9467,19950.0
2022-12-29 12:30:00,48.49,48.53,48.42,48.46,40832.0,42.9467,42.9822,42.8847,42.9202,40832.0
2022-12-29 13:00:00,48.46,48.58,48.39,48.58,43049.0,42.9202,43.0265,42.8582,43.0265,43049.0
2022-12-29 13:30:00,48.58,48.62,48.5,48.6,37608.0,43.0265,43.0619,42.9556,43.0442,37608.0
2022-12-29 14:00:00,48.58,48.62,48.4,48.44,43475.0,43.0265,43.0619,42.867,42.9025,43475.0
2022-12-29 14:30:00,48.44,48.48,48.4,48.43,27118.0,42.9025,42.9379,42.867,42.8936,27118.0
2022-12-29 15:00:00,48.44,48.51,48.39,48.46,66853.0,42.9025,42.9645,42.8582,42.9202,66853.0
2022-12-29 15:30:00,48.45,48.59,48.43,48.51,186396.0,42.9113,43.0353,42.8936,42.9645,186396.0
2022-12-30 09:30:00,48.21,48.43,48.21,48.34,100556.0,42.6988,42.8936,42.6988,42.8139,100556.0
2022-12-30 10:00:00,48.33,48.39,48.24,48.25,48447.0,42.805,42.8582,42.7253,42.7342,48447.0
2022-12-30 10:30:00,48.24,48.25,48.1,48.14,121283.0,42.7253,42.7342,42.6013,42.6368,121283.0
2022-12-30 11:00:00,48.15,48.17,48.05,48.05,122050.0,42.6456,42.6633,42.557,42.557,122050.0
2022-12-30 11:30:00,48.06,48.1,47.88,48.01,52404.0,42.5659,42.6013,42.4065,42.5216,52404.0
2022-12-30 12:00:00,48.01,48.13,47.89,48.11,57282.0,42.5216,42.6279,42.4153,42.6102,57282.0
2022-12-30 12:30:00,48.09,48.18,48.09,48.18,25551.0,42.5925,42.6722,42.5925,42.6722,25551.0
2022-12-30 13:00:00,48.17,48.21,48.09,48.16,37674.0,42.6633,42.6988,42.5925,42.6545,37674.0
2022-12-30 13:30:00,48.15,48.23,48.15,48.21,42487.0,42.6456,42.7165,42.6456,42.6988,42487.0
2022-12-30 14:00:00,48.21,48.24,48.13,48.21,46229.0,42.6988,42.7253,42.6279,42.6988,46229.0
2022-12-30 14:30:00,48.19,48.25,48.17,48.17,39149.0,42.681,42.7342,42.6633,42.6633,39149.0
2022-12-30 15:00:00,48.2,48.3,48.17,48.26,48089.0,42.6899,42.7785,42.6633,42.743,48089.0
2022-12-30 15:30:00,48.26,48.45,48.24,48.43,221651.0,42.743,42.9113,42.7253,42.8936,221651.0
2023-01-03 09:30:00,48.4,48.65,48.34,48.51,186636.0,42.867,43.0885,42.8139,42.9645,186636.0
2023-01-03 10:00:00,48.51,48.6,48.49,48.55,71664.0,42.9645,43.0442,42.9467,42.9999,71664.0
2023-01-03 10:30:00,48.55,48.57,48.47,48.57,126998.0,42.9999,43.0176,42.929,43.0176,126998.0
2023-01-03 11:00:00,48.57,48.7,48.47,48.7,229783.0,43.0176,43.1327,42.929,43.1327,229783.0
2023-01-03 11:30:00,48.69,48.7,48.56,48.64,38259.0,43.1239,43.1327,43.0087,43.0796,38259.0
2023-01-03 12:00:00,48.63,48.78,48.6,48.78,63876.0,43.0707,43.2036,43.0442,43.2036,63876.0
2023-01-03 12:30:00,48.81,48.81,48.68,48.8,63690.0,43.2302,43.2302,43.115,43.2213,63690.0
2023-01-03 13:00:00,48.8,48.94,48.77,48.94,82856.0,43.2213,43.3453,43.1947,43.3453,82856.0
2023-01-03 13:30:00,48.93,48.99,48.9,48.95,44865.0,43.3364,43.3896,43.3099,43.3542,44865.0
2023-01-03 14:00:00,48.96,49.01,48.87,48.9,98956.0,43.363,43.4073,43.2833,43.3099,98956.0
2023-01-03 14:30:00,48.89,49.06,48.82,49.02,61474.0,43.301,43.4516,43.239,43.4162,61474.0
2023-01-03 15:00:00,49.02,49.09,48.83,48.91,106934.0,43.4162,43.4782,43.2479,43.3187,106934.0
2023-01-03 15:30:00,48.91,49.02,48.91,49.0,136449.0,43.3187,43.4162,43.3187,43.3984,136449.0
2023-01-04 09:30:00,49.25,49.3,49.13,49.19,126673.0,43.6199,43.6642,43.5136,43.5667,126673.0
2023-01-04 10:00:00,49.16,49.2,48.79,48.91,137896.0,43.5402,43.5756,43.2125,43.3187,137896.0
2023-01-04 10:30:00,48.91,49.05,48.82,49.02,69071.0,43.3187,43.4427,43.239,43.4162,69071.0
2023-01-04 11:00:00,49.02,49.08,48.99,49.08,75287.0,43.4162,43.4693,43.3896,43.4693,75287.0
2023-01-04 11:30:00,49.07,49.13,48.95,49.03,73179.0,43.4604,43.5136,43.3542,43.425,73179.0
2023-01-04 12:00:00,49.05,49.09,48.96,48.96,42818.0,43.4427,43.4782,43.363,43.363,42818.0
2023-01-04 12:30:00,48.96,49.02,48.91,48.92,40656.0,43.363,43.4162,43.3187,43.3276,40656.0
2023-01-04 13:00:00,48.91,48.91,48.83,48.86,33117.0,43.3187,43.3187,43.2479,43.2744,33117.0
2023-01-04 13:30:00,48.85,48.88,48.72,48.76,70039.0,43.2656,43.2922,43.1505,43.1859,70039.0
2023-01-04 14:00:00,48.8,48.82,48.59,48.63,72100.0,43.2213,43.239,43.0353,43.0707,72100.0
2023-01-04 14:30:00,48.6,48.73,48.54,48.72,50225.0,43.0442,43.1593,42.991,43.1505,50225.0
2023-01-04 15:00:00,48.71,48.76,48.66,48.71,46386.0,43.1416,43.1859,43.0973,43.1416,46386.0
2023-01-04 15:30:00,48.71,48.75,48.58,48.71,145198.0,43.1416,43.177,43.0265,43.1416,145198.0
2023-01-05 09:30:00,47.76,47.88,47.64,47.8,111516.0,42.3002,42.4065,42.1939,42.3356,111516.0
2023-01-05 10:00:00,47.79,47.88,47.51,47.53,141522.0,42.3268,42.4065,42.0788,42.0965,141522.0
2023-01-05 10:30:00,47.52,47.57,47.38,47.38,265206.0,42.0876,42.1319,41.9636,41.9636,265206.0
2023-01-05 11:00:00,47.39,47.59,47.38,47.52,114674.0,41.9725,42.1496,41.9636,42.0876,114674.0
2023-01-05 11:30:00,47.53,47.58,47.47,47.49,65875.0,42.0965,42.1408,42.0434,42.0611,65875.0
2023-01-05 12:00:00,47.49,47.65,47.48,47.61,52086.0,42.0611,42.2028,42.0522,42.1673,52086.0
2023-01-05 12:30:00,47.63,47.71,47.6,47.66,54733.0,42.1851,42.2559,42.1585,42.2116,54733.0
2023-01-05 13:00:00,47.66,47.68,47.58,47.61,70631.0,42.2116,42.2293,42.1408,42.1673,70631.0
2023-01-05 13:30:00,47.61,47.72,47.61,47.66,54686.0,42.1673,42.2648,42.1673,42.2116,54686.0
2023-01-05 14:00:00,47.65,47.84,47.64,47.76,55791.0,42.2028,42.3711,42.1939,42.3002,55791.0
2023-01-05 14:30:00,47.75,47.87,47.75,47.81,57219.0,42.2913,42.3976,42.2913,42.3445,57219.0
2023-01-05 15:00:00,47.79,47.81,47.66,47.72,47312.0,42.3268,42.3445,42.2116,42.2648,47312.0
2023-01-05 15:30:00,47.72,47.77,47.7,47.72,153298.0,42.2648,42.3091,42.2471,42.2648,153298.0
2023-01-06 09:30:00,47.74,47.84,47.53,47.56,77053.0,42.2825,42.3711,42.0965,42.1231,77053.0
2023-01-06 10:00:00,47.59,47.93,47.59,47.9,150764.0,42.1496,42.4508,42.1496,42.4242,150764.0
2023-01-06 10:30:00,47.89,48.12,47.89,48.1,41121.0,42.4153,42.619,42.4153,42.6013,41121.0
2023-01-06 11:00:00,48.1,48.24,48.1,48.22,89887.0,42.6013,42.7253,42.6013,42.7076,89887.0
2023-01-06 11:30:00,48.22,48.41,48.22,48.37,106297.0,42.7076,42.8759,42.7076,42.8405,106297.0
2023-01-06 12:00:00,48.37,48.45,48.35,48.41,62679.0,42.8405,42.9113,42.8228,42.8759,62679.0
2023-01-06 12:30:00,48.4,48.42,48.23,48.26,51073.0,42.867,42.8847,42.7165,42.743,51073.0
2023-01-06 13:00:00,48.28,48.28,48.19,48.21,75118.0,42.7608,42.7608,42.681,42.6988,75118.0
2023-01-06 13:30:00,48.21,48.23,48.16,48.16,74661.0,42.6988,42.7165,42.6545,42.6545,74661.0
2023-01-06 14:00:00,48.17,48.23,48.17,48.21,106167.0,42.6633,42.7165,42.6633,42.6988,106167.0
2023-01-06 14:30:00,48.2,48.23,48.15,48.16,88159.0,42.6899,42.7165,42.6456,42.6545,88159.0
2023-01-06 15:00:00,48.15,48.19,48.09,48.09,108646.0,42.6456,42.681,42.5925,42.5925,108646.0
2023-01-06 15:30:00,48.1,48.19,48.07,48.14,262152.0,42.6013,42.681,42.5748,42.6368,262152.0
2023-01-09 09:30:00,48.66,48.66,48.23,48.31,269164.0,43.0973,43.0973,42.7165,42.7873,269164.0
2023-01-09 10:00:00,48.32,48.43,48.25,48.4,210867.0,42.7962,42.8936,42.7342,42.867,210867.0
2023-01-09 10:30:00,48.41,48.58,48.4,48.49,70506.0,42.8759,43.0265,42.867,42.9467,70506.0
2023-01-09 11:00:00,48.5,48.55,48.45,48.54,112406.0,42.9556,42.9999,42.9113,42.991,112406.0
2023-01-09 11:30:00,48.54,48.71,48.48,48.71,231118.0,42.991,43.1416,42.9379,43.1416,231118.0
2023-01-09 12:00:00,48.71,48.72,48.59,48.68,185052.0,43.1416,43.1505,43.0353,43.115,185052.0
2023-01-09 12:30:00,48.68,48.77,48.68,48.7,143152.0,43.115,43.1947,43.115,43.1327,143152.0
2023-01-09 13:00:00,48.7,48.96,48.65,48.94,267523.0,43.1327,43.363,43.0885,43.3453,267523.0
2023-01-09 13:30:00,48.95,48.96,48.75,48.82,313357.0,43.3542,43.363,43.177,43.239,313357.0
2023-01-09 14:00:00,48.81,48.87,48.74,48.76,318789.0,43.2302,43.2833,43.1682,43.1859,318789.0
2023-01-09 14:30:00,48.76,48.82,48.66,48.67,200794.0,43.1859,43.239,43.0973,43.1062,200794.0
2023-01-09 15:00:00,48.67,48.81,48.52,48.56,273838.0,43.1062,43.2302,42.9733,43.0087,273838.0
2023-01-09 15:30:00,48.56,48.59,48.39,48.52,696565.0,43.0087,43.0353,42.8582,42.9733,696565.0
2023-01-10 09:30:00,48.39,48.45,48.23,48.43,96345.0,42.8582,42.9113,42.7165,42.8936,96345.0
2023-01-10 10:00:00,48.44,48.57,48.39,48.55,229225.0,42.9025,43.0176,42.8582,42.9999,229225.0
2023-01-10 10:30:00,48.54,48.55,48.39,48.4,76888.0,42.991,42.9999,42.8582,42.867,76888.0
2023-01-10 11:00:00,48.41,48.44,48.34,48.36,177693.0,42.8759,42.9025,42.8139,42.8316,177693.0
2023-01-10 11:30:00,48.36,48.51,48.28,48.42,149284.0,42.8316,42.9645,42.7608,42.8847,149284.0
2023-01-10 12:00:00,48.42,48.44,48.31,48.43,77381.0,42.8847,42.9025,42.7873,42.8936,77381.0
2023-01-10 12:30:00,48.43,48.47,48.34,48.35,123876.0,42.8936,42.929,42.8139,42.8228,123876.0
2023-01-10 13:00:00,48.35,48.45,48.32,48.35,117106.0,42.8228,42.9113,42.7962,42.8228,117106.0
2023-01-10 13:30:00,48.34,48.46,48.32,48.45,101071.0,42.8139,42.9202,42.7962,42.9113,101071.0
2023-01-10 14:00:00,48.45,48.77,48.45,48.76,494565.0,42.9113,43.1947,42.9113,43.1859,494565.0
2023-01-10 14:30:00,48.77,48.82,48.73,48.8,350657.0,43.1947,43.239,43.1593,43.2213,350657.0
2023-01-10 15:00:00,48.8,48.9,48.71,48.8,259647.0,43.2213,43.3099,43.1416,43.2213,259647.0
2023-01-10 15:30:00,48.78,48.89,48.76,48.89,287574.0,43.2036,43.301,43.1859,43.301,287574.0
2023-01-11 09:30:00,48.55,48.66,48.52,48.59,436079.0,42.9999,43.0973,42.9733,43.0353,436079.0
2023-01-11 10:00:00,48.59,48.72,48.55,48.62,229445.0,43.0353,43.1505,42.9999,43.0619,229445.0
2023-01-11 10:30:00,48.63,48.7,48.52,48.53,249972.0,43.0707,43.1327,42.9733,42.9822,249972.0
2023-01-11 11:00:00,48.52,48.55,48.4,48.42,392799.0,42.9733,42.9999,42.867,42.8847,392799.0
2023-01-11 11:30:00,48.41,48.46,48.23,48.26,114871.0,42.8759,42.9202,42.7165,42.743,114871.0
2023-01-11 12:00:00,48.25,48.3,48.21,48.28,27562.0,42.7342,42.7785,42.6988,42.7608,27562.0
2023-01-11 12:30:00,48.26,48.34,48.25,48.28,221929.0,42.743,42.8139,42.7342,42.7608,221929.0
2023-01-11 13:00:00,48.27,48.34,48.23,48.3,269777.0,42.7519,42.8139,42.7165,42.7785,269777.0
2023-01-11 13:30:00,48.3,48.48,48.28,48.44,308421.0,42.7785,42.9379,42.7608,42.9025,308421.0
2023-01-11 14:00:00,48.45,48.47,48.33,48.4,199576.0,42.9113,42.929,42.805,42.867,199576.0
2023-01-11 14:30:00,48.41,48.77,48.38,48.66,284644.0,42.8759,43.1947,42.8493,43.0973,284644.0
2023-01-11 15:00:00,48.66,48.88,48.62,48.8,360366.0,43.0973,43.2922,43.0619,43.2213,360366.0
2023-01-11 15:30:00,48.8,48.87,48.69,48.73,411434.0,43.2213,43.2833,43.1239,43.1593,411434.0
2023-01-12 09:30:00,48.38,48.42,48.05,48.15,205953.0,42.8493,42.8847,42.557,42.6456,205953.0
2023-01-12 10:00:00,48.16,48.71,48.14,48.69,237332.0,42.6545,43.1416,42.6368,43.1239,237332.0
2023-01-12 10:30:00,48.7,48.95,48.65,48.78,155452.0,43.1327,43.3542,43.0885,43.2036,155452.0
2023-01-12 11:00:00,48.79,48.95,48.78,48.92,104042.0,43.2125,43.3542,43.2036,43.3276,104042.0
2023-01-12 11:30:00,48.91,48.94,48.83,48.9,60372.0,43.3187,43.3453,43.2479,43.3099,60372.0
2023-01-12 12:00:00,48.9,49.07,48.89,49.01,78948.0,43.3099,43.4604,43.301,43.4073,78948.0
2023-01-12 12:30:00,49.02,49.11,49.0,49.09,67046.0,43.4162,43.4959,43.3984,43.4782,67046.0
2023-01-12 13:00:00,49.1,49.26,49.08,49.21,87506.0,43.487,43.6287,43.4693,43.5844,87506.0
2023-01-12 13:30:00,49.21,49.37,49.16,49.36,253592.0,43.5844,43.7261,43.5402,43.7173,253592.0
2023-01-12 14:00:00,49.36,49.41,49.26,49.31,148352.0,43.7173,43.7616,43.6287,43.673,148352.0
2023-01-12 14:30:00,49.3,49.38,49.26,49.28,115301.0,43.6642,43.735,43.6287,43.6464,115301.0
2023-01-12 15:00:00,49.29,49.3,49.19,49.23,112558.0,43.6553,43.6642,43.5667,43.6022,112558.0
2023-01-12 15:30:00,49.23,49.42,49.19,49.36,675934.0,43.6022,43.7704,43.5667,43.7173,675934.0
2023-01-13 09:30:00,49.24,49.64,49.23,49.51,283353.0,43.611,43.9653,43.6022,43.8501,283353.0
2023-01-13 10:00:00,49.5,49.61,49.38,49.44,177023.0,43.8413,43.9387,43.735,43.7881,177023.0
2023-01-13 10:30:00,49.43,49.49,49.39,49.44,129323.0,43.7793,43.8324,43.7439,43.7881,129323.0
2023-01-13 11:00:00,49.45,49.46,49.32,49.39,129324.0,43.797,43.8059,43.6819,43.7439,129324.0
2023-01-13 11:30:00,49.39,49.47,49.26,49.41,66586.0,43.7439,43.8147,43.6287,43.7616,66586.0
2023-01-13 12:00:00,49.41,49.52,49.38,49.46,67055.0,43.7616,43.859,43.735,43.8059,67055.0
2023-01-13 12:30:00,49.45,49.47,49.35,49.38,59602.0,43.797,43.8147,43.7084,43.735,59602.0
2023-01-13 13:00:00,49.38,49.39,49.29,49.34,41891.0,43.735,43.7439,43.6553,43.6996,41891.0
2023-01-13 13:30:00,49.34,49.47,49.32,49.47,62797.0,43.6996,43.8147,43.6819,43.8147,62797.0
2023-01-13 14:00:00,49.46,49.51,49.36,49.36,55630.0,43.8059,43.8501,43.7173,43.7173,55630.0
2023-01-13 14:30:00,49.37,49.41,49.31,49.31,69921.0,43.7261,43.7616,43.673,43.673,69921.0
2023-01-13 15:00:00,49.3,49.37,49.3,49.32,83694.0,43.6642,43.7261,43.6642,43.6819,83694.0
2023-01-13 15:30:00,49.32,49.42,49.26,49.29,346026.0,43.6819,43.7704,43.6287,43.6553,346026.0
2023-01-17 09:30:00,49.82,49.9,49.69,49.83,97239.0,44.1247,44.1956,44.0096,44.1336,97239.0
2023-01-17 10:00:00,49.83,49.89,49.61,49.66,46678.0,44.1336,44.1867,43.9387,43.983,46678.0
2023-01-17 10:30:00,49.66,49.68,49.56,49.61,88748.0,43.983,44.0007,43.8944,43.9387,88748.0
2023-01-17 11:00:00,49.6,49.72,49.55,49.72,246184.0,43.9299,44.0361,43.8856,44.0361,246184.0
2023-01-17 11:30:00,49.74,49.86,49.65,49.81,118313.0,44.0539,44.1601,43.9741,44.1158,118313.0
2023-01-17 12:00:00,49.83,49.9,49.7,49.7,224750.0,44.1336,44.1956,44.0184,44.0184,224750.0
2023-01-17 12:30:00,49.72,49.77,49.69,49.76,41322.0,44.0361,44.0804,44.0096,44.0716,41322.0
2023-01-17 13:00:00,49.76,49.8,49.71,49.78,52558.0,44.0716,44.107,44.0273,44.0893,52558.0
2023-01-17 13:30:00,49.79,49.89,49.78,49.87,58537.0,44.0981,44.1867,44.0893,44.169,58537.0
2023-01-17 14:00:00,49.87,49.88,49.74,49.78,46903.0,44.169,44.1778,44.0539,44.0893,46903.0
2023-01-17 14:30:00,49.78,49.93,49.78,49.79,111183.0,44.0893,44.2221,44.0893,44.0981,111183.0
2023-01-17 15:00:00,49.8,49.81,49.7,49.76,93696.0,44.107,44.1158,44.0184,44.0716,93696.0
2023-01-17 15:30:00,49.76,49.88,49.74,49.84,430458.0,44.0716,44.1778,44.0539,44.1424,430458.0
2023-01-18 09:30:00,49.74,49.79,49.47,49.48,122077.0,44.0539,44.0981,43.8147,43.8236,122077.0
2023-01-18 10:00:00,49.47,49.51,49.36,49.45,61360.0,43.8147,43.8501,43.7173,43.797,61360.0
2023-01-18 10:30:00,49.46,49.48,49.28,49.31,34273.0,43.8059,43.8236,43.6464,43.673,34273.0
2023-01-18 11:00:00,49.37,49.48,49.32,49.41,37827.0,43.7261,43.8236,43.6819,43.7616,37827.0
2023-01-18 11:30:00,49.42,49.47,49.36,49.45,27875.0,43.7704,43.8147,43.7173,43.797,27875.0
2023-01-18 12:00:00,49.43,49.47,49.36,49.4,34344.0,43.7793,43.8147,43.7173,43.7527,34344.0
2023-01-18 12:30:00,49.39,49.49,49.35,49.48,67440.0,43.7439,43.8324,43.7084,43.8236,67440.0
2023-01-18 13:00:00,49.49,49.5,49.32,49.34,57716.0,43.8324,43.8413,43.6819,43.6996,57716.0
2023-01-18 13:30:00,49.33,49.42,49.32,49.37,48923.0,43.6907,43.7704,43.6819,43.7261,48923.0
2023-01-18 14:00:00,49.37,49.5,49.31,49.45,105853.0,43.7261,43.8413,43.673,43.797,105853.0
2023-01-18 14:30:00,49.45,49.47,49.38,49.41,70623.0,43.797,43.8147,43.735,43.7616,70623.0
2023-01-18 15:00:00,49.41,49.42,49.3,49.37,50579.0,43.7616,43.7704,43.6642,43.7261,50579.0
2023-01-18 15:30:00,49.38,49.38,49.15,49.17,309898.0,43.735,43.735,43.5313,43.549,309898.0
2023-01-19 09:30:00,49.32,49.35,48.92,49.0,114261.0,43.6819,43.7084,43.3276,43.3984,114261.0
2023-01-19 10:00:00,49.0,49.29,48.95,49.22,108094.0,43.3984,43.6553,43.3542,43.5933,108094.0
2023-01-19 10:30:00,49.21,49.38,49.13,49.38,83574.0,43.5844,43.735,43.5136,43.735,83574.0
2023-01-19 11:00:00,49.38,49.51,49.37,49.38,92461.0,43.735,43.8501,43.7261,43.735,92461.0
2023-01-19 11:30:00,49.39,49.56,49.31,49.54,112948.0,43.7439,43.8944,43.673,43.8767,112948.0
2023-01-19 12:00:00,49.55,49.64,49.55,49.61,54061.0,43.8856,43.9653,43.8856,43.9387,54061.0
2023-01-19 12:30:00,49.62,49.68,49.59,49.66,69883.0,43.9476,44.0007,43.921,43.983,69883.0
2023-01-19 13:00:00,49.67,49.79,49.66,49.79,108929.0,43.9919,44.0981,43.983,44.0981,108929.0
2023-01-19 13:30:00,49.79,49.86,49.72,49.76,58324.0,44.0981,44.1601,44.0361,44.0716,58324.0
2023-01-19 14:00:00,49.76,49.87,49.74,49.85,81235.0,44.0716,44.169,44.0539,44.1513,81235.0
2023-01-19 14:30:00,49.84,49.86,49.75,49.76,73280.0,44.1424,44.1601,44.0627,44.0716,73280.0
2023-01-19 15:00:00,49.76,49.77,49.55,49.58,244043.0,44.0716,44.0804,43.8856,43.9121,244043.0
2023-01-19 15:30:00,49.58,49.58,49.38,49.43,428958.0,43.9121,43.9121,43.735,43.7793,428958.0
2023-01-20 09:30:00,49.22,49.29,49.09,49.17,83822.0,43.5933,43.6553,43.4782,43.549,83822.0
2023-01-20 10:00:00,49.16,49.19,49.1,49.16,73884.0,43.5402,43.5667,43.487,43.5402,73884.0
2023-01-20 10:30:00,49.16,49.22,49.1,49.2,52357.0,43.5402,43.5933,43.487,43.5756,52357.0
2023-01-20 11:00:00,49.17,49.19,49.09,49.17,41850.0,43.549,43.5667,43.4782,43.549,41850.0
2023-01-20 11:30:00,49.16,49.21,49.01,49.05,38919.0,43.5402,43.5844,43.4073,43.4427,38919.0
2023-01-20 12:00:00,49.05,49.09,48.99,48.99,43615.0,43.4427,43.4782,43.3896,43.3896,43615.0
2023-01-20 12:30:00,49.0,49.01,48.97,48.99,22250.0,43.3984,43.4073,43.3719,43.3896,22250.0
2023-01-20 13:00:00,49.0,49.05,48.93,48.95,131087.0,43.3984,43.4427,43.3364,43.3542,131087.0
2023-01-20 13:30:00,48.96,49.07,48.96,49.07,43508.0,43.363,43.4604,43.363,43.4604,43508.0
2023-01-20 14:00:00,49.06,49.1,49.03,49.08,36103.0,43.4516,43.487,43.425,43.4693,36103.0
2023-01-20 14:30:00,49.08,49.12,49.06,49.08,42184.0,43.4693,43.5047,43.4516,43.4693,42184.0
2023-01-20 15:00:00,49.09,49.16,48.98,48.99,196581.0,43.4782,43.5402,43.3807,43.3896,196581.0
2023-01-20 15:30:00,48.99,49.1,48.95,49.08,349169.0,43.3896,43.487,43.3542,43.4693,349169.0
2023-01-23 09:30:00,48.83,48.92,48.74,48.83,81312.0,43.2479,43.3276,43.1682,43.2479,81312.0
2023-01-23 10:00:00,48.83,48.88,48.78,48.85,72703.0,43.2479,43.2922,43.2036,43.2656,72703.0
2023-01-23 10:30:00,48.85,48.89,48.72,48.73,254290.0,43.2656,43.301,43.1505,43.1593,254290.0
2023-01-23 11:00:00,48.73,48.95,48.73,48.79,327813.0,43.1593,43.3542,43.1593,43.2125,327813.0
2023-01-23 11:30:00,48.77,48.84,48.66,48.71,172928.0,43.1947,43.2567,43.0973,43.1416,172928.0
2023-01-23 12:00:00,48.7,48.78,48.65,48.76,82480.0,43.1327,43.2036,43.0885,43.1859,82480.0
2023-01-23 12:30:00,48.74,48.8,48.71,48.72,140692.0,43.1682,43.2213,43.1416,43.1505,140692.0
2023-01-23 13:00:00,48.73,48.77,48.7,48.75,90124.0,43.1593,43.1947,43.1327,43.177,90124.0
2023-01-23 13:30:00,48.75,48.85,48.72,48.82,99545.0,43.177,43.2656,43.1505,43.239,99545.0
2023-01-23 14:00:00,48.81,48.82,48.71,48.72,112281.0,43.2302,43.239,43.1416,43.1505,112281.0
2023-01-23 14:30:00,48.72,48.75,48.56,48.62,208373.0,43.1505,43.177,43.0087,43.0619,208373.0
2023-01-23 15:00:00,48.62,48.7,48.61,48.66,138784.0,43.0619,43.1327,43.053,43.0973,138784.0
2023-01-23 15:30:00,48.66,48.73,48.59,48.63,450653.0,43.0973,43.1593,43.0353,43.0707,450653.0
2023-01-24 09:30:00,48.56,48.59,48.29,48.29,246833.0,43.0087,43.0353,42.7696,42.7696,246833.0
2023-01-24 10:00:00,48.31,48.47,48.24,48.41,219662.0,42.7873,42.929,42.7253,42.8759,219662.0
2023-01-24 10:30:00,48.41,48.42,48.24,48.4,313117.0,42.8759,42.8847,42.7253,42.867,313117.0
2023-01-24 11:00:00,48.4,48.52,48.36,48.52,143418.0,42.867,42.9733,42.8316,42.9733,143418.0
2023-01-24 11:30:00,48.52,48.58,48.38,48.44,112492.0,42.9733,43.0265,42.8493,42.9025,112492.0
2023-01-24 12:00:00,48.43,48.44,48.38,48.4,79921.0,42.8936,42.9025,42.8493,42.867,79921.0
2023-01-24 12:30:00,48.4,48.46,48.38,48.46,96910.0,42.867,42.9202,42.8493,42.9202,96910.0
2023-01-24 13:00:00,48.46,48.52,48.43,48.47,82260.0,42.9202,42.9733,42.8936,42.929,82260.0
2023-01-24 13:30:00,48.46,48.52,48.45,48.47,66704.0,42.9202,42.9733,42.9113,42.929,66704.0
2023-01-24 14:00:00,48.47,48.52,48.37,48.48,116009.0,42.929,42.9733,42.8405,42.9379,116009.0
2023-01-24 14:30:00,48.47,48.54,48.45,48.51,80353.0,42.929,42.991,42.9113,42.9645,80353.0
2023-01-24 15:00:00,48.52,48.6,48.5,48.59,99744.0,42.9733,43.0442,42.9556,43.0353,99744.0
2023-01-24 15:30:00,48.59,48.59,48.43,48.48,320978.0,43.0353,43.0353,42.8936,42.9379,320978.0
2023-01-25 09:30:00,48.62,48.88,48.61,48.84,95180.0,43.0619,43.2922,43.053,43.2567,95180.0
2023-01-25 10:00:00,48.85,49.05,48.85,48.95,86156.0,43.2656,43.4427,43.2656,43.3542,86156.0
2023-01-25 10:30:00,48.95,48.96,48.81,48.9,72435.0,43.3542,43.363,43.2302,43.3099,72435.0
2023-01-25 11:00:00,48.89,48.96,48.77,48.94,136581.0,43.301,43.363,43.1947,43.3453,136581.0
2023-01-25 11:30:00,48.92,48.94,48.79,48.9,53074.0,43.3276,43.3453,43.2125,43.3099,53074.0
2023-01-25 12:00:00,48.9,48.92,48.84,48.85,47250.0,43.3099,43.3276,43.2567,43.2656,47250.0
2023-01-25 12:30:00,48.84,48.9,48.83,48.88,70102.0,43.2567,43.3099,43.2479,43.2922,70102.0
2023-01-25 13:00:00,48.87,48.99,48.87,48.98,69756.0,43.2833,43.3896,43.2833,43.3807,69756.0
2023-01-25 13:30:00,48.98,49.01,48.93,49.01,95478.0,43.3807,43.4073,43.3364,43.4073,95478.0
2023-01-25 14:00:00,49.01,49.01,48.89,48.9,55781.0,43.4073,43.4073,43.301,43.3099,55781.0
2023-01-25 14:30:00,48.91,48.92,48.86,48.89,63981.0,43.3187,43.3276,43.2744,43.301,63981.0
2023-01-25 15:00:00,48.9,48.95,48.85,48.87,62439.0,43.3099,43.3542,43.2656,43.2833,62439.0
2023-01-25 15:30:00,48.88,48.94,48.85,48.94,352966.0,43.2922,43.3453,43.2656,43.3453,352966.0
2023-01-26 09:30:00,49.16,49.17,48.95,48.99,122206.0,43.5402,43.549,43.3542,43.3896,122206.0
2023-01-26 10:00:00,48.97,49.04,48.83,48.86,116777.0,43.3719,43.4339,43.2479,43.2744,116777.0
2023-01-26 10:30:00,48.85,48.89,48.72,48.73,137350.0,43.2656,43.301,43.1505,43.1593,137350.0
2023-01-26 11:00:00,48.73,48.85,48.69,48.75,97949.0,43.1593,43.2656,43.1239,43.177,97949.0
2023-01-26 11:30:00,48.75,48.76,48.66,48.7,61405.0,43.177,43.1859,43.0973,43.1327,61405.0
2023-01-26 12:00:00,48.7,48.81,48.69,48.81,58469.0,43.1327,43.2302,43.1239,43.2302,58469.0
2023-01-26 12:30:00,48.8,48.86,48.71,48.72,60119.0,43.2213,43.2744,43.1416,43.1505,60119.0
2023-01-26 13:00:00,48.74,48.81,48.73,48.81,32049.0,43.1682,43.2302,43.1593,43.2302,32049.0
2023-01-26 13:30:00,48.81,48.84,48.8,48.83,39814.0,43.2302,43.2567,43.2213,43.2479,39814.0
2023-01-26 14:00:00,48.82,48.85,48.75,48.76,204176.0,43.239,43.2656,43.177,43.1859,204176.0
2023-01-26 14:30:00,48.76,48.8,48.69,48.79,70571.0,43.1859,43.2213,43.1239,43.2125,70571.0
2023-01-26 15:00:00,48.78,48.83,48.72,48.81,84592.0,43.2036,43.2479,43.1505,43.2302,84592.0
2023-01-26 15:30:00,48.81,49.01,48.68,48.83,624751.0,43.2302,43.4073,43.115,43.2479,624751.0
2023-01-27 09:30:00,48.5,48.68,48.33,48.65,110962.0,42.9556,43.115,42.805,43.0885,110962.0
2023-01-27 10:00:00,48.65,48.8,48.63,48.67,67040.0,43.0885,43.2213,43.0707,43.1062,67040.0
2023-01-27 10:30:00,48.66,48.68,48.44,48.5,53057.0,43.0973,43.115,42.9025,42.9556,53057.0
2023-01-27 11:00:00,48.51,48.65,48.48,48.59,59343.0,42.9645,43.0885,42.9379,43.0353,59343.0
2023-01-27 11:30:00,48.58,48.62,48.47,48.51,67179.0,43.0265,43.0619,42.929,42.9645,67179.0
2023-01-27 12:00:00,48.5,48.52,48.43,48.47,58191.0,42.9556,42.9733,42.8936,42.929,58191.0
2023-01-27 12:30:00,48.47,48.55,48.46,48.5,36400.0,42.929,42.9999,42.9202,42.9556,36400.0
2023-01-27 13:00:00,48.51,48.54,48.46,48.51,35598.0,42.9645,42.991,42.9202,42.9645,35598.0
2023-01-27 13:30:00,48.51,48.54,48.46,48.53,33338.0,42.9645,42.991,42.9202,42.9822,33338.0
2023-01-27 14:00:00,48.53,48.63,48.52,48.6,33472.0,42.9822,43.0707,42.9733,43.0442,33472.0
2023-01-27 14:30:00,48.61,48.65,48.59,48.61,31567.0,43.053,43.0885,43.0353,43.053,31567.0
2023-01-27 15:00:00,48.61,48.71,48.61,48.62,49974.0,43.053,43.1416,43.053,43.0619,49974.0
2023-01-27 15:30:00,48.61,48.65,48.48,48.49,128063.0,43.053,43.0885,42.9379,42.9467,128063.0
2023-01-30 09:30:00,48.97,49.04,48.93,49.01,103548.0,43.3719,43.4339,43.3364,43.4073,103548.0
2023-01-30 10:00:00,49.02,49.09,48.98,49.05,86204.0,43.4162,43.4782,43.3807,43.4427,86204.0
2023-01-30 10:30:00,49.04,49.04,48.94,48.94,92577.0,43.4339,43.4339,43.3453,43.3453,92577.0
2023-01-30 11:00:00,48.95,48.98,48.75,48.81,73597.0,43.3542,43.3807,43.177,43.2302,73597.0
2023-01-30 11:30:00,48.81,48.91,48.74,48.9,49839.0,43.2302,43.3187,43.1682,43.3099,49839.0
2023-01-30 12:00:00,48.9,48.93,48.86,48.87,73668.0,43.3099,43.3364,43.2744,43.2833,73668.0
2023-01-30 12:30:00,48.88,48.92,48.86,48.88,52987.0,43.2922,43.3276,43.2744,43.2922,52987.0
2023-01-30 13:00:00,48.88,48.89,48.74,48.77,110203.0,43.2922,43.301,43.1682,43.1947,110203.0
2023-01-30 13:30:00,48.77,48.82,48.74,48.79,48905.0,43.1947,43.239,43.1682,43.2125,48905.0
2023-01-30 14:00:00,48.79,48.8,48.69,48.7,63316.0,43.2125,43.2213,43.1239,43.1327,63316.0
2023-01-30 14:30:00,48.7,48.73,48.63,48.66,47463.0,43.1327,43.1593,43.0707,43.0973,47463.0
2023-01-30 15:00:00,48.66,48.7,48.63,48.64,75529.0,43.0973,43.1327,43.0707,43.0796,75529.0
2023-01-30 15:30:00,48.63,48.66,48.48,48.57,343319.0,43.0707,43.0973,42.9379,43.0176,343319.0
2023-01-31 09:30:00,48.82,48.84,48.6,48.71,106849.0,43.239,43.2567,43.0442,43.1416,106849.0
2023-01-31 10:00:00,48.7,48.85,48.69,48.85,45697.0,43.1327,43.2656,43.1239,43.2656,45697.0
2023-01-31 10:30:00,48.85,48.9,48.82,48.83,50707.0,43.2656,43.3099,43.239,43.2479,50707.0
2023-01-31 11:00:00,48.84,48.92,48.78,48.83,76771.0,43.2567,43.3276,43.2036,43.2479,76771.0
2023-01-31 11:30:00,48.82,48.83,48.68,48.76,44616.0,43.239,43.2479,43.115,43.1859,44616.0
2023-01-31 12:00:00,48.76,48.82,48.75,48.79,39162.0,43.1859,43.239,43.177,43.2125,39162.0
2023-01-31 12:30:00,48.78,48.83,48.78,48.83,25704.0,43.2036,43.2479,43.2036,43.2479,25704.0
2023-01-31 13:00:00,48.83,48.94,48.83,48.92,62641.0,43.2479,43.3453,43.2479,43.3276,62641.0
2023-01-31 13:30:00,48.93,48.98,48.91,48.96,61511.0,43.3364,43.3807,43.3187,43.363,61511.0
2023-01-31 14:00:00,48.96,48.98,48.92,48.97,68843.0,43.363,43.3807,43.3276,43.3719,68843.0
2023-01-31 14:30:00,48.97,49.01,48.95,48.96,45318.0,43.3719,43.4073,43.3542,43.363,45318.0
2023-01-31 15:00:00,48.96,48.98,48.91,48.91,53814.0,43.363,43.3807,43.3187,43.3187,53814.0
2023-01-31 15:30:00,48.91,49.19,48.91,49.18,244782.0,43.3187,43.5667,43.3187,43.5579,244782.0
2023-02-01 09:30:00,48.55,48.93,48.53,48.71,215204.0,42.9999,43.3364,42.9822,43.1416,215204.0
2023-02-01 10:00:00,48.72,48.72,48.24,48.39,122477.0,43.1505,43.1505,42.7253,42.8582,122477.0
2023-02-01 10:30:00,48.38,48.42,48.28,48.29,81848.0,42.8493,42.8847,42.7608,42.7696,81848.0
2023-02-01 11:00:00,48.28,48.5,48.27,48.5,64605.0,42.7608,42.9556,42.7519,42.9556,64605.0
2023-02-01 11:30:00,48.5,48.52,48.28,48.35,38722.0,42.9556,42.9733,42.7608,42.8228,38722.0
2023-02-01 12:00:00,48.34,48.4,48.28,48.34,24653.0,42.8139,42.867,42.7608,42.8139,24653.0
2023-02-01 12:30:00,48.35,48.39,48.3,48.3,49254.0,42.8228,42.8582,42.7785,42.7785,49254.0
2023-02-01 13:00:00,48.32,48.36,48.25,48.32,40210.0,42.7962,42.8316,42.7342,42.7962,40210.0
2023-02-01 13:30:00,48.32,48.35,48.22,48.35,40058.0,42.7962,42.8228,42.7076,42.8228,40058.0
2023-02-01 14:00:00,48.31,48.33,48.16,48.29,55150.0,42.7873,42.805,42.6545,42.7696,55150.0
2023-02-01 14:30:00,48.29,48.66,48.13,48.58,65327.0,42.7696,43.0973,42.6279,43.0265,65327.0
2023-02-01 15:00:00,48.59,48.8,48.59,48.79,111823.0,43.0353,43.2213,43.0353,43.2125,111823.0
2023-02-01 15:30:00,48.78,48.88,48.65,48.72,173463.0,43.2036,43.2922,43.0885,43.1505,173463.0
2023-02-02 09:30:00,47.84,47.87,47.34,47.39,181300.0,42.3711,42.3976,41.9282,41.9725,181300.0
2023-02-02 10:00:00,47.39,47.57,47.23,47.31,162144.0,41.9725,42.1319,41.8308,41.9016,162144.0
2023-02-02 10:30:00,47.31,47.41,47.28,47.34,84381.0,41.9016,41.9902,41.8751,41.9282,84381.0
2023-02-02 11:00:00,47.33,47.63,47.31,47.51,71513.0,41.9194,42.1851,41.9016,42.0788,71513.0
2023-02-02 11:30:00,47.5,47.51,47.32,47.38,82989.0,42.0699,42.0788,41.9105,41.9636,82989.0
2023-02-02 12:00:00,47.38,47.45,47.35,47.4,43510.0,41.9636,42.0256,41.9371,41.9814,43510.0
2023-02-02 12:30:00,47.4,47.48,47.37,47.46,94032.0,41.9814,42.0522,41.9548,42.0345,94032.0
2023-02-02 13:00:00,47.46,47.67,47.4,47.62,83112.0,42.0345,42.2205,41.9814,42.1762,83112.0
2023-02-02 13:30:00,47.62,47.69,47.51,47.55,87208.0,42.1762,42.2382,42.0788,42.1142,87208.0
2023-02-02 14:00:00,47.55,47.62,47.35,47.38,99625.0,42.1142,42.1762,41.9371,41.9636,99625.0
2023-02-02 14:30:00,47.38,47.44,47.31,47.42,71368.0,41.9636,42.0168,41.9016,41.9991,71368.0
2023-02-02 15:00:00,47.43,47.55,47.35,47.35,122591.0,42.0079,42.1142,41.9371,41.9371,122591.0
2023-02-02 15:30:00,47.35,47.35,47.1,47.24,490140.0,41.9371,41.9371,41.7156,41.8396,490140.0
2023-02-03 09:30:00,45.96,46.88,45.87,46.03,557157.0,40.706,41.5208,40.6263,40.768,557157.0
2023-02-03 10:00:00,46.01,46.22,45.75,46.04,233684.0,40.7503,40.9362,40.52,40.7768,233684.0
2023-02-03 10:30:00,46.03,46.37,45.98,46.31,231348.0,40.768,41.0691,40.7237,41.016,231348.0
2023-02-03 11:00:00,46.31,46.33,46.03,46.06,155378.0,41.016,41.0337,40.768,40.7945,155378.0
2023-02-03 11:30:00,46.03,46.37,46.03,46.06,95416.0,40.768,41.0691,40.768,40.7945,95416.0
2023-02-03 12:00:00,46.06,46.19,46.05,46.1,97064.0,40.7945,40.9097,40.7857,40.83,97064.0
2023-02-03 12:30:00,46.1,46.14,46.01,46.05,72908.0,40.83,40.8654,40.7503,40.7857,72908.0
2023-02-03 13:00:00,46.08,46.12,45.9,45.92,85497.0,40.8123,40.8477,40.6528,40.6705,85497.0
2023-02-03 13:30:00,45.91,46.01,45.88,46.01,76424.0,40.6617,40.7503,40.6351,40.7503,76424.0
2023-02-03 14:00:00,46.01,46.02,45.87,45.97,97828.0,40.7503,40.7591,40.6263,40.7148,97828.0
2023-02-03 14:30:00,45.96,45.98,45.91,45.93,93704.0,40.706,40.7237,40.6617,40.6794,93704.0
2023-02-03 15:00:00,45.93,46.08,45.89,46.05,158811.0,40.6794,40.8123,40.644,40.7857,158811.0
2023-02-03 15:30:00,46.05,46.1,46.01,46.03,313946.0,40.7857,40.83,40.7503,40.768,313946.0
2023-02-06 09:30:00,45.52,45.64,45.32,45.49,211244.0,40.3163,40.4226,40.1391,40.2897,211244.0
2023-02-06 10:00:00,45.48,45.51,45.31,45.42,137997.0,40.2808,40.3074,40.1303,40.2277,137997.0
2023-02-06 10:30:00,45.41,45.61,45.38,45.56,97716.0,40.2188,40.396,40.1923,40.3517,97716.0
2023-02-06 11:00:00,45.55,45.59,45.47,45.51,109354.0,40.3428,40.3783,40.272,40.3074,109354.0
2023-02-06 11:30:00,45.51,45.62,45.5,45.54,45756.0,40.3074,40.4048,40.2986,40.334,45756.0
2023-02-06 12:00:00,45.54,45.66,45.53,45.65,86619.0,40.334,40.4403,40.3251,40.4314,86619.0
2023-02-06 12:30:00,45.64,45.75,45.62,45.73,89539.0,40.4226,40.52,40.4048,40.5023,89539.0
2023-02-06 13:00:00,45.73,45.91,45.72,45.88,138240.0,40.5023,40.6617,40.4934,40.6351,138240.0
2023-02-06 13:30:00,45.89,45.95,45.84,45.95,73219.0,40.644,40.6971,40.5997,40.6971,73219.0
2023-02-06 14:00:00,45.94,46.0,45.93,45.96,117545.0,40.6883,40.7414,40.6794,40.706,117545.0
2023-02-06 14:30:00,45.97,45.98,45.9,45.93,131730.0,40.7148,40.7237,40.6528,40.6794,131730.0
2023-02-06 15:00:00,45.93,45.95,45.79,45.8,121236.0,40.6794,40.6971,40.5554,40.5643,121236.0
2023-02-06 15:30:00,45.8,45.88,45.71,45.85,270689.0,40.5643,40.6351,40.4845,40.6085,270689.0
2023-02-07 09:30:00,46.26,46.37,46.21,46.35,130771.0,40.9717,41.0691,40.9274,41.0514,130771.0
2023-02-07 10:00:00,46.35,46.56,46.33,46.56,123707.0,41.0514,41.2374,41.0337,41.2374,123707.0
2023-02-07 10:30:00,46.55,46.56,46.41,46.45,117835.0,41.2285,41.2374,41.1045,41.14,117835.0
2023-02-07 11:00:00,46.44,46.57,46.43,46.57,147887.0,41.1311,41.2462,41.1222,41.2462,147887.0
2023-02-07 11:30:00,46.57,46.77,46.56,46.57,63187.0,41.2462,41.4234,41.2374,41.2462,63187.0
2023-02-07 12:00:00,46.55,46.62,46.48,46.54,91878.0,41.2285,41.2905,41.1665,41.2197,91878.0
2023-02-07 12:30:00,46.54,46.92,46.52,46.86,87780.0,41.2197,41.5562,41.202,41.5031,87780.0
2023-02-07 13:00:00,46.86,46.9,46.64,46.64,112772.0,41.5031,41.5385,41.3082,41.3082,112772.0
2023-02-07 13:30:00,46.62,46.65,46.46,46.58,67833.0,41.2905,41.3171,41.1488,41.2551,67833.0
2023-02-07 14:00:00,46.58,46.76,46.56,46.74,54657.0,41.2551,41.4145,41.2374,41.3968,54657.0
2023-02-07 14:30:00,46.74,46.85,46.71,46.81,104559.0,41.3968,41.4942,41.3702,41.4588,104559.0
2023-02-07 15:00:00,46.84,47.0,46.76,46.87,76355.0,41.4854,41.6271,41.4145,41.5119,76355.0
2023-02-07 15:30:00,46.86,47.06,46.84,47.0,335607.0,41.5031,41.6802,41.4854,41.6271,335607.0
2023-02-08 09:30:00,47.7,47.77,47.58,47.67,160706.0,42.2471,42.3091,42.1408,42.2205,160706.0
2023-02-08 10:00:00,47.66,47.71,47.56,47.7,94462.0,42.2116,42.2559,42.1231,42.2471,94462.0
2023-02-08 10:30:00,47.7,47.71,47.55,47.58,158354.0,42.2471,42.2559,42.1142,42.1408,158354.0
2023-02-08 11:00:00,47.58,47.7,47.51,47.6,145806.0,42.1408,42.2471,42.0788,42.1585,145806.0
2023-02-08 11:30:00,47.59,47.63,47.44,47.54,91329.0,42.1496,42.1851,42.0168,42.1053,91329.0
2023-02-08 12:00:00,47.56,47.61,47.51,47.59,72624.0,42.1231,42.1673,42.0788,42.1496,72624.0
2023-02-08 12:30:00,47.59,47.63,47.5,47.62,78381.0,42.1496,42.1851,42.0699,42.1762,78381.0
2023-02-08 13:00:00,47.61,47.78,47.59,47.78,90702.0,42.1673,42.3179,42.1496,42.3179,90702.0
2023-02-08 13:30:00,47.77,47.8,47.72,47.76,87114.0,42.3091,42.3356,42.2648,42.3002,87114.0
2023-02-08 14:00:00,47.77,47.8,47.71,47.76,144371.0,42.3091,42.3356,42.2559,42.3002,144371.0
2023-02-08 14:30:00,47.76,47.79,47.65,47.74,102033.0,42.3002,42.3268,42.2028,42.2825,102033.0
2023-02-08 15:00:00,47.73,47.74,47.6,47.61,107626.0,42.2736,42.2825,42.1585,42.1673,107626.0
2023-02-08 15:30:00,47.62,47.72,47.58,47.7,267785.0,42.1762,42.2648,42.1408,42.2471,267785.0
2023-02-09 09:30:00,48.26,48.35,48.12,48.19,114194.0,42.743,42.8228,42.619,42.681,114194.0
2023-02-09 10:00:00,48.19,48.3,48.13,48.14,102071.0,42.681,42.7785,42.6279,42.6368,102071.0
2023-02-09 10:30:00,48.12,48.15,48.07,48.08,119060.0,42.619,42.6456,42.5748,42.5836,119060.0
2023-02-09 11:00:00,48.09,48.11,47.89,47.97,112132.0,42.5925,42.6102,42.4153,42.4862,112132.0
2023-02-09 11:30:00,47.98,48.04,47.83,47.94,39508.0,42.495,42.5482,42.3622,42.4596,39508.0
2023-02-09 12:00:00,47.95,48.03,47.92,48.0,51383.0,42.4685,42.5393,42.4419,42.5128,51383.0
2023-02-09 12:30:00,47.99,48.02,47.93,48.02,78206.0,42.5039,42.5305,42.4508,42.5305,78206.0
2023-02-09 13:00:00,48.01,48.06,47.97,48.03,59729.0,42.5216,42.5659,42.4862,42.5393,59729.0
2023-02-09 13:30:00,48.03,48.1,47.95,48.03,75417.0,42.5393,42.6013,42.4685,42.5393,75417.0
2023-02-09 14:00:00,48.03,48.05,47.96,47.98,95673.0,42.5393,42.557,42.4773,42.495,95673.0
2023-02-09 14:30:00,47.98,48.04,47.97,48.0,84705.0,42.495,42.5482,42.4862,42.5128,84705.0
2023-02-09 15:00:00,47.99,48.0,47.9,47.91,127460.0,42.5039,42.5128,42.4242,42.4331,127460.0
2023-02-09 15:30:00,47.91,48.09,47.84,48.09,414186.0,42.4331,42.5925,42.3711,42.5925,414186.0
2023-02-10 09:30:00,47.59,47.71,47.49,47.53,119988.0,42.1496,42.2559,42.0611,42.0965,119988.0
2023-02-10 10:00:00,47.52,47.63,47.44,47.52,78004.0,42.0876,42.1851,42.0168,42.0876,78004.0
2023-02-10 10:30:00,47.51,47.51,47.13,47.21,85038.0,42.0788,42.0788,41.7422,41.8131,85038.0
2023-02-10 11:00:00,47.2,47.47,47.19,47.43,87690.0,41.8042,42.0434,41.7954,42.0079,87690.0
2023-02-10 11:30:00,47.45,47.61,47.29,47.55,109333.0,42.0256,42.1673,41.8839,42.1142,109333.0
2023-02-10 12:00:00,47.54,47.59,47.49,47.55,104986.0,42.1053,42.1496,42.0611,42.1142,104986.0
2023-02-10 12:30:00,47.52,47.57,47.48,47.53,62992.0,42.0876,42.1319,42.0522,42.0965,62992.0
2023-02-10 13:00:00,47.53,47.54,47.42,47.42,61872.0,42.0965,42.1053,41.9991,41.9991,61872.0
2023-02-10 13:30:00,47.42,47.47,47.36,47.41,47822.0,41.9991,42.0434,41.9459,41.9902,47822.0
2023-02-10 14:00:00,47.43,47.47,47.35,47.41,66645.0,42.0079,42.0434,41.9371,41.9902,66645.0
2023-02-10 14:30:00,47.4,47.46,47.38,47.44,145629.0,41.9814,42.0345,41.9636,42.0168,145629.0
2023-02-10 15:00:00,47.45,47.47,47.36,47.37,125260.0,42.0256,42.0434,41.9459,41.9548,125260.0
2023-02-10 15:30:00,47.38,47.57,47.34,47.52,303748.0,41.9636,42.1319,41.9282,42.0876,303748.0
2023-02-13 09:30:00,47.08,47.13,46.84,46.91,131093.0,41.6979,41.7422,41.4854,41.5474,131093.0
2023-02-13 10:00:00,46.91,46.96,46.85,46.94,129853.0,41.5474,41.5917,41.4942,41.5739,129853.0
2023-02-13 10:30:00,46.94,47.02,46.9,46.98,59197.0,41.5739,41.6448,41.5385,41.6094,59197.0
2023-02-13 11:00:00,46.96,46.97,46.85,46.93,56892.0,41.5917,41.6005,41.4942,41.5651,56892.0
2023-02-13 11:30:00,46.94,47.15,46.8,47.11,67077.0,41.5739,41.7599,41.4499,41.7245,67077.0
2023-02-13 12:00:00,47.11,47.13,47.02,47.07,56956.0,41.7245,41.7422,41.6448,41.6891,56956.0
2023-02-13 12:30:00,47.07,47.11,47.04,47.07,38539.0,41.6891,41.7245,41.6625,41.6891,38539.0
2023-02-13 13:00:00,47.09,47.17,47.05,47.15,49321.0,41.7068,41.7776,41.6714,41.7599,49321.0
2023-02-13 13:30:00,47.15,47.16,47.1,47.12,30062.0,41.7599,41.7688,41.7156,41.7334,30062.0
2023-02-13 14:00:00,47.12,47.13,47.01,47.02,30435.0,41.7334,41.7422,41.6359,41.6448,30435.0
2023-02-13 14:30:00,47.01,47.07,47.01,47.06,34681.0,41.6359,41.6891,41.6359,41.6802,34681.0
2023-02-13 15:00:00,47.07,47.25,47.01,47.25,45377.0,41.6891,41.8485,41.6359,41.8485,45377.0
2023-02-13 15:30:00,47.25,47.39,47.22,47.39,281423.0,41.8485,41.9725,41.8219,41.9725,281423.0
2023-02-14 09:30:00,47.47,47.69,47.4,47.67,121433.0,42.0434,42.2382,41.9814,42.2205,121433.0
2023-02-14 10:00:00,47.67,47.76,47.63,47.64,124885.0,42.2205,42.3002,42.1851,42.1939,124885.0
2023-02-14 10:30:00,47.63,47.69,47.36,47.37,69231.0,42.1851,42.2382,41.9459,41.9548,69231.0
2023-02-14 11:00:00,47.37,47.54,47.37,47.4,30607.0,41.9548,42.1053,41.9548,41.9814,30607.0
2023-02-14 11:30:00,47.41,47.41,47.17,47.25,98552.0,41.9902,41.9902,41.7776,41.8485,98552.0
2023-02-14 12:00:00,47.26,47.31,47.2,47.2,46357.0,41.8574,41.9016,41.8042,41.8042,46357.0
2023-02-14 12:30:00,47.19,47.23,47.18,47.23,32750.0,41.7954,41.8308,41.7865,41.8308,32750.0
2023-02-14 13:00:00,47.22,47.38,47.21,47.33,38391.0,41.8219,41.9636,41.8131,41.9194,38391.0
2023-02-14 13:30:00,47.34,47.39,47.32,47.32,24604.0,41.9282,41.9725,41.9105,41.9105,24604.0
2023-02-14 14:00:00,47.33,47.36,47.25,47.33,45108.0,41.9194,41.9459,41.8485,41.9194,45108.0
2023-02-14 14:30:00,47.34,47.46,47.33,47.43,47153.0,41.9282,42.0345,41.9194,42.0079,47153.0
2023-02-14 15:00:00,47.44,47.54,47.41,47.5,86290.0,42.0168,42.1053,41.9902,42.0699,86290.0
2023-02-14 15:30:00,47.49,47.63,47.47,47.58,214320.0,42.0611,42.1851,42.0434,42.1408,214320.0
2023-02-15 09:30:00,47.35,47.36,47.14,47.18,99917.0,41.9371,41.9459,41.7511,41.7865,99917.0
2023-02-15 10:00:00,47.18,47.25,46.99,47.19,66316.0,41.7865,41.8485,41.6182,41.7954,66316.0
2023-02-15 10:30:00,47.19,47.29,47.17,47.23,59079.0,41.7954,41.8839,41.7776,41.8308,59079.0
2023-02-15 11:00:00,47.23,47.33,47.23,47.33,48821.0,41.8308,41.9194,41.8308,41.9194,48821.0
2023-02-15 11:30:00,47.33,47.36,47.21,47.29,61671.0,41.9194,41.9459,41.8131,41.8839,61671.0
2023-02-15 12:00:00,47.28,47.32,47.14,47.15,40691.0,41.8751,41.9105,41.7511,41.7599,40691.0
2023-02-15 12:30:00,47.14,47.2,47.06,47.18,47427.0,41.7511,41.8042,41.6802,41.7865,47427.0
2023-02-15 13:00:00,47.19,47.21,47.1,47.15,52343.0,41.7954,41.8131,41.7156,41.7599,52343.0
2023-02-15 13:30:00,47.16,47.19,47.13,47.18,36159.0,41.7688,41.7954,41.7422,41.7865,36159.0
2023-02-15 14:00:00,47.19,47.25,47.18,47.21,65281.0,41.7954,41.8485,41.7865,41.8131,65281.0
2023-02-15 14:30:00,47.23,47.24,47.18,47.2,46237.0,41.8308,41.8396,41.7865,41.8042,46237.0
2023-02-15 15:00:00,47.2,47.21,47.15,47.18,62277.0,41.8042,41.8131,41.7599,41.7865,62277.0
2023-02-15 15:30:00,47.18,47.28,47.16,47.28,227137.0,41.7865,41.8751,41.7688,41.8751,227137.0
2023-02-16 09:30:00,46.96,47.08,46.77,46.81,43131.0,41.5917,41.6979,41.4234,41.4588,43131.0
2023-02-16 10:00:00,46.79,46.93,46.69,46.84,47834.0,41.4411,41.5651,41.3525,41.4854,47834.0
2023-02-16 10:30:00,46.84,46.89,46.78,46.84,33556.0,41.4854,41.5297,41.4322,41.4854,33556.0
2023-02-16 11:00:00,46.84,47.03,46.83,47.03,34705.0,41.4854,41.6537,41.4765,41.6537,34705.0
2023-02-16 11:30:00,47.0,47.05,46.83,46.92,22087.0,41.6271,41.6714,41.4765,41.5562,22087.0
2023-02-16 12:00:00,46.9,47.05,46.9,46.98,22025.0,41.5385,41.6714,41.5385,41.6094,22025.0
2023-02-16 12:30:00,46.98,47.07,46.95,47.03,20561.0,41.6094,41.6891,41.5828,41.6537,20561.0
2023-02-16 13:00:00,47.03,47.12,47.0,47.0,22661.0,41.6537,41.7334,41.6271,41.6271,22661.0
2023-02-16 13:30:00,47.0,47.07,46.99,47.01,24455.0,41.6271,41.6891,41.6182,41.6359,24455.0
2023-02-16 14:00:00,47.02,47.09,47.01,47.06,46083.0,41.6448,41.7068,41.6359,41.6802,46083.0
2023-02-16 14:30:00,47.05,47.07,46.96,46.97,61869.0,41.6714,41.6891,41.5917,41.6005,61869.0
2023-02-16 15:00:00,46.98,46.99,46.83,46.87,42909.0,41.6094,41.6182,41.4765,41.5119,42909.0
2023-02-16 15:30:00,46.87,46.89,46.78,46.83,130056.0,41.5119,41.5297,41.4322,41.4765,130056.0
2023-02-17 09:30:00,47.36,47.41,47.29,47.39,67795.0,41.9459,41.9902,41.8839,41.9725,67795.0
2023-02-17 10:00:00,47.38,47.72,47.36,47.57,69337.0,41.9636,42.2648,41.9459,42.1319,69337.0
2023-02-17 10:30:00,47.58,47.66,47.48,47.51,46127.0,42.1408,42.2116,42.0522,42.0788,46127.0
2023-02-17 11:00:00,47.51,47.59,47.41,47.43,39997.0,42.0788,42.1496,41.9902,42.0079,39997.0
2023-02-17 11:30:00,47.44,47.55,47.38,47.43,88058.0,42.0168,42.1142,41.9636,42.0079,88058.0
2023-02-17 12:00:00,47.44,47.57,47.43,47.54,21941.0,42.0168,42.1319,42.0079,42.1053,21941.0
2023-02-17 12:30:00,47.54,47.59,47.51,47.53,26566.0,42.1053,42.1496,42.0788,42.0965,26566.0
2023-02-17 13:00:00,47.53,47.58,47.52,47.54,16802.0,42.0965,42.1408,42.0876,42.1053,16802.0
2023-02-17 13:30:00,47.54,47.6,47.51,47.57,22818.0,42.1053,42.1585,42.0788,42.1319,22818.0
2023-02-17 14:00:00,47.58,47.66,47.58,47.63,25384.0,42.1408,42.2116,42.1408,42.1851,25384.0
2023-02-17 14:30:00,47.63,47.69,47.58,47.66,27367.0,42.1851,42.2382,42.1408,42.2116,27367.0
2023-02-17 15:00:00,47.63,47.69,47.61,47.64,46634.0,42.1851,42.2382,42.1673,42.1939,46634.0
2023-02-17 15:30:00,47.64,47.7,47.59,47.66,129881.0,42.1939,42.2471,42.1496,42.2116,129881.0
2023-02-21 09:30:00,47.73,47.76,47.51,47.54,68973.0,42.2736,42.3002,42.0788,42.1053,68973.0
2023-02-21 10:00:00,47.54,47.77,47.51,47.77,56533.0,42.1053,42.3091,42.0788,42.3091,56533.0
2023-02-21 10:30:00,47.76,47.91,47.76,47.81,49652.0,42.3002,42.4331,42.3002,42.3445,49652.0
2023-02-21 11:00:00,47.82,47.82,47.68,47.73,63145.0,42.3533,42.3533,42.2293,42.2736,63145.0
2023-02-21 11:30:00,47.74,47.77,47.64,47.69,62198.0,42.2825,42.3091,42.1939,42.2382,62198.0
2023-02-21 12:00:00,47.71,47.71,47.57,47.61,25502.0,42.2559,42.2559,42.1319,42.1673,25502.0
2023-02-21 12:30:00,47.62,47.68,47.57,47.68,23599.0,42.1762,42.2293,42.1319,42.2293,23599.0
2023-02-21 13:00:00,47.68,47.69,47.58,47.62,16875.0,42.2293,42.2382,42.1408,42.1762,16875.0
2023-02-21 13:30:00,47.63,47.66,47.61,47.63,18814.0,42.1851,42.2116,42.1673,42.1851,18814.0
2023-02-21 14:00:00,47.63,47.64,47.43,47.48,40834.0,42.1851,42.1939,42.0079,42.0522,40834.0
2023-02-21 14:30:00,47.48,47.54,47.46,47.47,30019.0,42.0522,42.1053,42.0345,42.0434,30019.0
2023-02-21 15:00:00,47.48,47.6,47.46,47.6,53560.0,42.0522,42.1585,42.0345,42.1585,53560.0
2023-02-21 15:30:00,47.6,47.64,47.54,47.59,115906.0,42.1585,42.1939,42.1053,42.1496,115906.0
2023-02-22 09:30:00,48.08,48.08,47.87,47.93,64534.0,42.5836,42.5836,42.3976,42.4508,64534.0
2023-02-22 10:00:00,47.93,48.0,47.87,47.87,35822.0,42.4508,42.5128,42.3976,42.3976,35822.0
2023-02-22 10:30:00,47.88,47.96,47.84,47.91,68700.0,42.4065,42.4773,42.3711,42.4331,68700.0
2023-02-22 11:00:00,47.92,48.0,47.88,47.9,57299.0,42.4419,42.5128,42.4065,42.4242,57299.0
2023-02-22 11:30:00,47.91,47.94,47.75,47.8,52869.0,42.4331,42.4596,42.2913,42.3356,52869.0
2023-02-22 12:00:00,47.81,47.98,47.79,47.92,34100.0,42.3445,42.495,42.3268,42.4419,34100.0
2023-02-22 12:30:00,47.94,48.03,47.92,48.02,37055.0,42.4596,42.5393,42.4419,42.5305,37055.0
2023-02-22 13:00:00,48.01,48.08,47.98,48.06,25741.0,42.5216,42.5836,42.495,42.5659,25741.0
2023-02-22 13:30:00,48.06,48.13,48.01,48.11,68279.0,42.5659,42.6279,42.5216,42.6102,68279.0
2023-02-22 14:00:00,48.12,48.18,48.01,48.02,78070.0,42.619,42.6722,42.5216,42.5305,78070.0
2023-02-22 14:30:00,48.03,48.04,47.88,47.92,59078.0,42.5393,42.5482,42.4065,42.4419,59078.0
2023-02-22 15:00:00,47.92,48.02,47.89,47.98,201117.0,42.4419,42.5305,42.4153,42.495,201117.0
2023-02-22 15:30:00,47.98,48.04,47.91,48.01,343523.0,42.495,42.5482,42.4331,42.5216,343523.0
2023-02-23 09:30:00,47.66,47.69,47.44,47.69,81815.0,42.2116,42.2382,42.0168,42.2382,81815.0
2023-02-23 10:00:00,47.7,47.78,47.66,47.68,88102.0,42.2471,42.3179,42.2116,42.2293,88102.0
2023-02-23 10:30:00,47.67,47.75,47.58,47.75,129146.0,42.2205,42.2913,42.1408,42.2913,129146.0
2023-02-23 11:00:00,47.74,47.79,47.71,47.77,89629.0,42.2825,42.3268,42.2559,42.3091,89629.0
2023-02-23 11:30:00,47.77,47.87,47.76,47.78,111244.0,42.3091,42.3976,42.3002,42.3179,111244.0
2023-02-23 12:00:00,47.78,47.82,47.76,47.8,42531.0,42.3179,42.3533,42.3002,42.3356,42531.0
2023-02-23 12:30:00,47.8,47.98,47.76,47.91,403359.0,42.3356,42.495,42.3002,42.4331,403359.0
2023-02-23 13:00:00,47.93,48.03,47.88,47.98,158284.0,42.4508,42.5393,42.4065,42.495,158284.0
2023-02-23 13:30:00,47.98,48.03,47.97,48.01,108367.0,42.495,42.5393,42.4862,42.5216,108367.0
2023-02-23 14:00:00,48.01,48.17,48.0,48.15,95549.0,42.5216,42.6633,42.5128,42.6456,95549.0
2023-02-23 14:30:00,48.16,48.22,48.12,48.15,89221.0,42.6545,42.7076,42.619,42.6456,89221.0
2023-02-23 15:00:00,48.15,48.2,48.13,48.2,113659.0,42.6456,42.6899,42.6279,42.6899,113659.0
2023-02-23 15:30:00,48.2,48.31,48.19,48.3,267025.0,42.6899,42.7873,42.681,42.7785,267025.0
2023-02-24 09:30:00,47.87,47.97,47.68,47.75,118568.0,42.3976,42.4862,42.2293,42.2913,118568.0
2023-02-24 10:00:00,47.75,47.8,47.61,47.71,120269.0,42.2913,42.3356,42.1673,42.2559,120269.0
2023-02-24 10:30:00,47.71,47.77,47.65,47.73,145973.0,42.2559,42.3091,42.2028,42.2736,145973.0
2023-02-24 11:00:00,47.72,47.79,47.67,47.76,104997.0,42.2648,42.3268,42.2205,42.3002,104997.0
2023-02-24 11:30:00,47.76,47.77,47.35,47.35,147090.0,42.3002,42.3091,41.9371,41.9371,147090.0
2023-02-24 12:00:00,47.36,47.44,47.34,47.43,28707.0,41.9459,42.0168,41.9282,42.0079,28707.0
2023-02-24 12:30:00,47.43,47.52,47.38,47.38,47949.0,42.0079,42.0876,41.9636,41.9636,47949.0
2023-02-24 13:00:00,47.42,47.43,47.33,47.42,24829.0,41.9991,42.0079,41.9194,41.9991,24829.0
2023-02-24 13:30:00,47.41,47.47,47.35,47.4,22030.0,41.9902,42.0434,41.9371,41.9814,22030.0
2023-02-24 14:00:00,47.4,47.57,47.39,47.48,62006.0,41.9814,42.1319,41.9725,42.0522,62006.0
2023-02-24 14:30:00,47.48,47.65,47.38,47.63,145907.0,42.0522,42.2028,41.9636,42.1851,145907.0
2023-02-24 15:00:00,47.63,47.8,47.6,47.74,243536.0,42.1851,42.3356,42.1585,42.2825,243536.0
2023-02-24 15:30:00,47.75,47.82,47.64,47.67,285661.0,42.2913,42.3533,42.1939,42.2205,285661.0
2023-02-27 09:30:00,48.07,48.24,47.94,48.24,131013.0,42.5748,42.7253,42.4596,42.7253,131013.0
2023-02-27 10:00:00,48.25,48.39,48.17,48.34,66254.0,42.7342,42.8582,42.6633,42.8139,66254.0
2023-02-27 10:30:00,48.33,48.33,48.02,48.08,53667.0,42.805,42.805,42.5305,42.5836,53667.0
2023-02-27 11:00:00,48.09,48.15,47.96,47.98,72072.0,42.5925,42.6456,42.4773,42.495,72072.0
2023-02-27 11:30:00,48.0,48.01,47.95,47.98,19882.0,42.5128,42.5216,42.4685,42.495,19882.0
2023-02-27 12:00:00,47.98,48.06,47.96,48.05,22660.0,42.495,42.5659,42.4773,42.557,22660.0
2023-02-27 12:30:00,48.05,48.15,48.01,48.05,47862.0,42.557,42.6456,42.5216,42.557,47862.0
2023-02-27 13:00:00,48.06,48.2,48.05,48.16,67954.0,42.5659,42.6899,42.557,42.6545,67954.0
2023-02-27 13:30:00,48.16,48.18,47.96,48.14,78351.0,42.6545,42.6722,42.4773,42.6368,78351.0
2023-02-27 14:00:00,48.13,48.15,47.99,47.99,32094.0,42.6279,42.6456,42.5039,42.5039,32094.0
2023-02-27 14:30:00,47.99,48.01,47.91,47.94,43820.0,42.5039,42.5216,42.4331,42.4596,43820.0
2023-02-27 15:00:00,47.93,47.99,47.88,47.93,91116.0,42.4508,42.5039,42.4065,42.4508,91116.0
2023-02-27 15:30:00,47.94,47.94,47.82,47.86,203125.0,42.4596,42.4596,42.3533,42.3888,203125.0
2023-02-28 09:30:00,47.4,47.44,47.26,47.29,41159.0,41.9814,42.0168,41.8574,41.8839,41159.0
2023-02-28 10:00:00,47.28,47.38,47.27,47.3,49652.0,41.8751,41.9636,41.8662,41.8928,49652.0
2023-02-28 10:30:00,47.29,47.38,47.2,47.28,34779.0,41.8839,41.9636,41.8042,41.8751,34779.0
2023-02-28 11:00:00,47.27,47.37,47.25,47.27,50242.0,41.8662,41.9548,41.8485,41.8662,50242.0
2023-02-28 11:30:00,47.27,47.33,47.06,47.06,28400.0,41.8662,41.9194,41.6802,41.6802,28400.0
2023-02-28 12:00:00,47.07,47.22,47.07,47.19,17568.0,41.6891,41.8219,41.6891,41.7954,17568.0
2023-02-28 12:30:00,47.2,47.23,47.15,47.19,17333.0,41.8042,41.8308,41.7599,41.7954,17333.0
2023-02-28 13:00:00,47.18,47.18,47.07,47.17,21115.0,41.7865,41.7865,41.6891,41.7776,21115.0
2023-02-28 13:30:00,47.18,47.27,47.16,47.23,50362.0,41.7865,41.8662,41.7688,41.8308,50362.0
2023-02-28 14:00:00,47.23,47.25,47.1,47.13,34615.0,41.8308,41.8485,41.7156,41.7422,34615.0
2023-02-28 14:30:00,47.12,47.12,47.06,47.08,16911.0,41.7334,41.7334,41.6802,41.6979,16911.0
2023-02-28 15:00:00,47.07,47.1,47.02,47.04,51723.0,41.6891,41.7156,41.6448,41.6625,51723.0
2023-02-28 15:30:00,47.02,47.02,46.85,46.85,299311.0,41.6448,41.6448,41.4942,41.4942,299311.0
2023-03-01 09:30:00,47.31,47.34,47.15,47.16,71837.0,41.9016,41.9282,41.7599,41.7688,71837.0
2023-03-01 10:00:00,47.18,47.26,47.11,47.2,56541.0,41.7865,41.8574,41.7245,41.8042,56541.0
2023-03-01 10:30:00,47.19,47.31,47.15,47.21,29143.0,41.7954,41.9016,41.7599,41.8131,29143.0
2023-03-01 11:00:00,47.2,47.21,46.96,47.07,36124.0,41.8042,41.8131,41.5917,41.6891,36124.0
2023-03-01 11:30:00,47.07,47.2,47.07,47.18,27539.0,41.6891,41.8042,41.6891,41.7865,27539.0
2023-03-01 12:00:00,47.18,47.18,47.06,47.06,24138.0,41.7865,41.7865,41.6802,41.6802,24138.0
2023-03-01 12:30:00,47.04,47.09,47.04,47.05,24793.0,41.6625,41.7068,41.6625,41.6714,24793.0
2023-03-01 13:00:00,47.05,47.09,47.01,47.06,32187.0,41.6714,41.7068,41.6359,41.6802,32187.0
2023-03-01 13:30:00,47.07,47.22,47.06,47.22,43699.0,41.6891,41.8219,41.6802,41.8219,43699.0
2023-03-01 14:00:00,47.22,47.22,47.11,47.16,52251.0,41.8219,41.8219,41.7245,41.7688,52251.0
2023-03-01 14:30:00,47.15,47.25,47.15,47.19,49502.0,41.7599,41.8485,41.7599,41.7954,49502.0
2023-03-01 15:00:00,47.19,47.25,47.12,47.13,59167.0,41.7954,41.8485,41.7334,41.7422,59167.0
2023-03-01 15:30:00,47.13,47.19,47.0,47.03,276375.0,41.7422,41.7954,41.6271,41.6537,276375.0
2023-03-02 09:30:00,46.87,47.19,46.83,47.13,60857.0,41.5119,41.7954,41.4765,41.7422,60857.0
2023-03-02 10:00:00,47.13,47.22,47.08,47.22,24189.0,41.7422,41.8219,41.6979,41.8219,24189.0
2023-03-02 10:30:00,47.24,47.29,47.14,47.27,47596.0,41.8396,41.8839,41.7511,41.8662,47596.0
2023-03-02 11:00:00,47.28,47.33,47.25,47.28,20783.0,41.8751,41.9194,41.8485,41.8751,20783.0
2023-03-02 11:30:00,47.28,47.35,47.26,47.28,36896.0,41.8751,41.9371,41.8574,41.8751,36896.0
2023-03-02 12:00:00,47.28,47.31,47.23,47.23,26270.0,41.8751,41.9016,41.8308,41.8308,26270.0
2023-03-02 12:30:00,47.23,47.29,47.18,47.24,34320.0,41.8308,41.8839,41.7865,41.8396,34320.0
2023-03-02 13:00:00,47.25,47.31,47.22,47.27,25717.0,41.8485,41.9016,41.8219,41.8662,25717.0
2023-03-02 13:30:00,47.28,47.45,47.23,47.44,33576.0,41.8751,42.0256,41.8308,42.0168,33576.0
2023-03-02 14:00:00,47.44,47.5,47.43,47.46,31988.0,42.0168,42.0699,42.0079,42.0345,31988.0
2023-03-02 14:30:00,47.46,47.46,47.38,47.41,32105.0,42.0345,42.0345,41.9636,41.9902,32105.0
2023-03-02 15:00:00,47.41,47.51,47.38,47.51,75354.0,41.9902,42.0788,41.9636,42.0788,75354.0
2023-03-02 15:30:00,47.51,47.63,47.5,47.63,345993.0,42.0788,42.1851,42.0699,42.1851,345993.0
2023-03-03 09:30:00,47.33,47.49,47.33,47.45,135306.0,41.9194,42.0611,41.9194,42.0256,135306.0
2023-03-03 10:00:00,47.41,47.44,47.29,47.41,66260.0,41.9902,42.0168,41.8839,41.9902,66260.0
2023-03-03 10:30:00,47.41,47.44,47.31,47.33,49815.0,41.9902,42.0168,41.9016,41.9194,49815.0
2023-03-03 11:00:00,47.34,47.42,47.29,47.41,97492.0,41.9282,41.9991,41.8839,41.9902,97492.0
2023-03-03 11:30:00,47.43,47.52,47.32,47.51,59047.0,42.0079,42.0876,41.9105,42.0788,59047.0
2023-03-03 12:00:00,47.51,47.54,47.47,47.52,27031.0,42.0788,42.1053,42.0434,42.0876,27031.0
2023-03-03 12:30:00,47.52,47.61,47.49,47.58,71813.0,42.0876,42.1673,42.0611,42.1408,71813.0
2023-03-03 13:00:00,47.58,47.65,47.57,47.64,48747.0,42.1408,42.2028,42.1319,42.1939,48747.0
2023-03-03 13:30:00,47.64,47.68,47.6,47.63,95621.0,42.1939,42.2293,42.1585,42.1851,95621.0
2023-03-03 14:00:00,47.62,47.68,47.6,47.66,43236.0,42.1762,42.2293,42.1585,42.2116,43236.0
2023-03-03 14:30:00,47.66,47.68,47.62,47.65,47775.0,42.2116,42.2293,42.1762,42.2028,47775.0
2023-03-03 15:00:00,47.64,47.7,47.62,47.7,56666.0,42.1939,42.2471,42.1762,42.2471,56666.0
2023-03-03 15:30:00,47.7,47.76,47.6,47.76,207424.0,42.2471,42.3002,42.1585,42.3002,207424.0
2023-03-06 09:30:00,47.61,47.75,47.58,47.64,91173.0,42.1673,42.2913,42.1408,42.1939,91173.0
2023-03-06 10:00:00,47.66,47.73,47.58,47.62,53650.0,42.2116,42.2736,42.1408,42.1762,53650.0
2023-03-06 10:30:00,47.61,47.67,47.53,47.53,44559.0,42.1673,42.2205,42.0965,42.0965,44559.0
2023-03-06 11:00:00,47.54,47.68,47.53,47.65,26817.0,42.1053,42.2293,42.0965,42.2028,26817.0
2023-03-06 11:30:00,47.66,47.72,47.64,47.67,35914.0,42.2116,42.2648,42.1939,42.2205,35914.0
2023-03-06 12:00:00,47.67,47.97,47.66,47.85,47657.0,42.2205,42.4862,42.2116,42.3799,47657.0
2023-03-06 12:30:00,47.86,47.86,47.78,47.8,20475.0,42.3888,42.3888,42.3179,42.3356,20475.0
2023-03-06 13:00:00,47.79,47.79,47.72,47.74,23603.0,42.3268,42.3268,42.2648,42.2825,23603.0
2023-03-06 13:30:00,47.73,47.74,47.68,47.73,18063.0,42.2736,42.2825,42.2293,42.2736,18063.0
2023-03-06 14:00:00,47.73,47.75,47.66,47.66,27601.0,42.2736,42.2913,42.2116,42.2116,27601.0
2023-03-06 14:30:00,47.67,47.68,47.58,47.58,17624.0,42.2205,42.2293,42.1408,42.1408,17624.0
2023-03-06 15:00:00,47.58,47.59,47.49,47.53,42175.0,42.1408,42.1496,42.0611,42.0965,42175.0
2023-03-06 15:30:00,47.54,47.75,47.53,47.72,88044.0,42.1053,42.2913,42.0965,42.2648,88044.0
2023-03-07 09:30:00,48.0,48.05,47.84,47.88,56146.0,42.5128,42.557,42.3711,42.4065,56146.0
2023-03-07 10:00:00,47.81,47.81,47.5,47.62,88496.0,42.3445,42.3445,42.0699,42.1762,88496.0
2023-03-07 10:30:00,47.63,47.72,47.51,47.54,60702.0,42.1851,42.2648,42.0788,42.1053,60702.0
2023-03-07 11:00:00,47.55,47.71,47.55,47.6,53461.0,42.1142,42.2559,42.1142,42.1585,53461.0
2023-03-07 11:30:00,47.6,47.69,47.54,47.62,50945.0,42.1585,42.2382,42.1053,42.1762,50945.0
2023-03-07 12:00:00,47.62,47.76,47.6,47.65,33565.0,42.1762,42.3002,42.1585,42.2028,33565.0
2023-03-07 12:30:00,47.65,47.66,47.61,47.62,35979.0,42.2028,42.2116,42.1673,42.1762,35979.0
2023-03-07 13:00:00,47.63,47.64,47.53,47.53,32118.0,42.1851,42.1939,42.0965,42.0965,32118.0
2023-03-07 13:30:00,47.55,47.61,47.39,47.41,31358.0,42.1142,42.1673,41.9725,41.9902,31358.0
2023-03-07 14:00:00,47.41,47.44,47.26,47.28,60525.0,41.9902,42.0168,41.8574,41.8751,60525.0
2023-03-07 14:30:00,47.28,47.31,47.25,47.29,27521.0,41.8751,41.9016,41.8485,41.8839,27521.0
2023-03-07 15:00:00,47.28,47.47,47.28,47.41,42867.0,41.8751,42.0434,41.8751,41.9902,42867.0
2023-03-07 15:30:00,47.41,47.58,47.4,47.55,139477.0,41.9902,42.1408,41.9814,42.1142,139477.0
2023-03-08 09:30:00,47.57,47.67,47.53,47.57,46662.0,42.1319,42.2205,42.0965,42.1319,46662.0
2023-03-08 10:00:00,47.56,47.56,47.39,47.46,64474.0,42.1231,42.1231,41.9725,42.0345,64474.0
2023-03-08 10:30:00,47.46,47.61,47.35,47.37,56629.0,42.0345,42.1673,41.9371,41.9548,56629.0
2023-03-08 11:00:00,47.38,47.55,47.34,47.46,71390.0,41.9636,42.1142,41.9282,42.0345,71390.0
2023-03-08 11:30:00,47.45,47.51,47.38,47.5,36674.0,42.0256,42.0788,41.9636,42.0699,36674.0
2023-03-08 12:00:00,47.5,47.51,47.4,47.43,27357.0,42.0699,42.0788,41.9814,42.0079,27357.0
2023-03-08 12:30:00,47.44,47.44,47.32,47.32,40882.0,42.0168,42.0168,41.9105,41.9105,40882.0
2023-03-08 13:00:00,47.33,47.34,47.25,47.25,13387.0,41.9194,41.9282,41.8485,41.8485,13387.0
2023-03-08 13:30:00,47.24,47.27,47.21,47.23,23662.0,41.8396,41.8662,41.8131,41.8308,23662.0
2023-03-08 14:00:00,47.23,47.24,47.12,47.17,57232.0,41.8308,41.8396,41.7334,41.7776,57232.0
2023-03-08 14:30:00,47.17,47.17,47.09,47.12,38122.0,41.7776,41.7776,41.7068,41.7334,38122.0
2023-03-08 15:00:00,47.12,47.16,47.1,47.12,25908.0,41.7334,41.7688,41.7156,41.7334,25908.0
2023-03-08 15:30:00,47.12,47.26,47.11,47.21,92565.0,41.7334,41.8574,41.7245,41.8131,92565.0
2023-03-09 09:30:00,47.7,47.75,47.57,47.63,42846.0,42.2471,42.2913,42.1319,42.1851,42846.0
2023-03-09 10:00:00,47.63,47.66,47.55,47.6,29575.0,42.1851,42.2116,42.1142,42.1585,29575.0
2023-03-09 10:30:00,47.61,47.69,47.56,47.58,47181.0,42.1673,42.2382,42.1231,42.1408,47181.0
2023-03-09 11:00:00,47.56,47.59,47.52,47.57,23644.0,42.1231,42.1496,42.0876,42.1319,23644.0
2023-03-09 11:30:00,47.58,47.63,47.53,47.58,18776.0,42.1408,42.1851,42.0965,42.1408,18776.0
2023-03-09 12:00:00,47.58,47.63,47.54,47.63,9784.0,42.1408,42.1851,42.1053,42.1851,9784.0
2023-03-09 12:30:00,47.63,47.69,47.63,47.68,19977.0,42.1851,42.2382,42.1851,42.2293,19977.0
2023-03-09 13:00:00,47.67,47.74,47.64,47.66,34084.0,42.2205,42.2825,42.1939,42.2116,34084.0
2023-03-09 13:30:00,47.65,47.67,47.6,47.64,29073.0,42.2028,42.2205,42.1585,42.1939,29073.0
2023-03-09 14:00:00,47.63,47.65,47.56,47.57,42731.0,42.1851,42.2028,42.1231,42.1319,42731.0
2023-03-09 14:30:00,47.58,47.59,47.41,47.41,53806.0,42.1408,42.1496,41.9902,41.9902,53806.0
2023-03-09 15:00:00,47.4,47.42,47.04,47.08,196977.0,41.9814,41.9991,41.6625,41.6979,196977.0
2023-03-09 15:30:00,47.08,47.09,46.95,47.05,345617.0,41.6979,41.7068,41.5828,41.6714,345617.0
2023-03-10 09:30:00,47.59,47.93,47.51,47.88,109034.0,42.1496,42.4508,42.0788,42.4065,109034.0
2023-03-10 10:00:00,47.89,47.95,47.73,47.77,95834.0,42.4153,42.4685,42.2736,42.3091,95834.0
2023-03-10 10:30:00,47.81,47.91,47.79,47.85,78288.0,42.3445,42.4331,42.3268,42.3799,78288.0
2023-03-10 11:00:00,47.82,47.84,47.63,47.65,44184.0,42.3533,42.3711,42.1851,42.2028,44184.0
2023-03-10 11:30:00,47.66,47.72,47.5,47.54,45789.0,42.2116,42.2648,42.0699,42.1053,45789.0
2023-03-10 12:00:00,47.56,47.61,47.42,47.48,36232.0,42.1231,42.1673,41.9991,42.0522,36232.0
2023-03-10 12:30:00,47.51,47.6,47.49,47.51,26701.0,42.0788,42.1585,42.0611,42.0788,26701.0
2023-03-10 13:00:00,47.52,47.56,47.33,47.4,41062.0,42.0876,42.1231,41.9194,41.9814,41062.0
2023-03-10 13:30:00,47.39,47.45,47.26,47.37,43411.0,41.9725,42.0256,41.8574,41.9548,43411.0
2023-03-10 14:00:00,47.37,47.49,47.36,47.39,57103.0,41.9548,42.0611,41.9459,41.9725,57103.0
2023-03-10 14:30:00,47.39,47.54,47.38,47.5,38660.0,41.9725,42.1053,41.9636,42.0699,38660.0
2023-03-10 15:00:00,47.49,47.56,47.38,47.38,55046.0,42.0611,42.1231,41.9636,41.9636,55046.0
2023-03-10 15:30:00,47.39,47.44,47.22,47.31,101201.0,41.9725,42.0168,41.8219,41.9016,101201.0
2023-03-13 09:30:00,47.22,47.62,47.21,47.59,161397.0,41.8219,42.1762,41.8131,42.1496,161397.0
2023-03-13 10:00:00,47.59,47.8,47.33,47.33,38580.0,42.1496,42.3356,41.9194,41.9194,38580.0
2023-03-13 10:30:00,47.34,47.66,47.27,47.61,49729.0,41.9282,42.2116,41.8662,42.1673,49729.0
2023-03-13 11:00:00,47.63,47.67,47.34,47.49,93443.0,42.1851,42.2205,41.9282,42.0611,93443.0
2023-03-13 11:30:00,47.46,47.52,47.18,47.52,58937.0,42.0345,42.0876,41.7865,42.0876,58937.0
2023-03-13 12:00:00,47.54,47.58,47.21,47.3,71970.0,42.1053,42.1408,41.8131,41.8928,71970.0
2023-03-13 12:30:00,47.32,47.32,47.08,47.15,26115.0,41.9105,41.9105,41.6979,41.7599,26115.0
2023-03-13 13:00:00,47.16,47.2,47.08,47.19,31932.0,41.7688,41.8042,41.6979,41.7954,31932.0
2023-03-13 13:30:00,47.19,47.27,47.12,47.2,47033.0,41.7954,41.8662,41.7334,41.8042,47033.0
2023-03-13 14:00:00,47.21,47.22,47.08,47.13,93122.0,41.8131,41.8219,41.6979,41.7422,93122.0
2023-03-13 14:30:00,47.11,47.14,47.06,47.13,56071.0,41.7245,41.7511,41.6802,41.7422,56071.0
2023-03-13 15:00:00,47.13,47.16,47.0,47.04,46594.0,41.7422,41.7688,41.6271,41.6625,46594.0
2023-03-13 15:30:00,47.04,47.11,46.97,46.99,142720.0,41.6625,41.7245,41.6005,41.6182,142720.0
2023-03-14 09:30:00,47.55,47.55,47.33,47.5,86474.0,42.1142,42.1142,41.9194,42.0699,86474.0
2023-03-14 10:00:00,47.5,47.7,47.48,47.61,108308.0,42.0699,42.2471,42.0522,42.1673,108308.0
2023-03-14 10:30:00,47.61,47.68,47.58,47.65,83233.0,42.1673,42.2293,42.1408,42.2028,83233.0
2023-03-14 11:00:00,47.64,47.66,47.6,47.63,48380.0,42.1939,42.2116,42.1585,42.1851,48380.0
2023-03-14 11:30:00,47.65,47.72,47.62,47.69,40724.0,42.2028,42.2648,42.1762,42.2382,40724.0
2023-03-14 12:00:00,47.7,47.73,47.62,47.62,49881.0,42.2471,42.2736,42.1762,42.1762,49881.0
2023-03-14 12:30:00,47.64,47.76,47.61,47.65,46984.0,42.1939,42.3002,42.1673,42.2028,46984.0
2023-03-14 13:00:00,47.65,47.7,47.55,47.61,24155.0,42.2028,42.2471,42.1142,42.1673,24155.0
2023-03-14 13:30:00,47.61,47.74,47.56,47.73,32291.0,42.1673,42.2825,42.1231,42.2736,32291.0
2023-03-14 14:00:00,47.74,47.83,47.7,47.82,54831.0,42.2825,42.3622,42.2471,42.3533,54831.0
2023-03-14 14:30:00,47.8,47.82,47.75,47.77,23606.0,42.3356,42.3533,42.2913,42.3091,23606.0
2023-03-14 15:00:00,47.77,47.82,47.73,47.8,56946.0,42.3091,42.3533,42.2736,42.3356,56946.0
2023-03-14 15:30:00,47.8,47.9,47.76,47.87,137628.0,42.3356,42.4242,42.3002,42.3976,137628.0
2023-03-15 09:30:00,47.04,47.38,47.04,47.25,57148.0,41.6625,41.9636,41.6625,41.8485,57148.0
2023-03-15 10:00:00,47.23,47.34,47.16,47.2,58274.0,41.8308,41.9282,41.7688,41.8042,58274.0
2023-03-15 10:30:00,47.2,47.29,47.16,47.2,29328.0,41.8042,41.8839,41.7688,41.8042,29328.0
2023-03-15 11:00:00,47.19,47.25,47.1,47.17,90390.0,41.7954,41.8485,41.7156,41.7776,90390.0
2023-03-15 11:30:00,47.16,47.24,47.03,47.21,124180.0,41.7688,41.8396,41.6537,41.8131,124180.0
2023-03-15 12:00:00,47.21,47.27,47.16,47.21,48481.0,41.8131,41.8662,41.7688,41.8131,48481.0
2023-03-15 12:30:00,47.22,47.34,47.19,47.21,28056.0,41.8219,41.9282,41.7954,41.8131,28056.0
2023-03-15 13:00:00,47.21,47.39,47.2,47.37,26659.0,41.8131,41.9725,41.8042,41.9548,26659.0
2023-03-15 13:30:00,47.36,47.47,47.3,47.45,35050.0,41.9459,42.0434,41.8928,42.0256,35050.0
2023-03-15 14:00:00,47.46,47.68,47.4,47.63,42709.0,42.0345,42.2293,41.9814,42.1851,42709.0
2023-03-15 14:30:00,47.63,47.64,47.5,47.58,40115.0,42.1851,42.1939,42.0699,42.1408,40115.0
2023-03-15 15:00:00,47.58,47.6,47.46,47.54,56069.0,42.1408,42.1585,42.0345,42.1053,56069.0
2023-03-15 15:30:00,47.55,47.58,47.44,47.56,100507.0,42.1142,42.1408,42.0168,42.1231,100507.0
2023-03-16 09:30:00,47.71,47.76,47.55,47.65,65164.0,42.2559,42.3002,42.1142,42.2028,65164.0
2023-03-16 10:00:00,47.64,47.65,47.4,47.61,64961.0,42.1939,42.2028,41.9814,42.1673,64961.0
2023-03-16 10:30:00,47.62,47.98,47.61,47.98,113280.0,42.1762,42.495,42.1673,42.495,113280.0
2023-03-16 11:00:00,48.0,48.01,47.83,47.94,51375.0,42.5128,42.5216,42.3622,42.4596,51375.0
2023-03-16 11:30:00,47.94,48.11,47.83,48.01,69231.0,42.4596,42.6102,42.3622,42.5216,69231.0
2023-03-16 12:00:00,48.01,48.05,47.84,47.99,95956.0,42.5216,42.557,42.3711,42.5039,95956.0
2023-03-16 12:30:00,47.99,48.11,47.87,48.07,61127.0,42.5039,42.6102,42.3976,42.5748,61127.0
2023-03-16 13:00:00,48.06,48.15,48.05,48.1,37536.0,42.5659,42.6456,42.557,42.6013,37536.0
2023-03-16 13:30:00,48.1,48.1,48.05,48.07,36052.0,42.6013,42.6013,42.557,42.5748,36052.0
2023-03-16 14:00:00,48.06,48.06,47.98,48.03,52417.0,42.5659,42.5659,42.495,42.5393,52417.0
2023-03-16 14:30:00,48.03,48.13,48.02,48.13,50825.0,42.5393,42.6279,42.5305,42.6279,50825.0
2023-03-16 15:00:00,48.12,48.15,48.1,48.15,50403.0,42.619,42.6456,42.6013,42.6456,50403.0
2023-03-16 15:30:00,48.15,48.16,48.07,48.11,210881.0,42.6456,42.6545,42.5748,42.6102,210881.0
2023-03-17 09:30:00,47.81,47.81,47.6,47.69,59142.0,42.3445,42.3445,42.1585,42.2382,59142.0
2023-03-17 10:00:00,47.69,47.8,47.59,47.66,51744.0,42.2382,42.3356,42.1496,42.2116,51744.0
2023-03-17 10:30:00,47.65,47.68,47.5,47.5,68504.0,42.2028,42.2293,42.0699,42.0699,68504.0
2023-03-17 11:00:00,47.51,47.69,47.49,47.59,83400.0,42.0788,42.2382,42.0611,42.1496,83400.0
2023-03-17 11:30:00,47.59,47.67,47.47,47.48,77733.0,42.1496,42.2205,42.0434,42.0522,77733.0
2023-03-17 12:00:00,47.49,47.66,47.47,47.64,35185.0,42.0611,42.2116,42.0434,42.1939,35185.0
2023-03-17 12:30:00,47.66,47.89,47.66,47.79,175813.0,42.2116,42.4153,42.2116,42.3268,175813.0
2023-03-17 13:00:00,47.78,47.8,47.67,47.74,42556.0,42.3179,42.3356,42.2205,42.2825,42556.0
2023-03-17 13:30:00,47.73,47.81,47.73,47.79,30953.0,42.2736,42.3445,42.2736,42.3268,30953.0
2023-03-17 14:00:00,47.79,47.81,47.72,47.74,39517.0,42.3268,42.3445,42.2648,42.2825,39517.0
2023-03-17 14:30:00,47.74,47.9,47.74,47.9,39670.0,42.2825,42.4242,42.2825,42.4242,39670.0
2023-03-17 15:00:00,47.9,47.93,47.86,47.91,83451.0,42.4242,42.4508,42.3888,42.4331,83451.0
2023-03-17 15:30:00,47.9,47.91,47.75,47.75,158569.0,42.4242,42.4331,42.2913,42.2913,158569.0
2023-03-20 09:30:00,47.96,47.96,47.81,47.9,337269.0,42.4773,42.4773,42.3445,42.4242,337269.0
2023-03-20 10:00:00,47.9,47.98,47.8,47.81,342362.0,42.4242,42.495,42.3356,42.3445,342362.0
2023-03-20 10:30:00,47.8,47.88,47.63,47.8,109907.0,42.3356,42.4065,42.1851,42.3356,109907.0
2023-03-20 11:00:00,47.8,47.93,47.79,47.9,165889.0,42.3356,42.4508,42.3268,42.4242,165889.0
2023-03-20 11:30:00,47.9,48.04,47.86,47.92,82848.0,42.4242,42.5482,42.3888,42.4419,82848.0
2023-03-20 12:00:00,47.95,48.01,47.84,47.87,247761.0,42.4685,42.5216,42.3711,42.3976,247761.0
2023-03-20 12:30:00,47.87,48.15,47.87,48.1,92708.0,42.3976,42.6456,42.3976,42.6013,92708.0
2023-03-20 13:00:00,48.1,48.12,47.99,48.0,29104.0,42.6013,42.619,42.5039,42.5128,29104.0
2023-03-20 13:30:00,48.0,48.14,47.99,48.13,21871.0,42.5128,42.6368,42.5039,42.6279,21871.0
2023-03-20 14:00:00,48.13,48.16,48.06,48.14,58170.0,42.6279,42.6545,42.5659,42.6368,58170.0
2023-03-20 14:30:00,48.14,48.16,48.05,48.1,55390.0,42.6368,42.6545,42.557,42.6013,55390.0
2023-03-20 15:00:00,48.12,48.19,48.07,48.17,39999.0,42.619,42.681,42.5748,42.6633,39999.0
2023-03-20 15:30:00,48.17,48.25,48.0,48.01,215996.0,42.6633,42.7342,42.5128,42.5216,215996.0
2023-03-21 09:30:00,48.85,48.87,48.65,48.68,116601.0,43.2656,43.2833,43.0885,43.115,116601.0
2023-03-21 10:00:00,48.69,48.74,48.57,48.72,64170.0,43.1239,43.1682,43.0176,43.1505,64170.0
2023-03-21 10:30:00,48.72,48.84,48.65,48.75,67484.0,43.1505,43.2567,43.0885,43.177,67484.0
2023-03-21 11:00:00,48.75,48.77,48.68,48.7,130366.0,43.177,43.1947,43.115,43.1327,130366.0
2023-03-21 11:30:00,48.7,48.74,48.61,48.64,47764.0,43.1327,43.1682,43.053,43.0796,47764.0
2023-03-21 12:00:00,48.64,48.65,48.56,48.61,45075.0,43.0796,43.0885,43.0087,43.053,45075.0
2023-03-21 12:30:00,48.61,48.68,48.55,48.55,36744.0,43.053,43.115,42.9999,42.9999,36744.0
2023-03-21 13:00:00,48.53,48.53,48.37,48.48,31500.0,42.9822,42.9822,42.8405,42.9379,31500.0
2023-03-21 13:30:00,48.48,48.51,48.35,48.37,25886.0,42.9379,42.9645,42.8228,42.8405,25886.0
2023-03-21 14:00:00,48.36,48.47,48.35,48.47,29546.0,42.8316,42.929,42.8228,42.929,29546.0
2023-03-21 14:30:00,48.47,48.49,48.42,48.47,64795.0,42.929,42.9467,42.8847,42.929,64795.0
2023-03-21 15:00:00,48.47,48.62,48.46,48.56,64420.0,42.929,43.0619,42.9202,43.0087,64420.0
2023-03-21 15:30:00,48.55,48.66,48.54,48.57,115820.0,42.9999,43.0973,42.991,43.0176,115820.0
2023-03-22 09:30:00,48.88,48.93,48.77,48.86,73005.0,43.2922,43.3364,43.1947,43.2744,73005.0
2023-03-22 10:00:00,48.85,49.04,48.85,49.03,54727.0,43.2656,43.4339,43.2656,43.425,54727.0
2023-03-22 10:30:00,49.02,49.11,49.0,49.06,74484.0,43.4162,43.4959,43.3984,43.4516,74484.0
2023-03-22 11:00:00,49.07,49.07,48.91,48.91,53874.0,43.4604,43.4604,43.3187,43.3187,53874.0
2023-03-22 11:30:00,48.92,48.95,48.87,48.93,27644.0,43.3276,43.3542,43.2833,43.3364,27644.0
2023-03-22 12:00:00,48.92,48.96,48.89,48.91,30723.0,43.3276,43.363,43.301,43.3187,30723.0
2023-03-22 12:30:00,48.9,48.97,48.83,48.85,34496.0,43.3099,43.3719,43.2479,43.2656,34496.0
2023-03-22 13:00:00,48.86,48.88,48.79,48.88,18893.0,43.2744,43.2922,43.2125,43.2922,18893.0
2023-03-22 13:30:00,48.88,48.91,48.83,48.84,27900.0,43.2922,43.3187,43.2479,43.2567,27900.0
2023-03-22 14:00:00,48.87,49.17,48.87,49.14,53655.0,43.2833,43.549,43.2833,43.5224,53655.0
2023-03-22 14:30:00,49.15,49.36,49.02,49.03,61951.0,43.5313,43.7173,43.4162,43.425,61951.0
2023-03-22 15:00:00,49.03,49.2,48.88,49.18,60466.0,43.425,43.5756,43.2922,43.5579,60466.0
2023-03-22 15:30:00,49.19,49.19,48.79,48.79,117825.0,43.5667,43.5667,43.2125,43.2125,117825.0
2023-03-23 09:30:00,52.01,52.04,51.5,51.54,1053568.0,46.0643,46.0909,45.6127,45.6481,1053568.0
2023-03-23 10:00:00,51.53,51.68,51.46,51.48,460589.0,45.6392,45.7721,45.5772,45.5949,460589.0
2023-03-23 10:30:00,51.5,51.77,51.4,51.75,377991.0,45.6127,45.8518,45.5241,45.8341,377991.0
2023-03-23 11:00:00,51.76,52.01,51.67,51.96,272353.0,45.8429,46.0643,45.7632,46.0201,272353.0
2023-03-23 11:30:00,51.97,52.18,51.95,52.1,257353.0,46.0289,46.2149,46.0112,46.1441,257353.0
2023-03-23 12:00:00,52.08,52.17,51.95,52.16,306000.0,46.1263,46.2061,46.0112,46.1972,306000.0
2023-03-23 12:30:00,52.16,52.3,51.96,52.03,360008.0,46.1972,46.3212,46.0201,46.0821,360008.0
2023-03-23 13:00:00,52.02,52.03,51.76,51.78,63832.0,46.0732,46.0821,45.8429,45.8606,63832.0
2023-03-23 13:30:00,51.78,51.97,51.78,51.91,84761.0,45.8606,46.0289,45.8606,45.9758,84761.0
2023-03-23 14:00:00,51.91,51.97,51.84,51.86,106751.0,45.9758,46.0289,45.9138,45.9315,106751.0
2023-03-23 14:30:00,51.87,51.89,51.6,51.7,79135.0,45.9404,45.9581,45.7012,45.7898,79135.0
2023-03-23 15:00:00,51.71,51.85,51.61,51.67,142854.0,45.7986,45.9226,45.7101,45.7632,142854.0
2023-03-23 15:30:00,51.65,51.77,51.58,51.71,323482.0,45.7455,45.8518,45.6835,45.7986,323482.0
2023-03-24 09:30:00,52.0,52.06,51.71,51.89,145361.0,46.0555,46.1086,45.7986,45.9581,145361.0
2023-03-24 10:00:00,51.89,51.89,51.61,51.81,107109.0,45.9581,45.9581,45.7101,45.8872,107109.0
2023-03-24 10:30:00,51.81,51.88,51.71,51.86,151414.0,45.8872,45.9492,45.7986,45.9315,151414.0
2023-03-24 11:00:00,51.86,51.96,51.77,51.91,123084.0,45.9315,46.0201,45.8518,45.9758,123084.0
2023-03-24 11:30:00,51.91,52.14,51.87,52.12,86864.0,45.9758,46.1795,45.9404,46.1618,86864.0
2023-03-24 12:00:00,52.12,52.19,52.06,52.08,125917.0,46.1618,46.2238,46.1086,46.1263,125917.0
2023-03-24 12:30:00,52.09,52.25,52.09,52.22,69580.0,46.1352,46.2769,46.1352,46.2503,69580.0
2023-03-24 13:00:00,52.22,52.31,52.18,52.29,88849.0,46.2503,46.3301,46.2149,46.3123,88849.0
2023-03-24 13:30:00,52.3,52.48,52.3,52.45,102314.0,46.3212,46.4806,46.3212,46.4541,102314.0
2023-03-24 14:00:00,52.45,52.53,52.43,52.49,102544.0,46.4541,46.5249,46.4363,46.4895,102544.0
2023-03-24 14:30:00,52.48,52.57,52.47,52.57,58544.0,46.4806,46.5603,46.4718,46.5603,58544.0
2023-03-24 15:00:00,52.57,52.73,52.54,52.72,136069.0,46.5603,46.702,46.5338,46.6932,136069.0
2023-03-24 15:30:00,52.72,52.72,52.54,52.61,279639.0,46.6932,46.6932,46.5338,46.5958,279639.0
2023-03-27 09:30:00,53.0,53.11,52.78,52.79,175376.0,46.9412,47.0386,46.7463,46.7552,175376.0
2023-03-27 10:00:00,52.79,52.97,52.72,52.92,87582.0,46.7552,46.9146,46.6932,46.8703,87582.0
2023-03-27 10:30:00,52.93,53.02,52.88,53.0,117178.0,46.8792,46.9589,46.8349,46.9412,117178.0
2023-03-27 11:00:00,53.0,53.07,52.79,52.85,56908.0,46.9412,47.0032,46.7552,46.8083,56908.0
2023-03-27 11:30:00,52.86,53.08,52.85,53.02,83514.0,46.8172,47.012,46.8083,46.9589,83514.0
2023-03-27 12:00:00,53.04,53.06,52.86,53.04,64008.0,46.9766,46.9943,46.8172,46.9766,64008.0
2023-03-27 12:30:00,53.04,53.11,53.0,53.1,35686.0,46.9766,47.0386,46.9412,47.0297,35686.0
2023-03-27 13:00:00,53.09,53.18,52.99,53.17,31034.0,47.0209,47.1006,46.9323,47.0917,31034.0
2023-03-27 13:30:00,53.18,53.19,53.06,53.08,42566.0,47.1006,47.1095,46.9943,47.012,42566.0
2023-03-27 14:00:00,53.09,53.14,53.04,53.14,44417.0,47.0209,47.0652,46.9766,47.0652,44417.0
2023-03-27 14:30:00,53.14,53.15,53.08,53.09,72079.0,47.0652,47.074,47.012,47.0209,72079.0
2023-03-27 15:00:00,53.1,53.16,53.08,53.15,45496.0,47.0297,47.0829,47.012,47.074,45496.0
2023-03-27 15:30:00,53.16,53.28,53.1,53.24,287222.0,47.0829,47.1892,47.0297,47.1537,287222.0
2023-03-28 09:30:00,54.11,54.14,53.98,54.08,171312.0,47.9243,47.9509,47.8091,47.8977,171312.0
2023-03-28 10:00:00,54.07,54.17,54.04,54.11,117800.0,47.8889,47.9774,47.8623,47.9243,117800.0
2023-03-28 10:30:00,54.11,54.12,53.92,54.01,117322.0,47.9243,47.9331,47.756,47.8357,117322.0
2023-03-28 11:00:00,54.01,54.14,54.01,54.09,94930.0,47.8357,47.9509,47.8357,47.9066,94930.0
2023-03-28 11:30:00,54.1,54.2,54.01,54.07,114827.0,47.9154,48.004,47.8357,47.8889,114827.0
2023-03-28 12:00:00,54.07,54.08,53.98,53.99,42052.0,47.8889,47.8977,47.8091,47.818,42052.0
2023-03-28 12:30:00,53.99,54.15,53.98,54.15,30173.0,47.818,47.9597,47.8091,47.9597,30173.0
2023-03-28 13:00:00,54.15,54.28,54.15,54.19,53522.0,47.9597,48.0748,47.9597,47.9951,53522.0
2023-03-28 13:30:00,54.15,54.19,54.05,54.09,53445.0,47.9597,47.9951,47.8711,47.9066,53445.0
2023-03-28 14:00:00,54.09,54.11,53.97,54.06,35812.0,47.9066,47.9243,47.8003,47.88,35812.0
2023-03-28 14:30:00,54.03,54.24,54.03,54.19,50471.0,47.8534,48.0394,47.8534,47.9951,50471.0
2023-03-28 15:00:00,54.18,54.24,54.11,54.12,45257.0,47.9863,48.0394,47.9243,47.9331,45257.0
2023-03-28 15:30:00,54.11,54.19,53.97,54.18,189921.0,47.9243,47.9951,47.8003,47.9863,189921.0
2023-03-29 09:30:00,54.71,54.74,54.52,54.61,87825.0,48.4557,48.4823,48.2874,48.3671,87825.0
2023-03-29 10:00:00,54.62,54.68,54.59,54.66,25231.0,48.376,48.4291,48.3494,48.4114,25231.0
2023-03-29 10:30:00,54.66,54.75,54.6,54.62,97601.0,48.4114,48.4911,48.3583,48.376,97601.0
2023-03-29 11:00:00,54.63,54.64,54.48,54.51,110723.0,48.3848,48.3937,48.252,48.2786,110723.0
2023-03-29 11:30:00,54.51,54.66,54.49,54.49,56232.0,48.2786,48.4114,48.2608,48.2608,56232.0
2023-03-29 12:00:00,54.49,54.52,54.47,54.48,55384.0,48.2608,48.2874,48.2431,48.252,55384.0
2023-03-29 12:30:00,54.49,54.49,54.44,54.46,28265.0,48.2608,48.2608,48.2166,48.2343,28265.0
2023-03-29 13:00:00,54.46,54.52,54.45,54.48,58648.0,48.2343,48.2874,48.2254,48.252,58648.0
2023-03-29 13:30:00,54.48,54.49,54.45,54.48,44253.0,48.252,48.2608,48.2254,48.252,44253.0
2023-03-29 14:00:00,54.47,54.52,54.42,54.51,39581.0,48.2431,48.2874,48.1988,48.2786,39581.0
2023-03-29 14:30:00,54.5,54.52,54.45,54.5,30009.0,48.2697,48.2874,48.2254,48.2697,30009.0
2023-03-29 15:00:00,54.51,54.54,54.47,54.54,46625.0,48.2786,48.3051,48.2431,48.3051,46625.0
2023-03-29 15:30:00,54.54,54.61,54.43,54.46,217602.0,48.3051,48.3671,48.2077,48.2343,217602.0
2023-03-30 09:30:00,54.57,54.72,54.52,54.65,86763.0,48.3317,48.4645,48.2874,48.4026,86763.0
2023-03-30 10:00:00,54.66,54.71,54.08,54.1,178228.0,48.4114,48.4557,47.8977,47.9154,178228.0
2023-03-30 10:30:00,54.11,54.18,54.01,54.15,136953.0,47.9243,47.9863,47.8357,47.9597,136953.0
2023-03-30 11:00:00,54.15,54.25,54.15,54.21,91143.0,47.9597,48.0483,47.9597,48.0129,91143.0
2023-03-30 11:30:00,54.21,54.22,54.01,54.03,42920.0,48.0129,48.0217,47.8357,47.8534,42920.0
2023-03-30 12:00:00,54.03,54.22,53.97,54.16,40493.0,47.8534,48.0217,47.8003,47.9686,40493.0
2023-03-30 12:30:00,54.16,54.18,54.11,54.16,26425.0,47.9686,47.9863,47.9243,47.9686,26425.0
2023-03-30 13:00:00,54.17,54.19,54.06,54.08,43101.0,47.9774,47.9951,47.88,47.8977,43101.0
2023-03-30 13:30:00,54.08,54.1,54.0,54.03,51973.0,47.8977,47.9154,47.8269,47.8534,51973.0
2023-03-30 14:00:00,54.03,54.03,53.93,54.0,77804.0,47.8534,47.8534,47.7649,47.8269,77804.0
2023-03-30 14:30:00,54.01,54.02,53.96,54.0,41594.0,47.8357,47.8446,47.7914,47.8269,41594.0
2023-03-30 15:00:00,54.0,54.11,53.98,54.11,119300.0,47.8269,47.9243,47.8091,47.9243,119300.0
2023-03-30 15:30:00,54.11,54.16,53.89,53.97,392023.0,47.9243,47.9686,47.7294,47.8003,392023.0
2023-03-31 09:30:00,54.43,54.49,54.34,54.41,85078.0,48.2077,48.2608,48.128,48.19,85078.0
2023-03-31 10:00:00,54.45,54.52,54.39,54.43,107391.0,48.2254,48.2874,48.1723,48.2077,107391.0
2023-03-31 10:30:00,54.43,54.48,54.36,54.44,76995.0,48.2077,48.252,48.1457,48.2166,76995.0
2023-03-31 11:00:00,54.43,54.44,54.29,54.35,53731.0,48.2077,48.2166,48.0837,48.1368,53731.0
2023-03-31 11:30:00,54.36,54.43,54.25,54.36,202706.0,48.1457,48.2077,48.0483,48.1457,202706.0
2023-03-31 12:00:00,54.35,54.43,54.31,54.32,53132.0,48.1368,48.2077,48.1014,48.1103,53132.0
2023-03-31 12:30:00,54.31,54.38,54.28,54.37,55319.0,48.1014,48.1634,48.0748,48.1546,55319.0
2023-03-31 13:00:00,54.37,54.37,54.28,54.3,61067.0,48.1546,48.1546,48.0748,48.0926,61067.0
2023-03-31 13:30:00,54.3,54.3,54.16,54.23,57297.0,48.0926,48.0926,47.9686,48.0306,57297.0
2023-03-31 14:00:00,54.23,54.26,54.19,54.19,65003.0,48.0306,48.0571,47.9951,47.9951,65003.0
2023-03-31 14:30:00,54.2,54.29,54.19,54.29,50911.0,48.004,48.0837,47.9951,48.0837,50911.0
2023-03-31 15:00:00,54.29,54.33,54.25,54.27,80059.0,48.0837,48.1191,48.0483,48.066,80059.0
2023-03-31 15:30:00,54.26,54.43,54.25,54.42,315762.0,48.0571,48.2077,48.0483,48.1988,315762.0
2023-04-03 09:30:00,54.43,54.55,54.26,54.43,283976.0,48.2077,48.314,48.0571,48.2077,283976.0
2023-04-03 10:00:00,54.45,54.54,54.41,54.41,100239.0,48.2254,48.3051,48.19,48.19,100239.0
2023-04-03 10:30:00,54.42,54.5,54.39,54.4,71429.0,48.1988,48.2697,48.1723,48.1811,71429.0
2023-04-03 11:00:00,54.4,54.45,54.11,54.14,174825.0,48.1811,48.2254,47.9243,47.9509,174825.0
2023-04-03 11:30:00,54.14,54.32,54.09,54.3,48934.0,47.9509,48.1103,47.9066,48.0926,48934.0
2023-04-03 12:00:00,54.3,54.34,54.23,54.32,33528.0,48.0926,48.128,48.0306,48.1103,33528.0
2023-04-03 12:30:00,54.32,54.32,54.2,54.2,38129.0,48.1103,48.1103,48.004,48.004,38129.0
2023-04-03 13:00:00,54.21,54.29,54.19,54.25,39566.0,48.0129,48.0837,47.9951,48.0483,39566.0
2023-04-03 13:30:00,54.25,54.29,54.17,54.18,72965.0,48.0483,48.0837,47.9774,47.9863,72965.0
2023-04-03 14:00:00,54.19,54.27,54.16,54.18,71115.0,47.9951,48.066,47.9686,47.9863,71115.0
2023-04-03 14:30:00,54.16,54.17,54.1,54.13,164365.0,47.9686,47.9774,47.9154,47.942,164365.0
2023-04-03 15:00:00,54.13,54.17,54.1,54.15,93906.0,47.942,47.9774,47.9154,47.9597,93906.0
2023-04-03 15:30:00,54.15,54.32,54.11,54.22,241728.0,47.9597,48.1103,47.9243,48.0217,241728.0
2023-04-04 09:30:00,54.17,54.42,54.16,54.36,128387.0,47.9774,48.1988,47.9686,48.1457,128387.0
2023-04-04 10:00:00,54.36,54.61,54.32,54.61,240520.0,48.1457,48.3671,48.1103,48.3671,240520.0
2023-04-04 10:30:00,54.59,54.69,54.49,54.63,143782.0,48.3494,48.438,48.2608,48.3848,143782.0
2023-04-04 11:00:00,54.63,54.63,54.49,54.54,130893.0,48.3848,48.3848,48.2608,48.3051,130893.0
2023-04-04 11:30:00,54.55,54.55,54.42,54.44,56426.0,48.314,48.314,48.1988,48.2166,56426.0
2023-04-04 12:00:00,54.44,54.44,54.16,54.16,206776.0,48.2166,48.2166,47.9686,47.9686,206776.0
2023-04-04 12:30:00,54.16,54.23,54.08,54.17,158418.0,47.9686,48.0306,47.8977,47.9774,158418.0
2023-04-04 13:00:00,54.17,54.31,54.17,54.23,99128.0,47.9774,48.1014,47.9774,48.0306,99128.0
2023-04-04 13:30:00,54.23,54.31,54.22,54.26,47714.0,48.0306,48.1014,48.0217,48.0571,47714.0
2023-04-04 14:00:00,54.26,54.3,54.23,54.27,76342.0,48.0571,48.0926,48.0306,48.066,76342.0
2023-04-04 14:30:00,54.26,54.3,54.25,54.28,44045.0,48.0571,48.0926,48.0483,48.0748,44045.0
2023-04-04 15:00:00,54.27,54.33,54.26,54.27,89557.0,48.066,48.1191,48.0571,48.066,89557.0
2023-04-04 15:30:00,54.28,54.29,54.18,54.21,435684.0,48.0748,48.0837,47.9863,48.0129,435684.0
2023-04-05 09:30:00,55.21,55.42,55.19,55.33,166238.0,48.8985,49.0845,48.8808,49.0048,166238.0
2023-04-05 10:00:00,55.36,55.48,55.27,55.41,111417.0,49.0314,49.1377,48.9517,49.0757,111417.0
2023-04-05 10:30:00,55.42,55.42,55.04,55.06,136667.0,49.0845,49.0845,48.748,48.7657,136667.0
2023-04-05 11:00:00,55.06,55.32,55.04,55.26,148421.0,48.7657,48.996,48.748,48.9428,148421.0
2023-04-05 11:30:00,55.25,55.3,55.13,55.18,105323.0,48.934,48.9782,48.8277,48.872,105323.0
2023-04-05 12:00:00,55.16,55.17,55.1,55.12,85125.0,48.8542,48.8631,48.8011,48.8188,85125.0
2023-04-05 12:30:00,55.12,55.14,54.97,54.98,70721.0,48.8188,48.8365,48.686,48.6948,70721.0
2023-04-05 13:00:00,54.98,55.0,54.9,54.91,90273.0,48.6948,48.7125,48.624,48.6328,90273.0
2023-04-05 13:30:00,54.91,54.93,54.87,54.9,112163.0,48.6328,48.6505,48.5974,48.624,112163.0
2023-04-05 14:00:00,54.9,54.96,54.89,54.91,121862.0,48.624,48.6771,48.6151,48.6328,121862.0
2023-04-05 14:30:00,54.91,54.97,54.89,54.95,131086.0,48.6328,48.686,48.6151,48.6683,131086.0
2023-04-05 15:00:00,54.95,54.97,54.82,54.83,183367.0,48.6683,48.686,48.5531,48.562,183367.0
2023-04-05 15:30:00,54.83,54.87,54.75,54.82,454123.0,48.562,48.5974,48.4911,48.5531,454123.0
2023-04-06 09:30:00,55.79,56.03,55.67,55.84,210022.0,49.4122,49.6248,49.3059,49.4565,210022.0
2023-04-06 10:00:00,55.83,56.0,55.74,55.81,120558.0,49.4477,49.5982,49.3679,49.4299,120558.0
2023-04-06 10:30:00,55.82,55.9,55.77,55.82,96020.0,49.4388,49.5097,49.3945,49.4388,96020.0
2023-04-06 11:00:00,55.81,55.95,55.8,55.91,236901.0,49.4299,49.5539,49.4211,49.5185,236901.0
2023-04-06 11:30:00,55.91,55.97,55.85,55.91,78104.0,49.5185,49.5717,49.4654,49.5185,78104.0
2023-04-06 12:00:00,55.91,56.0,55.89,55.97,138762.0,49.5185,49.5982,49.5008,49.5717,138762.0
2023-04-06 12:30:00,55.98,56.01,55.96,55.98,67633.0,49.5805,49.6071,49.5628,49.5805,67633.0
2023-04-06 13:00:00,55.98,55.99,55.96,55.98,62462.0,49.5805,49.5894,49.5628,49.5805,62462.0
2023-04-06 13:30:00,55.98,56.04,55.97,56.0,81648.0,49.5805,49.6337,49.5717,49.5982,81648.0
2023-04-06 14:00:00,56.0,56.06,56.0,56.05,58317.0,49.5982,49.6514,49.5982,49.6425,58317.0
2023-04-06 14:30:00,56.05,56.09,56.05,56.06,67138.0,49.6425,49.6779,49.6425,49.6514,67138.0
2023-04-06 15:00:00,56.07,56.1,56.01,56.02,89996.0,49.6602,49.6868,49.6071,49.6159,89996.0
2023-04-06 15:30:00,56.01,56.04,55.86,55.96,284221.0,49.6071,49.6337,49.4742,49.5628,284221.0
2023-04-10 09:30:00,55.38,55.52,54.71,54.8,153459.0,49.0491,49.1731,48.4557,48.5354,153459.0
2023-04-10 10:00:00,54.8,55.0,54.64,54.64,127552.0,48.5354,48.7125,48.3937,48.3937,127552.0
2023-04-10 10:30:00,54.64,54.73,54.61,54.7,68058.0,48.3937,48.4734,48.3671,48.4468,68058.0
2023-04-10 11:00:00,54.7,54.77,54.65,54.65,47396.0,48.4468,48.5088,48.4026,48.4026,47396.0
2023-04-10 11:30:00,54.66,54.78,54.64,54.75,51263.0,48.4114,48.5177,48.3937,48.4911,51263.0
2023-04-10 12:00:00,54.75,54.83,54.7,54.72,42222.0,48.4911,48.562,48.4468,48.4645,42222.0
2023-04-10 12:30:00,54.72,54.81,54.66,54.7,48811.0,48.4645,48.5443,48.4114,48.4468,48811.0
2023-04-10 13:00:00,54.7,54.84,54.61,54.71,76474.0,48.4468,48.5708,48.3671,48.4557,76474.0
2023-04-10 13:30:00,54.72,54.78,54.7,54.75,54081.0,48.4645,48.5177,48.4468,48.4911,54081.0
2023-04-10 14:00:00,54.75,54.78,54.7,54.73,64880.0,48.4911,48.5177,48.4468,48.4734,64880.0
2023-04-10 14:30:00,54.73,54.74,54.65,54.73,68563.0,48.4734,48.4823,48.4026,48.4734,68563.0
2023-04-10 15:00:00,54.73,54.86,54.71,54.77,89482.0,48.4734,48.5885,48.4557,48.5088,89482.0
2023-04-10 15:30:00,54.77,55.01,54.74,55.0,388257.0,48.5088,48.7214,48.4823,48.7125,388257.0
2023-04-11 09:30:00,55.73,55.74,55.36,55.61,303368.0,49.3591,49.3679,49.0314,49.2528,303368.0
2023-04-11 10:00:00,55.61,55.68,55.6,55.63,126821.0,49.2528,49.3148,49.244,49.2705,126821.0
2023-04-11 10:30:00,55.64,55.64,55.49,55.5,79500.0,49.2794,49.2794,49.1465,49.1554,79500.0
2023-04-11 11:00:00,55.48,55.48,55.31,55.33,61224.0,49.1377,49.1377,48.9871,49.0048,61224.0
2023-04-11 11:30:00,55.34,55.36,55.18,55.27,70550.0,49.0137,49.0314,48.872,48.9517,70550.0
2023-04-11 12:00:00,55.27,55.28,55.21,55.26,46596.0,48.9517,48.9605,48.8985,48.9428,46596.0
2023-04-11 12:30:00,55.24,55.24,55.12,55.15,75872.0,48.9251,48.9251,48.8188,48.8454,75872.0
2023-04-11 13:00:00,55.15,55.21,55.14,55.19,87683.0,48.8454,48.8985,48.8365,48.8808,87683.0
2023-04-11 13:30:00,55.19,55.22,55.16,55.2,58998.0,48.8808,48.9074,48.8542,48.8897,58998.0
2023-04-11 14:00:00,55.2,55.22,55.2,55.22,39249.0,48.8897,48.9074,48.8897,48.9074,39249.0
2023-04-11 14:30:00,55.22,55.31,55.2,55.25,99099.0,48.9074,48.9871,48.8897,48.934,99099.0
2023-04-11 15:00:00,55.25,55.26,55.19,55.22,88153.0,48.934,48.9428,48.8808,48.9074,88153.0
2023-04-11 15:30:00,55.22,55.25,55.12,55.22,306026.0,48.9074,48.934,48.8188,48.9074,306026.0
2023-04-12 09:30:00,55.96,56.06,55.84,56.03,168276.0,49.5628,49.6514,49.4565,49.6248,168276.0
2023-04-12 10:00:00,56.03,56.27,56.01,56.1,107279.0,49.6248,49.8374,49.6071,49.6868,107279.0
2023-04-12 10:30:00,56.06,56.08,55.69,55.69,66857.0,49.6514,49.6691,49.3237,49.3237,66857.0
2023-04-12 11:00:00,55.69,55.83,55.61,55.8,109463.0,49.3237,49.4477,49.2528,49.4211,109463.0
2023-04-12 11:30:00,55.79,55.88,55.73,55.87,39934.0,49.4122,49.4919,49.3591,49.4831,39934.0
2023-04-12 12:00:00,55.87,56.04,55.87,56.0,61674.0,49.4831,49.6337,49.4831,49.5982,61674.0
2023-04-12 12:30:00,56.0,56.01,55.89,55.9,34059.0,49.5982,49.6071,49.5008,49.5097,34059.0
2023-04-12 13:00:00,55.91,56.03,55.9,56.02,34228.0,49.5185,49.6248,49.5097,49.6159,34228.0
2023-04-12 13:30:00,56.02,56.08,56.01,56.07,60981.0,49.6159,49.6691,49.6071,49.6602,60981.0
2023-04-12 14:00:00,56.07,56.11,55.98,55.98,57125.0,49.6602,49.6956,49.5805,49.5805,57125.0
2023-04-12 14:30:00,55.98,56.01,55.94,55.96,75729.0,49.5805,49.6071,49.5451,49.5628,75729.0
2023-04-12 15:00:00,55.96,56.01,55.92,55.94,64315.0,49.5628,49.6071,49.5274,49.5451,64315.0
2023-04-12 15:30:00,55.94,55.95,55.75,55.82,262674.0,49.5451,49.5539,49.3768,49.4388,262674.0
2023-04-13 09:30:00,56.1,56.31,56.08,56.22,147824.0,49.6868,49.8728,49.6691,49.7931,147824.0
2023-04-13 10:00:00,56.21,56.3,56.14,56.29,59880.0,49.7842,49.8639,49.7222,49.8551,59880.0
2023-04-13 10:30:00,56.29,56.29,56.06,56.06,57211.0,49.8551,49.8551,49.6514,49.6514,57211.0
2023-04-13 11:00:00,56.06,56.15,56.06,56.1,40682.0,49.6514,49.7311,49.6514,49.6868,40682.0
2023-04-13 11:30:00,56.1,56.22,56.08,56.1,53772.0,49.6868,49.7931,49.6691,49.6868,53772.0
2023-04-13 12:00:00,56.1,56.11,56.01,56.05,36397.0,49.6868,49.6956,49.6071,49.6425,36397.0
2023-04-13 12:30:00,56.05,56.07,56.0,56.06,46846.0,49.6425,49.6602,49.5982,49.6514,46846.0
2023-04-13 13:00:00,56.06,56.09,56.03,56.04,27060.0,49.6514,49.6779,49.6248,49.6337,27060.0
2023-04-13 13:30:00,56.04,56.07,56.03,56.05,56813.0,49.6337,49.6602,49.6248,49.6425,56813.0
2023-04-13 14:00:00,56.05,56.1,56.02,56.07,58506.0,49.6425,49.6868,49.6159,49.6602,58506.0
2023-04-13 14:30:00,56.07,56.09,56.03,56.09,43086.0,49.6602,49.6779,49.6248,49.6779,43086.0
2023-04-13 15:00:00,56.09,56.11,56.03,56.05,90091.0,49.6779,49.6956,49.6248,49.6425,90091.0
2023-04-13 15:30:00,56.05,56.14,56.03,56.05,271632.0,49.6425,49.7222,49.6248,49.6425,271632.0
2023-04-14 09:30:00,56.57,56.59,56.23,56.24,123280.0,50.1031,50.1208,49.8019,49.8108,123280.0
2023-04-14 10:00:00,56.21,56.25,56.01,56.02,103130.0,49.7842,49.8196,49.6071,49.6159,103130.0
2023-04-14 10:30:00,56.02,56.19,56.01,56.11,73687.0,49.6159,49.7665,49.6071,49.6956,73687.0
2023-04-14 11:00:00,56.12,56.13,55.91,55.92,36683.0,49.7045,49.7134,49.5185,49.5274,36683.0
2023-04-14 11:30:00,55.92,56.03,55.92,56.02,38016.0,49.5274,49.6248,49.5274,49.6159,38016.0
2023-04-14 12:00:00,56.01,56.16,55.98,56.12,34096.0,49.6071,49.7399,49.5805,49.7045,34096.0
2023-04-14 12:30:00,56.11,56.13,56.02,56.02,36801.0,49.6956,49.7134,49.6159,49.6159,36801.0
2023-04-14 13:00:00,56.03,56.09,56.01,56.03,55401.0,49.6248,49.6779,49.6071,49.6248,55401.0
2023-04-14 13:30:00,56.03,56.08,55.94,56.05,43749.0,49.6248,49.6691,49.5451,49.6425,43749.0
2023-04-14 14:00:00,56.05,56.14,56.04,56.13,43594.0,49.6425,49.7222,49.6337,49.7134,43594.0
2023-04-14 14:30:00,56.12,56.15,56.06,56.13,88441.0,49.7045,49.7311,49.6514,49.7134,88441.0
2023-04-14 15:00:00,56.12,56.14,56.1,56.12,98717.0,49.7045,49.7222,49.6868,49.7045,98717.0
2023-04-14 15:30:00,56.11,56.19,56.11,56.18,261423.0,49.6956,49.7665,49.6956,49.7576,261423.0
2023-04-17 09:30:00,56.15,56.17,55.95,56.01,209104.0,49.7311,49.7488,49.5539,49.6071,209104.0
2023-04-17 10:00:00,56.01,56.09,55.99,56.04,61109.0,49.6071,49.6779,49.5894,49.6337,61109.0
2023-04-17 10:30:00,56.04,56.09,55.93,55.94,89307.0,49.6337,49.6779,49.5362,49.5451,89307.0
2023-04-17 11:00:00,55.97,56.04,55.94,56.02,111296.0,49.5717,49.6337,49.5451,49.6159,111296.0
2023-04-17 11:30:00,56.03,56.03,55.91,55.98,39626.0,49.6248,49.6248,49.5185,49.5805,39626.0
2023-04-17 12:00:00,55.98,56.03,55.9,55.93,35149.0,49.5805,49.6248,49.5097,49.5362,35149.0
2023-04-17 12:30:00,55.93,55.93,55.82,55.91,29120.0,49.5362,49.5362,49.4388,49.5185,29120.0
2023-04-17 13:00:00,55.91,55.96,55.9,55.94,17490.0,49.5185,49.5628,49.5097,49.5451,17490.0
2023-04-17 13:30:00,55.95,56.2,55.94,55.95,50689.0,49.5539,49.7754,49.5451,49.5539,50689.0
2023-04-17 14:00:00,55.95,55.98,55.92,55.94,20101.0,49.5539,49.5805,49.5274,49.5451,20101.0
2023-04-17 14:30:00,55.9,56.0,55.9,55.98,40173.0,49.5097,49.5982,49.5097,49.5805,40173.0
2023-04-17 15:00:00,55.98,55.99,55.92,55.94,19571.0,49.5805,49.5894,49.5274,49.5451,19571.0
2023-04-17 15:30:00,55.94,55.94,55.85,55.88,164894.0,49.5451,49.5451,49.4654,49.4919,164894.0
2023-04-18 09:30:00,55.91,56.04,55.87,55.87,86433.0,49.5185,49.6337,49.4831,49.4831,86433.0
2023-04-18 10:00:00,55.88,55.88,55.56,55.58,160707.0,49.4919,49.4919,49.2085,49.2262,160707.0
2023-04-18 10:30:00,55.58,55.6,55.42,55.54,65183.0,49.2262,49.244,49.0845,49.1908,65183.0
2023-04-18 11:00:00,55.55,55.56,55.33,55.43,57951.0,49.1997,49.2085,49.0048,49.0934,57951.0
2023-04-18 11:30:00,55.43,55.5,55.34,55.39,46482.0,49.0934,49.1554,49.0137,49.058,46482.0
2023-04-18 12:00:00,55.4,55.42,55.29,55.32,118475.0,49.0668,49.0845,48.9694,48.996,118475.0
2023-04-18 12:30:00,55.33,55.33,55.05,55.13,130617.0,49.0048,49.0048,48.7568,48.8277,130617.0
2023-04-18 13:00:00,55.13,55.2,55.09,55.16,129693.0,48.8277,48.8897,48.7923,48.8542,129693.0
2023-04-18 13:30:00,55.16,55.27,55.15,55.24,96472.0,48.8542,48.9517,48.8454,48.9251,96472.0
2023-04-18 14:00:00,55.25,55.28,55.18,55.24,91437.0,48.934,48.9605,48.872,48.9251,91437.0
2023-04-18 14:30:00,55.25,55.3,55.2,55.23,70906.0,48.934,48.9782,48.8897,48.9162,70906.0
2023-04-18 15:00:00,55.23,55.25,55.13,55.21,118176.0,48.9162,48.934,48.8277,48.8985,118176.0
2023-04-18 15:30:00,55.2,55.32,55.15,55.19,277915.0,48.8897,48.996,48.8454,48.8808,277915.0
2023-04-19 09:30:00,55.71,55.72,55.44,55.56,220498.0,49.3414,49.3502,49.1022,49.2085,220498.0
2023-04-19 10:00:00,55.56,55.81,55.53,55.78,138324.0,49.2085,49.4299,49.182,49.4034,138324.0
2023-04-19 10:30:00,55.77,55.82,55.7,55.73,197060.0,49.3945,49.4388,49.3325,49.3591,197060.0
2023-04-19 11:00:00,55.73,55.79,55.7,55.75,89695.0,49.3591,49.4122,49.3325,49.3768,89695.0
2023-04-19 11:30:00,55.75,55.88,55.72,55.84,107203.0,49.3768,49.4919,49.3502,49.4565,107203.0
2023-04-19 12:00:00,55.84,55.84,55.73,55.77,30734.0,49.4565,49.4565,49.3591,49.3945,30734.0
2023-04-19 12:30:00,55.78,55.78,55.67,55.73,30704.0,49.4034,49.4034,49.3059,49.3591,30704.0
2023-04-19 13:00:00,55.73,55.78,55.71,55.75,39150.0,49.3591,49.4034,49.3414,49.3768,39150.0
2023-04-19 13:30:00,55.75,55.78,55.72,55.76,28036.0,49.3768,49.4034,49.3502,49.3857,28036.0
2023-04-19 14:00:00,55.76,55.77,55.71,55.72,37752.0,49.3857,49.3945,49.3414,49.3502,37752.0
2023-04-19 14:30:00,55.72,55.74,55.67,55.73,58658.0,49.3502,49.3679,49.3059,49.3591,58658.0
2023-04-19 15:00:00,55.74,55.75,55.67,55.7,78023.0,49.3679,49.3768,49.3059,49.3325,78023.0
2023-04-19 15:30:00,55.7,55.72,55.61,55.72,313000.0,49.3325,49.3502,49.2528,49.3502,313000.0
2023-04-20 09:30:00,55.67,55.73,55.5,55.58,58533.0,49.3059,49.3591,49.1554,49.2262,58533.0
2023-04-20 10:00:00,55.59,55.73,55.57,55.68,67733.0,49.2351,49.3591,49.2174,49.3148,67733.0
2023-04-20 10:30:00,55.68,55.69,55.6,55.68,35191.0,49.3148,49.3237,49.244,49.3148,35191.0
2023-04-20 11:00:00,55.69,55.69,55.56,55.64,27470.0,49.3237,49.3237,49.2085,49.2794,27470.0
2023-04-20 11:30:00,55.65,55.7,55.62,55.69,31745.0,49.2882,49.3325,49.2617,49.3237,31745.0
2023-04-20 12:00:00,55.7,55.79,55.66,55.74,31922.0,49.3325,49.4122,49.2971,49.3679,31922.0
2023-04-20 12:30:00,55.74,55.78,55.71,55.77,38813.0,49.3679,49.4034,49.3414,49.3945,38813.0
2023-04-20 13:00:00,55.77,55.78,55.7,55.72,32038.0,49.3945,49.4034,49.3325,49.3502,32038.0
2023-04-20 13:30:00,55.73,55.74,55.63,55.63,32846.0,49.3591,49.3679,49.2705,49.2705,32846.0
2023-04-20 14:00:00,55.65,55.7,55.63,55.65,35895.0,49.2882,49.3325,49.2705,49.2882,35895.0
2023-04-20 14:30:00,55.65,55.65,55.47,55.51,32468.0,49.2882,49.2882,49.1288,49.1642,32468.0
2023-04-20 15:00:00,55.51,55.52,55.46,55.49,29128.0,49.1642,49.1731,49.12,49.1465,29128.0
2023-04-20 15:30:00,55.5,55.55,55.44,55.47,107649.0,49.1554,49.1997,49.1022,49.1288,107649.0
2023-04-21 09:30:00,56.36,56.51,56.23,56.27,97195.0,49.9171,50.0499,49.8019,49.8374,97195.0
2023-04-21 10:00:00,56.27,56.48,56.22,56.44,107650.0,49.8374,50.0234,49.7931,49.9879,107650.0
2023-04-21 10:30:00,56.44,56.46,56.35,56.44,71165.0,49.9879,50.0056,49.9082,49.9879,71165.0
2023-04-21 11:00:00,56.45,56.49,56.41,56.45,57434.0,49.9968,50.0322,49.9614,49.9968,57434.0
2023-04-21 11:30:00,56.44,56.57,56.39,56.57,59418.0,49.9879,50.1031,49.9436,50.1031,59418.0
2023-04-21 12:00:00,56.59,56.7,56.55,56.7,63697.0,50.1208,50.2182,50.0853,50.2182,63697.0
2023-04-21 12:30:00,56.7,56.79,56.66,56.77,74210.0,50.2182,50.2979,50.1828,50.2802,74210.0
2023-04-21 13:00:00,56.77,56.77,56.6,56.65,35645.0,50.2802,50.2802,50.1296,50.1739,35645.0
2023-04-21 13:30:00,56.65,56.67,56.6,56.65,52487.0,50.1739,50.1916,50.1296,50.1739,52487.0
2023-04-21 14:00:00,56.65,56.74,56.64,56.68,47503.0,50.1739,50.2536,50.1651,50.2005,47503.0
2023-04-21 14:30:00,56.68,56.73,56.64,56.7,53332.0,50.2005,50.2448,50.1651,50.2182,53332.0
2023-04-21 15:00:00,56.7,56.71,56.62,56.68,90539.0,50.2182,50.2271,50.1473,50.2005,90539.0
2023-04-21 15:30:00,56.69,56.75,56.65,56.75,160207.0,50.2093,50.2625,50.1739,50.2625,160207.0
2023-04-24 09:30:00,56.31,56.38,56.15,56.24,105670.0,49.8728,49.9348,49.7311,49.8108,105670.0
2023-04-24 10:00:00,56.24,56.43,56.24,56.35,36458.0,49.8108,49.9791,49.8108,49.9082,36458.0
2023-04-24 10:30:00,56.35,56.56,56.25,56.56,44546.0,49.9082,50.0942,49.8196,50.0942,44546.0
2023-04-24 11:00:00,56.56,56.59,56.48,56.53,106473.0,50.0942,50.1208,50.0234,50.0676,106473.0
2023-04-24 11:30:00,56.52,56.71,56.52,56.64,29246.0,50.0588,50.2271,50.0588,50.1651,29246.0
2023-04-24 12:00:00,56.63,56.74,56.6,56.72,36704.0,50.1562,50.2536,50.1296,50.2359,36704.0
2023-04-24 12:30:00,56.7,56.71,56.65,56.66,25021.0,50.2182,50.2271,50.1739,50.1828,25021.0
2023-04-24 13:00:00,56.65,56.68,56.63,56.67,34276.0,50.1739,50.2005,50.1562,50.1916,34276.0
2023-04-24 13:30:00,56.67,56.69,56.63,56.63,56819.0,50.1916,50.2093,50.1562,50.1562,56819.0
2023-04-24 14:00:00,56.63,56.63,56.54,56.56,96244.0,50.1562,50.1562,50.0765,50.0942,96244.0
2023-04-24 14:30:00,56.57,56.57,56.51,56.53,28589.0,50.1031,50.1031,50.0499,50.0676,28589.0
2023-04-24 15:00:00,56.54,56.55,56.52,56.52,26295.0,50.0765,50.0853,50.0588,50.0588,26295.0
2023-04-24 15:30:00,56.52,56.6,56.5,56.59,165084.0,50.0588,50.1296,50.0411,50.1208,165084.0
2023-04-25 09:30:00,57.46,57.61,57.27,57.34,122610.0,50.8913,51.0242,50.723,50.785,122610.0
2023-04-25 10:00:00,57.35,57.48,57.28,57.3,142542.0,50.7939,50.909,50.7319,50.7496,142542.0
2023-04-25 10:30:00,57.3,57.48,57.29,57.42,127707.0,50.7496,50.909,50.7408,50.8559,127707.0
2023-04-25 11:00:00,57.42,57.59,57.41,57.53,63360.0,50.8559,51.0065,50.847,50.9533,63360.0
2023-04-25 11:30:00,57.53,57.53,57.41,57.43,37091.0,50.9533,50.9533,50.847,50.8647,37091.0
2023-04-25 12:00:00,57.43,57.48,57.33,57.34,81424.0,50.8647,50.909,50.7762,50.785,81424.0
2023-04-25 12:30:00,57.34,57.35,57.28,57.31,35752.0,50.785,50.7939,50.7319,50.7585,35752.0
2023-04-25 13:00:00,57.3,57.31,57.09,57.13,40169.0,50.7496,50.7585,50.5636,50.599,40169.0
2023-04-25 13:30:00,57.13,57.17,57.08,57.08,34143.0,50.599,50.6345,50.5548,50.5548,34143.0
2023-04-25 14:00:00,57.09,57.12,57.05,57.08,35877.0,50.5636,50.5902,50.5282,50.5548,35877.0
2023-04-25 14:30:00,57.09,57.09,57.0,57.01,35467.0,50.5636,50.5636,50.4839,50.4928,35467.0
2023-04-25 15:00:00,57.01,57.13,57.0,57.12,60678.0,50.4928,50.599,50.4839,50.5902,60678.0
2023-04-25 15:30:00,57.12,57.18,57.04,57.18,155316.0,50.5902,50.6433,50.5193,50.6433,155316.0
2023-04-26 09:30:00,57.78,57.82,56.85,56.9,248066.0,51.1747,51.2102,50.3511,50.3953,248066.0
2023-04-26 10:00:00,56.9,57.02,56.57,56.63,422051.0,50.3953,50.5016,50.1031,50.1562,422051.0
2023-04-26 10:30:00,56.63,56.84,56.52,56.63,282739.0,50.1562,50.3422,50.0588,50.1562,282739.0
2023-04-26 11:00:00,56.62,56.64,56.31,56.47,184134.0,50.1473,50.1651,49.8728,50.0145,184134.0
2023-04-26 11:30:00,56.46,56.55,56.31,56.42,84378.0,50.0056,50.0853,49.8728,49.9702,84378.0
2023-04-26 12:00:00,56.43,56.55,56.4,56.49,35519.0,49.9791,50.0853,49.9525,50.0322,35519.0
2023-04-26 12:30:00,56.5,56.61,56.48,56.59,26019.0,50.0411,50.1385,50.0234,50.1208,26019.0
2023-04-26 13:00:00,56.61,56.66,56.55,56.66,31104.0,50.1385,50.1828,50.0853,50.1828,31104.0
2023-04-26 13:30:00,56.66,56.71,56.62,56.64,31915.0,50.1828,50.2271,50.1473,50.1651,31915.0
2023-04-26 14:00:00,56.63,56.64,56.57,56.61,33326.0,50.1562,50.1651,50.1031,50.1385,33326.0
2023-04-26 14:30:00,56.61,56.61,56.52,56.55,48206.0,50.1385,50.1385,50.0588,50.0853,48206.0
2023-04-26 15:00:00,56.54,56.56,56.36,56.36,106119.0,50.0765,50.0942,49.9171,49.9171,106119.0
2023-04-26 15:30:00,56.35,56.59,56.17,56.43,389489.0,49.9082,50.1208,49.7488,49.9791,389489.0
2023-04-27 09:30:00,55.77,55.95,55.64,55.91,147813.0,49.3945,49.5539,49.2794,49.5185,147813.0
2023-04-27 10:00:00,55.9,56.22,55.81,55.82,112241.0,49.5097,49.7931,49.4299,49.4388,112241.0
2023-04-27 10:30:00,55.82,55.98,55.81,55.87,57527.0,49.4388,49.5805,49.4299,49.4831,57527.0
2023-04-27 11:00:00,55.89,56.03,55.73,56.03,46856.0,49.5008,49.6248,49.3591,49.6248,46856.0
2023-04-27 11:30:00,56.03,56.26,56.03,56.16,74838.0,49.6248,49.8285,49.6248,49.7399,74838.0
2023-04-27 12:00:00,56.16,56.23,56.06,56.09,29422.0,49.7399,49.8019,49.6514,49.6779,29422.0
2023-04-27 12:30:00,56.09,56.12,55.98,55.99,77429.0,49.6779,49.7045,49.5805,49.5894,77429.0
2023-04-27 13:00:00,55.99,56.11,55.99,56.08,29206.0,49.5894,49.6956,49.5894,49.6691,29206.0
2023-04-27 13:30:00,56.07,56.09,56.01,56.04,45366.0,49.6602,49.6779,49.6071,49.6337,45366.0
2023-04-27 14:00:00,56.05,56.06,56.02,56.04,63864.0,49.6425,49.6514,49.6159,49.6337,63864.0
2023-04-27 14:30:00,56.04,56.19,55.98,56.16,100268.0,49.6337,49.7665,49.5805,49.7399,100268.0
2023-04-27 15:00:00,56.16,56.17,56.11,56.12,108875.0,49.7399,49.7488,49.6956,49.7045,108875.0
2023-04-27 15:30:00,56.12,56.12,56.03,56.09,330896.0,49.7045,49.7045,49.6248,49.6779,330896.0
2023-04-28 09:30:00,54.77,54.8,54.4,54.55,107283.0,48.5088,48.5354,48.1811,48.314,107283.0
2023-04-28 10:00:00,54.54,54.7,54.52,54.6,106742.0,48.3051,48.4468,48.2874,48.3583,106742.0
2023-04-28 10:30:00,54.6,55.21,54.6,55.15,60192.0,48.3583,48.8985,48.3583,48.8454,60192.0
2023-04-28 11:00:00,55.18,55.18,55.04,55.08,25369.0,48.872,48.872,48.748,48.7834,25369.0
2023-04-28 11:30:00,55.08,55.32,54.87,55.24,55700.0,48.7834,48.996,48.5974,48.9251,55700.0
2023-04-28 12:00:00,55.23,55.26,55.09,55.22,22126.0,48.9162,48.9428,48.7923,48.9074,22126.0
2023-04-28 12:30:00,55.23,55.28,55.18,55.22,17363.0,48.9162,48.9605,48.872,48.9074,17363.0
2023-04-28 13:00:00,55.22,55.24,54.75,54.81,225764.0,48.9074,48.9251,48.4911,48.5443,225764.0
2023-04-28 13:30:00,54.79,54.82,54.55,54.61,165096.0,48.5265,48.5531,48.314,48.3671,165096.0
2023-04-28 14:00:00,54.56,54.65,54.27,54.27,112969.0,48.3228,48.4026,48.066,48.066,112969.0
2023-04-28 14:30:00,54.27,54.27,54.04,54.08,142359.0,48.066,48.066,47.8623,47.8977,142359.0
2023-04-28 15:00:00,54.08,54.08,53.51,53.64,290311.0,47.8977,47.8977,47.3929,47.508,290311.0
2023-04-28 15:30:00,53.64,53.94,53.46,53.66,701535.0,47.508,47.7737,47.3486,47.5257,701535.0
2023-05-01 09:30:00,53.91,53.96,53.57,53.67,43513.0,47.7471,47.7914,47.446,47.5346,43513.0
2023-05-01 10:00:00,53.64,53.69,53.49,53.69,55968.0,47.508,47.5523,47.3752,47.5523,55968.0
2023-05-01 10:30:00,53.7,53.76,53.61,53.64,71234.0,47.5612,47.6143,47.4814,47.508,71234.0
2023-05-01 11:00:00,53.65,53.66,53.52,53.56,36877.0,47.5169,47.5257,47.4017,47.4372,36877.0
2023-05-01 11:30:00,53.56,53.66,53.55,53.61,55967.0,47.4372,47.5257,47.4283,47.4814,55967.0
2023-05-01 12:00:00,53.62,53.63,53.52,53.54,32001.0,47.4903,47.4992,47.4017,47.4194,32001.0
2023-05-01 12:30:00,53.54,53.64,53.54,53.59,44324.0,47.4194,47.508,47.4194,47.4637,44324.0
2023-05-01 13:00:00,53.58,53.72,53.56,53.71,49252.0,47.4549,47.5789,47.4372,47.57,49252.0
2023-05-01 13:30:00,53.7,53.7,53.5,53.56,64748.0,47.5612,47.5612,47.384,47.4372,64748.0
2023-05-01 14:00:00,53.55,53.59,53.52,53.57,48699.0,47.4283,47.4637,47.4017,47.446,48699.0
2023-05-01 14:30:00,53.55,53.61,53.44,53.49,49925.0,47.4283,47.4814,47.3309,47.3752,49925.0
2023-05-01 15:00:00,53.48,53.5,53.42,53.42,78072.0,47.3663,47.384,47.3132,47.3132,78072.0
2023-05-01 15:30:00,53.43,53.51,53.39,53.42,266415.0,47.322,47.3929,47.2866,47.3132,266415.0
2023-05-02 09:30:00,53.38,53.67,53.19,53.52,274126.0,47.2777,47.5346,47.1095,47.4017,274126.0
2023-05-02 10:00:00,53.52,53.61,53.2,53.28,206819.0,47.4017,47.4814,47.1183,47.1892,206819.0
2023-05-02 10:30:00,53.29,53.59,53.29,53.39,170886.0,47.198,47.4637,47.198,47.2866,170886.0
2023-05-02 11:00:00,53.39,53.54,53.09,53.12,110503.0,47.2866,47.4194,47.0209,47.0475,110503.0
2023-05-02 11:30:00,53.11,53.34,53.0,53.3,65171.0,47.0386,47.2423,46.9412,47.2069,65171.0
2023-05-02 12:00:00,53.29,53.39,53.26,53.29,34848.0,47.198,47.2866,47.1715,47.198,34848.0
2023-05-02 12:30:00,53.29,53.31,53.24,53.27,62111.0,47.198,47.2157,47.1537,47.1803,62111.0
2023-05-02 13:00:00,53.28,53.28,53.25,53.26,39380.0,47.1892,47.1892,47.1626,47.1715,39380.0
2023-05-02 13:30:00,53.25,53.34,53.25,53.28,90060.0,47.1626,47.2423,47.1626,47.1892,90060.0
2023-05-02 14:00:00,53.29,53.29,53.25,53.26,61074.0,47.198,47.198,47.1626,47.1715,61074.0
2023-05-02 14:30:00,53.26,53.35,53.24,53.29,65319.0,47.1715,47.2512,47.1537,47.198,65319.0
2023-05-02 15:00:00,53.29,53.49,53.28,53.41,75106.0,47.198,47.3752,47.1892,47.3043,75106.0
2023-05-02 15:30:00,53.41,53.44,53.33,53.36,204361.0,47.3043,47.3309,47.2335,47.26,204361.0
2023-05-03 09:30:00,53.83,53.88,53.7,53.75,135600.0,47.6763,47.7206,47.5612,47.6054,135600.0
2023-05-03 10:00:00,53.75,53.89,53.74,53.78,53870.0,47.6054,47.7294,47.5966,47.632,53870.0
2023-05-03 10:30:00,53.78,53.84,53.73,53.82,60072.0,47.632,47.6851,47.5877,47.6674,60072.0
2023-05-03 11:00:00,53.82,54.05,53.8,54.05,45063.0,47.6674,47.8711,47.6497,47.8711,45063.0
2023-05-03 11:30:00,54.02,54.2,53.98,54.2,47314.0,47.8446,48.004,47.8091,48.004,47314.0
2023-05-03 12:00:00,54.21,54.28,54.2,54.28,37977.0,48.0129,48.0748,48.004,48.0748,37977.0
2023-05-03 12:30:00,54.27,54.3,54.24,54.27,32311.0,48.066,48.0926,48.0394,48.066,32311.0
2023-05-03 13:00:00,54.27,54.35,54.26,54.34,30050.0,48.066,48.1368,48.0571,48.128,30050.0
2023-05-03 13:30:00,54.34,54.35,54.28,54.34,40749.0,48.128,48.1368,48.0748,48.128,40749.0
2023-05-03 14:00:00,54.33,54.46,54.32,54.39,58159.0,48.1191,48.2343,48.1103,48.1723,58159.0
2023-05-03 14:30:00,54.39,54.44,54.21,54.33,78742.0,48.1723,48.2166,48.0129,48.1191,78742.0
2023-05-03 15:00:00,54.33,54.36,54.16,54.23,81281.0,48.1191,48.1457,47.9686,48.0306,81281.0
2023-05-03 15:30:00,54.24,54.29,54.16,54.23,188927.0,48.0394,48.0837,47.9686,48.0306,188927.0
2023-05-04 09:30:00,54.59,54.68,54.35,54.49,58831.0,48.3494,48.4291,48.1368,48.2608,58831.0
2023-05-04 10:00:00,54.51,54.57,54.36,54.37,65165.0,48.2786,48.3317,48.1457,48.1546,65165.0
2023-05-04 10:30:00,54.37,54.67,54.35,54.61,84029.0,48.1546,48.4203,48.1368,48.3671,84029.0
2023-05-04 11:00:00,54.6,54.79,54.57,54.58,88305.0,48.3583,48.5265,48.3317,48.3406,88305.0
2023-05-04 11:30:00,54.59,54.59,54.37,54.39,42364.0,48.3494,48.3494,48.1546,48.1723,42364.0
2023-05-04 12:00:00,54.39,54.49,54.37,54.48,16835.0,48.1723,48.2608,48.1546,48.252,16835.0
2023-05-04 12:30:00,54.48,54.54,54.45,54.51,15191.0,48.252,48.3051,48.2254,48.2786,15191.0
2023-05-04 13:00:00,54.51,54.62,54.49,54.55,18837.0,48.2786,48.376,48.2608,48.314,18837.0
2023-05-04 13:30:00,54.54,54.58,54.49,54.51,16701.0,48.3051,48.3406,48.2608,48.2786,16701.0
2023-05-04 14:00:00,54.52,54.52,54.43,54.5,27099.0,48.2874,48.2874,48.2077,48.2697,27099.0
2023-05-04 14:30:00,54.49,54.58,54.45,54.57,33270.0,48.2608,48.3406,48.2254,48.3317,33270.0
2023-05-04 15:00:00,54.57,54.68,54.57,54.65,45968.0,48.3317,48.4291,48.3317,48.4026,45968.0
2023-05-04 15:30:00,54.64,54.72,54.63,54.72,162656.0,48.3937,48.4645,48.3848,48.4645,162656.0
2023-05-05 09:30:00,55.32,55.36,54.92,55.1,110057.0,48.996,49.0314,48.6417,48.8011,110057.0
2023-05-05 10:00:00,55.11,55.41,55.05,55.41,35083.0,48.81,49.0757,48.7568,49.0757,35083.0
2023-05-05 10:30:00,55.41,55.62,55.37,55.59,39018.0,49.0757,49.2617,49.0402,49.2351,39018.0
2023-05-05 11:00:00,55.59,55.9,55.57,55.9,48783.0,49.2351,49.5097,49.2174,49.5097,48783.0
2023-05-05 11:30:00,55.91,55.93,55.76,55.78,34060.0,49.5185,49.5362,49.3857,49.4034,34060.0
2023-05-05 12:00:00,55.79,55.84,55.75,55.79,27664.0,49.4122,49.4565,49.3768,49.4122,27664.0
2023-05-05 12:30:00,55.8,55.9,55.78,55.86,32609.0,49.4211,49.5097,49.4034,49.4742,32609.0
2023-05-05 13:00:00,55.85,55.87,55.79,55.82,16185.0,49.4654,49.4831,49.4122,49.4388,16185.0
2023-05-05 13:30:00,55.81,55.81,55.69,55.72,22182.0,49.4299,49.4299,49.3237,49.3502,22182.0
2023-05-05 14:00:00,55.72,55.78,55.7,55.77,24532.0,49.3502,49.4034,49.3325,49.3945,24532.0
2023-05-05 14:30:00,55.76,55.85,55.76,55.83,32892.0,49.3857,49.4654,49.3857,49.4477,32892.0
2023-05-05 15:00:00,55.82,55.9,55.82,55.89,95801.0,49.4388,49.5097,49.4388,49.5008,95801.0
2023-05-05 15:30:00,55.88,55.91,55.75,55.79,164048.0,49.4919,49.5185,49.3768,49.4122,164048.0
2023-05-08 09:30:00,55.36,55.4,55.18,55.22,34798.0,49.0314,49.0668,48.872,48.9074,34798.0
2023-05-08 10:00:00,55.21,55.26,55.04,55.11,54281.0,48.8985,48.9428,48.748,48.81,54281.0
2023-05-08 10:30:00,55.12,55.16,55.08,55.09,67105.0,48.8188,48.8542,48.7834,48.7923,67105.0
2023-05-08 11:00:00,55.09,55.2,55.09,55.16,50234.0,48.7923,48.8897,48.7923,48.8542,50234.0
2023-05-08 11:30:00,55.15,55.18,55.06,55.15,49243.0,48.8454,48.872,48.7657,48.8454,49243.0
2023-05-08 12:00:00,55.14,55.18,55.1,55.18,24279.0,48.8365,48.872,48.8011,48.872,24279.0
2023-05-08 12:30:00,55.17,55.19,55.08,55.16,35744.0,48.8631,48.8808,48.7834,48.8542,35744.0
2023-05-08 13:00:00,55.16,55.23,55.16,55.18,10102.0,48.8542,48.9162,48.8542,48.872,10102.0
2023-05-08 13:30:00,55.18,55.21,55.1,55.11,44944.0,48.872,48.8985,48.8011,48.81,44944.0
2023-05-08 14:00:00,55.12,55.17,55.02,55.13,36115.0,48.8188,48.8631,48.7303,48.8277,36115.0
2023-05-08 14:30:00,55.14,55.14,55.03,55.1,35546.0,48.8365,48.8365,48.7391,48.8011,35546.0
2023-05-08 15:00:00,55.1,55.11,54.98,55.07,30066.0,48.8011,48.81,48.6948,48.7745,30066.0
2023-05-08 15:30:00,55.07,55.1,54.9,54.91,66361.0,48.7745,48.8011,48.624,48.6328,66361.0
2023-05-09 09:30:00,55.07,55.27,54.96,55.24,34237.0,48.7745,48.9517,48.6771,48.9251,34237.0
2023-05-09 10:00:00,55.25,55.25,55.08,55.18,39916.0,48.934,48.934,48.7834,48.872,39916.0
2023-05-09 10:30:00,55.19,55.23,55.1,55.11,48578.0,48.8808,48.9162,48.8011,48.81,48578.0
2023-05-09 11:00:00,55.11,55.2,55.1,55.12,36083.0,48.81,48.8897,48.8011,48.8188,36083.0
2023-05-09 11:30:00,55.1,55.18,55.03,55.08,17351.0,48.8011,48.872,48.7391,48.7834,17351.0
2023-05-09 12:00:00,55.08,55.13,55.04,55.08,12669.0,48.7834,48.8277,48.748,48.7834,12669.0
2023-05-09 12:30:00,55.08,55.09,55.05,55.09,13837.0,48.7834,48.7923,48.7568,48.7923,13837.0
2023-05-09 13:00:00,55.09,55.2,55.08,55.19,24041.0,48.7923,48.8897,48.7834,48.8808,24041.0
2023-05-09 13:30:00,55.19,55.23,55.18,55.2,18422.0,48.8808,48.9162,48.872,48.8897,18422.0
2023-05-09 14:00:00,55.2,55.24,55.17,55.21,26284.0,48.8897,48.9251,48.8631,48.8985,26284.0
2023-05-09 14:30:00,55.21,55.24,55.11,55.15,34440.0,48.8985,48.9251,48.81,48.8454,34440.0
2023-05-09 15:00:00,55.15,55.19,55.14,55.18,60279.0,48.8454,48.8808,48.8365,48.872,60279.0
2023-05-09 15:30:00,55.18,55.2,55.09,55.12,93147.0,48.872,48.8897,48.7923,48.8188,93147.0
2023-05-10 09:30:00,54.12,54.18,53.97,54.14,105683.0,47.9331,47.9863,47.8003,47.9509,105683.0
2023-05-10 10:00:00,54.14,54.17,53.95,53.95,82541.0,47.9509,47.9774,47.7826,47.7826,82541.0
2023-05-10 10:30:00,53.96,54.03,53.9,54.0,62866.0,47.7914,47.8534,47.7383,47.8269,62866.0
2023-05-10 11:00:00,54.0,54.07,53.95,54.01,88933.0,47.8269,47.8889,47.7826,47.8357,88933.0
2023-05-10 11:30:00,54.02,54.26,54.01,54.24,76628.0,47.8446,48.0571,47.8357,48.0394,76628.0
2023-05-10 12:00:00,54.25,54.33,54.24,54.32,36197.0,48.0483,48.1191,48.0394,48.1103,36197.0
2023-05-10 12:30:00,54.32,54.33,54.26,54.29,25459.0,48.1103,48.1191,48.0571,48.0837,25459.0
2023-05-10 13:00:00,54.29,54.3,54.21,54.22,21932.0,48.0837,48.0926,48.0129,48.0217,21932.0
2023-05-10 13:30:00,54.23,54.31,54.21,54.27,91539.0,48.0306,48.1014,48.0129,48.066,91539.0
2023-05-10 14:00:00,54.27,54.43,54.26,54.42,47727.0,48.066,48.2077,48.0571,48.1988,47727.0
2023-05-10 14:30:00,54.43,54.53,54.42,54.51,74112.0,48.2077,48.2963,48.1988,48.2786,74112.0
2023-05-10 15:00:00,54.5,54.59,54.49,54.56,115847.0,48.2697,48.3494,48.2608,48.3228,115847.0
2023-05-10 15:30:00,54.54,54.58,54.5,54.57,245955.0,48.3051,48.3406,48.2697,48.3317,245955.0
2023-05-11 09:30:00,53.94,54.05,53.9,53.97,271522.0,47.7737,47.8711,47.7383,47.8003,271522.0
2023-05-11 10:00:00,53.98,54.02,53.88,53.98,170145.0,47.8091,47.8446,47.7206,47.8091,170145.0
2023-05-11 10:30:00,53.98,54.03,53.92,54.02,103134.0,47.8091,47.8534,47.756,47.8446,103134.0
2023-05-11 11:00:00,54.01,54.14,54.0,54.09,40357.0,47.8357,47.9509,47.8269,47.9066,40357.0
2023-05-11 11:30:00,54.09,54.11,53.96,54.09,28522.0,47.9066,47.9243,47.7914,47.9066,28522.0
2023-05-11 12:00:00,54.09,54.16,54.07,54.11,30287.0,47.9066,47.9686,47.8889,47.9243,30287.0
2023-05-11 12:30:00,54.1,54.15,54.06,54.12,29440.0,47.9154,47.9597,47.88,47.9331,29440.0
2023-05-11 13:00:00,54.13,54.2,54.11,54.2,27141.0,47.942,48.004,47.9243,48.004,27141.0
2023-05-11 13:30:00,54.19,54.27,54.16,54.23,61702.0,47.9951,48.066,47.9686,48.0306,61702.0
2023-05-11 14:00:00,54.23,54.29,54.17,54.27,55764.0,48.0306,48.0837,47.9774,48.066,55764.0
2023-05-11 14:30:00,54.27,54.35,54.26,54.33,63895.0,48.066,48.1368,48.0571,48.1191,63895.0
2023-05-11 15:00:00,54.34,54.36,54.22,54.25,140076.0,48.128,48.1457,48.0217,48.0483,140076.0
2023-05-11 15:30:00,54.25,54.39,54.23,54.39,481283.0,48.0483,48.1723,48.0306,48.1723,481283.0
2023-05-12 09:30:00,54.05,54.7,54.04,54.59,260852.0,47.8711,48.4468,47.8623,48.3494,260852.0
2023-05-12 10:00:00,54.58,54.6,54.29,54.32,352218.0,48.3406,48.3583,48.0837,48.1103,352218.0
2023-05-12 10:30:00,54.33,54.33,53.97,54.01,186292.0,48.1191,48.1191,47.8003,47.8357,186292.0
2023-05-12 11:00:00,54.03,54.03,53.74,53.85,276039.0,47.8534,47.8534,47.5966,47.694,276039.0
2023-05-12 11:30:00,53.85,54.03,53.78,54.0,217729.0,47.694,47.8534,47.632,47.8269,217729.0
2023-05-12 12:00:00,54.01,54.05,53.69,53.91,358764.0,47.8357,47.8711,47.5523,47.7471,358764.0
2023-05-12 12:30:00,53.9,53.95,53.78,53.9,66763.0,47.7383,47.7826,47.632,47.7383,66763.0
2023-05-12 13:00:00,53.91,54.01,53.9,54.0,80060.0,47.7471,47.8357,47.7383,47.8269,80060.0
2023-05-12 13:30:00,53.99,54.05,53.93,54.02,94974.0,47.818,47.8711,47.7649,47.8446,94974.0
2023-05-12 14:00:00,54.02,54.02,53.96,54.0,102496.0,47.8446,47.8446,47.7914,47.8269,102496.0
2023-05-12 14:30:00,53.99,54.1,53.96,54.1,141386.0,47.818,47.9154,47.7914,47.9154,141386.0
2023-05-12 15:00:00,54.1,54.36,54.08,54.25,529574.0,47.9154,48.1457,47.8977,48.0483,529574.0
2023-05-12 15:30:00,54.26,54.26,54.08,54.13,729323.0,48.0571,48.0571,47.8977,47.942,729323.0
2023-05-15 09:30:00,54.29,54.32,54.05,54.28,96430.0,48.0837,48.1103,47.8711,48.0748,96430.0
2023-05-15 10:00:00,54.28,54.34,54.18,54.28,112103.0,48.0748,48.128,47.9863,48.0748,112103.0
2023-05-15 10:30:00,54.28,54.29,54.12,54.16,205704.0,48.0748,48.0837,47.9331,47.9686,205704.0
2023-05-15 11:00:00,54.17,54.17,54.1,54.16,103789.0,47.9774,47.9774,47.9154,47.9686,103789.0
2023-05-15 11:30:00,54.15,54.21,54.05,54.06,48370.0,47.9597,48.0129,47.8711,47.88,48370.0
2023-05-15 12:00:00,54.07,54.07,53.88,54.03,110755.0,47.8889,47.8889,47.7206,47.8534,110755.0
2023-05-15 12:30:00,54.03,54.04,53.95,53.99,54675.0,47.8534,47.8623,47.7826,47.818,54675.0
2023-05-15 13:00:00,53.99,54.12,53.99,54.08,75905.0,47.818,47.9331,47.818,47.8977,75905.0
2023-05-15 13:30:00,54.08,54.38,54.08,54.38,54650.0,47.8977,48.1634,47.8977,48.1634,54650.0
2023-05-15 14:00:00,54.38,54.39,54.36,54.38,62028.0,48.1634,48.1723,48.1457,48.1634,62028.0
2023-05-15 14:30:00,54.37,54.45,54.36,54.44,53617.0,48.1546,48.2254,48.1457,48.2166,53617.0
2023-05-15 15:00:00,54.44,54.47,54.43,54.46,79755.0,48.2166,48.2431,48.2077,48.2343,79755.0
2023-05-15 15:30:00,54.46,54.54,54.43,54.54,331361.0,48.2343,48.3051,48.2077,48.3051,331361.0
2023-05-16 09:30:00,54.24,54.26,54.1,54.2,106589.0,48.0394,48.0571,47.9154,48.004,106589.0
2023-05-16 10:00:00,54.2,54.56,54.15,54.53,171743.0,48.004,48.3228,47.9597,48.2963,171743.0
2023-05-16 10:30:00,54.51,54.53,54.35,54.36,67500.0,48.2786,48.2963,48.1368,48.1457,67500.0
2023-05-16 11:00:00,54.37,54.51,54.33,54.47,103873.0,48.1546,48.2786,48.1191,48.2431,103873.0
2023-05-16 11:30:00,54.48,54.68,54.47,54.63,49903.0,48.252,48.4291,48.2431,48.3848,49903.0
2023-05-16 12:00:00,54.63,54.71,54.63,54.67,45717.0,48.3848,48.4557,48.3848,48.4203,45717.0
2023-05-16 12:30:00,54.66,54.72,54.62,54.64,47646.0,48.4114,48.4645,48.376,48.3937,47646.0
2023-05-16 13:00:00,54.65,54.66,54.59,54.61,34016.0,48.4026,48.4114,48.3494,48.3671,34016.0
2023-05-16 13:30:00,54.62,54.65,54.57,54.61,44572.0,48.376,48.4026,48.3317,48.3671,44572.0
2023-05-16 14:00:00,54.61,54.65,54.56,54.56,39554.0,48.3671,48.4026,48.3228,48.3228,39554.0
2023-05-16 14:30:00,54.57,54.65,54.56,54.59,56099.0,48.3317,48.4026,48.3228,48.3494,56099.0
2023-05-16 15:00:00,54.58,54.59,54.53,54.55,53525.0,48.3406,48.3494,48.2963,48.314,53525.0
2023-05-16 15:30:00,54.55,54.58,54.48,54.54,169297.0,48.314,48.3406,48.252,48.3051,169297.0
2023-05-17 09:30:00,53.92,53.94,53.4,53.59,77289.0,47.756,47.7737,47.2954,47.4637,77289.0
2023-05-17 10:00:00,53.61,53.62,53.36,53.48,69844.0,47.4814,47.4903,47.26,47.3663,69844.0
2023-05-17 10:30:00,53.48,53.5,53.33,53.39,55916.0,47.3663,47.384,47.2335,47.2866,55916.0
2023-05-17 11:00:00,53.4,53.48,53.36,53.45,62317.0,47.2954,47.3663,47.26,47.3397,62317.0
2023-05-17 11:30:00,53.48,53.71,53.48,53.7,37572.0,47.3663,47.57,47.3663,47.5612,37572.0
2023-05-17 12:00:00,53.7,53.74,53.67,53.73,24597.0,47.5612,47.5966,47.5346,47.5877,24597.0
2023-05-17 12:30:00,53.72,53.79,53.66,53.76,23305.0,47.5789,47.6409,47.5257,47.6143,23305.0
2023-05-17 13:00:00,53.76,53.78,53.68,53.69,28265.0,47.6143,47.632,47.5434,47.5523,28265.0
2023-05-17 13:30:00,53.7,53.82,53.7,53.74,34097.0,47.5612,47.6674,47.5612,47.5966,34097.0
2023-05-17 14:00:00,53.75,53.77,53.65,53.66,35001.0,47.6054,47.6232,47.5169,47.5257,35001.0
2023-05-17 14:30:00,53.66,53.67,53.59,53.59,42468.0,47.5257,47.5346,47.4637,47.4637,42468.0
2023-05-17 15:00:00,53.59,53.76,53.59,53.75,44807.0,47.4637,47.6143,47.4637,47.6054,44807.0
2023-05-17 15:30:00,53.75,53.78,53.67,53.72,151894.0,47.6054,47.632,47.5346,47.5789,151894.0
2023-05-18 09:30:00,53.92,53.94,53.8,53.85,46407.0,47.756,47.7737,47.6497,47.694,46407.0
2023-05-18 10:00:00,53.85,53.91,53.72,53.84,121270.0,47.694,47.7471,47.5789,47.6851,121270.0
2023-05-18 10:30:00,53.85,53.87,53.6,53.66,65286.0,47.694,47.7117,47.4726,47.5257,65286.0
2023-05-18 11:00:00,53.65,53.76,53.62,53.73,60622.0,47.5169,47.6143,47.4903,47.5877,60622.0
2023-05-18 11:30:00,53.72,53.77,53.54,53.59,90382.0,47.5789,47.6232,47.4194,47.4637,90382.0
2023-05-18 12:00:00,53.59,53.59,53.46,53.54,64271.0,47.4637,47.4637,47.3486,47.4194,64271.0
2023-05-18 12:30:00,53.54,53.55,53.41,53.43,41880.0,47.4194,47.4283,47.3043,47.322,41880.0
2023-05-18 13:00:00,53.45,53.58,53.43,53.51,42766.0,47.3397,47.4549,47.322,47.3929,42766.0
2023-05-18 13:30:00,53.5,53.57,53.47,53.57,50204.0,47.384,47.446,47.3574,47.446,50204.0
2023-05-18 14:00:00,53.57,53.59,53.5,53.58,98290.0,47.446,47.4637,47.384,47.4549,98290.0
2023-05-18 14:30:00,53.58,53.75,53.57,53.72,77217.0,47.4549,47.6054,47.446,47.5789,77217.0
2023-05-18 15:00:00,53.74,53.74,53.6,53.73,120370.0,47.5966,47.5966,47.4726,47.5877,120370.0
2023-05-18 15:30:00,53.72,53.93,53.7,53.85,213912.0,47.5789,47.7649,47.5612,47.694,213912.0
2023-05-19 09:30:00,54.62,54.97,54.61,54.83,62619.0,48.376,48.686,48.3671,48.562,62619.0
2023-05-19 10:00:00,54.84,54.99,54.81,54.97,99418.0,48.5708,48.7037,48.5443,48.686,99418.0
2023-05-19 10:30:00,54.96,54.99,54.83,54.89,116684.0,48.6771,48.7037,48.562,48.6151,116684.0
2023-05-19 11:00:00,54.89,55.21,54.87,54.93,99867.0,48.6151,48.8985,48.5974,48.6505,99867.0
2023-05-19 11:30:00,54.93,55.16,54.86,55.15,70199.0,48.6505,48.8542,48.5885,48.8454,70199.0
2023-05-19 12:00:00,55.15,55.15,54.94,54.97,50653.0,48.8454,48.8454,48.6594,48.686,50653.0
2023-05-19 12:30:00,54.97,55.09,54.94,55.06,38471.0,48.686,48.7923,48.6594,48.7657,38471.0
2023-05-19 13:00:00,55.07,55.13,55.04,55.07,42175.0,48.7745,48.8277,48.748,48.7745,42175.0
2023-05-19 13:30:00,55.07,55.2,55.05,55.13,63696.0,48.7745,48.8897,48.7568,48.8277,63696.0
2023-05-19 14:00:00,55.14,55.19,54.97,54.97,64554.0,48.8365,48.8808,48.686,48.686,64554.0
2023-05-19 14:30:00,54.97,55.01,54.92,54.97,60582.0,48.686,48.7214,48.6417,48.686,60582.0
2023-05-19 15:00:00,54.97,55.09,54.94,55.09,104867.0,48.686,48.7923,48.6594,48.7923,104867.0
2023-05-19 15:30:00,55.09,55.1,54.98,55.03,214297.0,48.7923,48.8011,48.6948,48.7391,214297.0
2023-05-22 09:30:00,54.27,54.56,54.16,54.18,74535.0,48.066,48.3228,47.9686,47.9863,74535.0
2023-05-22 10:00:00,54.17,54.23,54.05,54.13,77569.0,47.9774,48.0306,47.8711,47.942,77569.0
2023-05-22 10:30:00,54.15,54.17,54.06,54.11,39407.0,47.9597,47.9774,47.88,47.9243,39407.0
2023-05-22 11:00:00,54.13,54.24,54.09,54.14,79135.0,47.942,48.0394,47.9066,47.9509,79135.0
2023-05-22 11:30:00,54.15,54.17,54.05,54.1,30350.0,47.9597,47.9774,47.8711,47.9154,30350.0
2023-05-22 12:00:00,54.09,54.14,54.06,54.09,18159.0,47.9066,47.9509,47.88,47.9066,18159.0
2023-05-22 12:30:00,54.09,54.15,54.07,54.08,22526.0,47.9066,47.9597,47.8889,47.8977,22526.0
2023-05-22 13:00:00,54.08,54.11,54.04,54.06,19383.0,47.8977,47.9243,47.8623,47.88,19383.0
2023-05-22 13:30:00,54.06,54.11,54.04,54.06,21829.0,47.88,47.9243,47.8623,47.88,21829.0
2023-05-22 14:00:00,54.05,54.14,54.05,54.14,30730.0,47.8711,47.9509,47.8711,47.9509,30730.0
2023-05-22 14:30:00,54.13,54.14,53.97,53.98,35331.0,47.942,47.9509,47.8003,47.8091,35331.0
2023-05-22 15:00:00,53.99,54.0,53.81,53.83,42812.0,47.818,47.8269,47.6586,47.6763,42812.0
2023-05-22 15:30:00,53.83,54.01,53.8,53.96,109261.0,47.6763,47.8357,47.6497,47.7914,109261.0
2023-05-23 09:30:00,54.38,54.38,54.21,54.24,68860.0,48.1634,48.1634,48.0129,48.0394,68860.0
2023-05-23 10:00:00,54.25,54.35,54.2,54.24,80678.0,48.0483,48.1368,48.004,48.0394,80678.0
2023-05-23 10:30:00,54.25,54.29,54.2,54.26,58266.0,48.0483,48.0837,48.004,48.0571,58266.0
2023-05-23 11:00:00,54.25,54.39,54.25,54.36,71013.0,48.0483,48.1723,48.0483,48.1457,71013.0
2023-05-23 11:30:00,54.36,54.66,54.36,54.56,55279.0,48.1457,48.4114,48.1457,48.3228,55279.0
2023-05-23 12:00:00,54.55,54.65,54.55,54.64,46812.0,48.314,48.4026,48.314,48.3937,46812.0
2023-05-23 12:30:00,54.64,54.64,54.45,54.51,53566.0,48.3937,48.3937,48.2254,48.2786,53566.0
2023-05-23 13:00:00,54.51,54.52,54.39,54.39,36422.0,48.2786,48.2874,48.1723,48.1723,36422.0
2023-05-23 13:30:00,54.39,54.46,54.35,54.36,37185.0,48.1723,48.2343,48.1368,48.1457,37185.0
2023-05-23 14:00:00,54.36,54.44,54.3,54.35,51409.0,48.1457,48.2166,48.0926,48.1368,51409.0
2023-05-23 14:30:00,54.36,54.42,54.32,54.35,49678.0,48.1457,48.1988,48.1103,48.1368,49678.0
2023-05-23 15:00:00,54.36,54.44,54.31,54.4,85172.0,48.1457,48.2166,48.1014,48.1811,85172.0
2023-05-23 15:30:00,54.4,54.4,54.3,54.39,185416.0,48.1811,48.1811,48.0926,48.1723,185416.0
2023-05-24 09:30:00,54.42,54.48,54.06,54.29,142711.0,48.1988,48.252,47.88,48.0837,142711.0
2023-05-24 10:00:00,54.29,54.39,54.25,54.38,53509.0,48.0837,48.1723,48.0483,48.1634,53509.0
2023-05-24 10:30:00,54.37,54.37,54.27,54.34,42160.0,48.1546,48.1546,48.066,48.128,42160.0
2023-05-24 11:00:00,54.35,54.35,54.16,54.19,41585.0,48.1368,48.1368,47.9686,47.9951,41585.0
2023-05-24 11:30:00,54.18,54.25,54.15,54.19,34154.0,47.9863,48.0483,47.9597,47.9951,34154.0
2023-05-24 12:00:00,54.19,54.33,54.17,54.18,33844.0,47.9951,48.1191,47.9774,47.9863,33844.0
2023-05-24 12:30:00,54.18,54.31,54.17,54.3,28579.0,47.9863,48.1014,47.9774,48.0926,28579.0
2023-05-24 13:00:00,54.29,54.3,54.22,54.23,30596.0,48.0837,48.0926,48.0217,48.0306,30596.0
2023-05-24 13:30:00,54.23,54.27,54.17,54.23,28355.0,48.0306,48.066,47.9774,48.0306,28355.0
2023-05-24 14:00:00,54.25,54.25,54.1,54.12,40047.0,48.0483,48.0483,47.9154,47.9331,40047.0
2023-05-24 14:30:00,54.12,54.18,54.11,54.17,46406.0,47.9331,47.9863,47.9243,47.9774,46406.0
2023-05-24 15:00:00,54.17,54.22,54.11,54.19,48789.0,47.9774,48.0217,47.9243,47.9951,48789.0
2023-05-24 15:30:00,54.19,54.21,53.95,53.98,181131.0,47.9951,48.0129,47.7826,47.8091,181131.0
2023-05-25 09:30:00,53.32,53.32,52.67,52.78,95991.0,47.2246,47.2246,46.6489,46.7463,95991.0
2023-05-25 10:00:00,52.8,52.91,52.65,52.65,133372.0,46.764,46.8615,46.6312,46.6312,133372.0
2023-05-25 10:30:00,52.65,52.77,52.53,52.69,114656.0,46.6312,46.7375,46.5249,46.6666,114656.0
2023-05-25 11:00:00,52.71,52.72,52.56,52.7,191488.0,46.6843,46.6932,46.5515,46.6755,191488.0
2023-05-25 11:30:00,52.69,52.71,52.18,52.26,99920.0,46.6666,46.6843,46.2149,46.2858,99920.0
2023-05-25 12:00:00,52.27,52.35,52.16,52.35,73663.0,46.2946,46.3655,46.1972,46.3655,73663.0
2023-05-25 12:30:00,52.37,52.43,52.3,52.32,41143.0,46.3832,46.4363,46.3212,46.3389,41143.0
2023-05-25 13:00:00,52.32,52.55,52.32,52.53,30750.0,46.3389,46.5426,46.3389,46.5249,30750.0
2023-05-25 13:30:00,52.54,52.6,52.49,52.58,50530.0,46.5338,46.5869,46.4895,46.5692,50530.0
2023-05-25 14:00:00,52.58,52.65,52.54,52.63,44458.0,46.5692,46.6312,46.5338,46.6135,44458.0
2023-05-25 14:30:00,52.63,52.68,52.56,52.67,73120.0,46.6135,46.6578,46.5515,46.6489,73120.0
2023-05-25 15:00:00,52.67,52.7,52.61,52.7,55330.0,46.6489,46.6755,46.5958,46.6755,55330.0
2023-05-25 15:30:00,52.69,52.74,52.6,52.61,137721.0,46.6666,46.7109,46.5869,46.5958,137721.0
2023-05-26 09:30:00,52.89,53.17,52.87,53.0,92401.0,46.8438,47.0917,46.826,46.9412,92401.0
2023-05-26 10:00:00,53.0,53.09,52.93,52.96,66150.0,46.9412,47.0209,46.8792,46.9057,66150.0
2023-05-26 10:30:00,52.96,52.96,52.83,52.91,55584.0,46.9057,46.9057,46.7906,46.8615,55584.0
2023-05-26 11:00:00,52.91,52.98,52.8,52.91,70066.0,46.8615,46.9235,46.764,46.8615,70066.0
2023-05-26 11:30:00,52.86,52.9,52.69,52.86,47956.0,46.8172,46.8526,46.6666,46.8172,47956.0
2023-05-26 12:00:00,52.86,52.91,52.74,52.77,58940.0,46.8172,46.8615,46.7109,46.7375,58940.0
2023-05-26 12:30:00,52.77,52.77,52.67,52.73,46439.0,46.7375,46.7375,46.6489,46.702,46439.0
2023-05-26 13:00:00,52.73,52.81,52.71,52.74,43813.0,46.702,46.7729,46.6843,46.7109,43813.0
2023-05-26 13:30:00,52.74,52.76,52.57,52.61,44535.0,46.7109,46.7286,46.5603,46.5958,44535.0
2023-05-26 14:00:00,52.61,52.66,52.57,52.66,48281.0,46.5958,46.64,46.5603,46.64,48281.0
2023-05-26 14:30:00,52.65,52.67,52.63,52.64,43902.0,46.6312,46.6489,46.6135,46.6223,43902.0
2023-05-26 15:00:00,52.64,52.67,52.58,52.6,64251.0,46.6223,46.6489,46.5692,46.5869,64251.0
2023-05-26 15:30:00,52.59,52.63,52.48,52.52,216912.0,46.578,46.6135,46.4806,46.516,216912.0
2023-05-30 09:30:00,51.04,51.04,50.65,50.86,172060.0,46.9105,46.9105,46.552,46.745,172060.0
2023-05-30 10:00:00,50.84,51.02,50.62,50.69,128458.0,46.7266,46.8921,46.5244,46.5888,128458.0
2023-05-30 10:30:00,50.7,50.75,50.45,50.49,72271.0,46.598,46.6439,46.3682,46.405,72271.0
2023-05-30 11:00:00,50.48,50.5,50.34,50.46,151698.0,46.3958,46.4142,46.2671,46.3774,151698.0
2023-05-30 11:30:00,50.45,50.54,50.35,50.43,61511.0,46.3682,46.4509,46.2763,46.3498,61511.0
2023-05-30 12:00:00,50.42,50.48,50.35,50.45,43299.0,46.3406,46.3958,46.2763,46.3682,43299.0
2023-05-30 12:30:00,50.44,50.48,50.39,50.45,23894.0,46.359,46.3958,46.3131,46.3682,23894.0
2023-05-30 13:00:00,50.45,50.62,50.43,50.56,37097.0,46.3682,46.5244,46.3498,46.4693,37097.0
2023-05-30 13:30:00,50.55,50.62,50.52,50.57,30251.0,46.4601,46.5244,46.4325,46.4785,30251.0
2023-05-30 14:00:00,50.58,50.58,50.5,50.53,20793.0,46.4877,46.4877,46.4142,46.4417,20793.0
2023-05-30 14:30:00,50.51,50.53,50.44,50.46,30576.0,46.4233,46.4417,46.359,46.3774,30576.0
2023-05-30 15:00:00,50.47,50.5,50.45,50.47,36558.0,46.3866,46.4142,46.3682,46.3866,36558.0
2023-05-30 15:30:00,50.48,50.53,50.41,50.49,84248.0,46.3958,46.4417,46.3314,46.405,84248.0
2023-05-31 09:30:00,50.66,50.74,50.49,50.62,81115.0,46.5612,46.6347,46.405,46.5244,81115.0
2023-05-31 10:00:00,50.61,50.66,50.41,50.57,62881.0,46.5153,46.5612,46.3314,46.4785,62881.0
2023-05-31 10:30:00,50.56,50.58,50.4,50.49,46641.0,46.4693,46.4877,46.3222,46.405,46641.0
2023-05-31 11:00:00,50.48,50.55,50.41,50.41,123760.0,46.3958,46.4601,46.3314,46.3314,123760.0
2023-05-31 11:30:00,50.41,50.6,50.41,50.53,58020.0,46.3314,46.5061,46.3314,46.4417,58020.0
2023-05-31 12:00:00,50.53,50.6,50.48,50.6,27392.0,46.4417,46.5061,46.3958,46.5061,27392.0
2023-05-31 12:30:00,50.59,50.6,50.5,50.56,21948.0,46.4969,46.5061,46.4142,46.4693,21948.0
2023-05-31 13:00:00,50.57,50.57,50.52,50.54,21348.0,46.4785,46.4785,46.4325,46.4509,21348.0
2023-05-31 13:30:00,50.54,50.73,50.52,50.72,27840.0,46.4509,46.6255,46.4325,46.6164,27840.0
2023-05-31 14:00:00,50.72,50.89,50.71,50.88,45075.0,46.6164,46.7726,46.6072,46.7634,45075.0
2023-05-31 14:30:00,50.88,50.91,50.85,50.89,60515.0,46.7634,46.791,46.7358,46.7726,60515.0
2023-05-31 15:00:00,50.89,51.0,50.85,50.88,77066.0,46.7726,46.8737,46.7358,46.7634,77066.0
2023-05-31 15:30:00,50.88,51.06,50.88,51.05,156090.0,46.7634,46.9288,46.7634,46.9197,156090.0
2023-06-01 09:30:00,50.32,50.45,50.19,50.33,109909.0,46.2487,46.3682,46.1292,46.2579,109909.0
2023-06-01 10:00:00,50.33,50.5,50.31,50.45,65940.0,46.2579,46.4142,46.2395,46.3682,65940.0
2023-06-01 10:30:00,50.45,50.5,50.35,50.36,72085.0,46.3682,46.4142,46.2763,46.2855,72085.0
2023-06-01 11:00:00,50.36,50.48,50.35,50.42,50381.0,46.2855,46.3958,46.2763,46.3406,50381.0
2023-06-01 11:30:00,50.43,50.6,50.43,50.59,30263.0,46.3498,46.5061,46.3498,46.4969,30263.0
2023-06-01 12:00:00,50.58,50.63,50.52,50.61,66663.0,46.4877,46.5336,46.4325,46.5153,66663.0
2023-06-01 12:30:00,50.61,50.68,50.6,50.63,43926.0,46.5153,46.5796,46.5061,46.5336,43926.0
2023-06-01 13:00:00,50.63,50.69,50.6,50.68,53507.0,46.5336,46.5888,46.5061,46.5796,53507.0
2023-06-01 13:30:00,50.68,50.69,50.63,50.64,56157.0,46.5796,46.5888,46.5336,46.5428,56157.0
2023-06-01 14:00:00,50.63,50.65,50.56,50.58,37854.0,46.5336,46.552,46.4693,46.4877,37854.0
2023-06-01 14:30:00,50.57,50.59,50.55,50.58,37350.0,46.4785,46.4969,46.4601,46.4877,37350.0
2023-06-01 15:00:00,50.57,50.62,50.54,50.55,57300.0,46.4785,46.5244,46.4509,46.4601,57300.0
2023-06-01 15:30:00,50.55,50.57,50.4,50.43,223231.0,46.4601,46.4785,46.3222,46.3498,223231.0
2023-06-02 09:30:00,50.69,50.86,50.65,50.72,72584.0,46.5888,46.745,46.552,46.6164,72584.0
2023-06-02 10:00:00,50.76,50.91,50.69,50.7,42316.0,46.6531,46.791,46.5888,46.598,42316.0
2023-06-02 10:30:00,50.71,50.8,50.69,50.8,32951.0,46.6072,46.6899,46.5888,46.6899,32951.0
2023-06-02 11:00:00,50.82,50.89,50.75,50.89,35213.0,46.7083,46.7726,46.6439,46.7726,35213.0
2023-06-02 11:30:00,50.89,50.98,50.85,50.9,31153.0,46.7726,46.8553,46.7358,46.7818,31153.0
2023-06-02 12:00:00,50.9,50.92,50.81,50.83,28815.0,46.7818,46.8002,46.6991,46.7175,28815.0
2023-06-02 12:30:00,50.83,50.87,50.78,50.87,18995.0,46.7175,46.7542,46.6715,46.7542,18995.0
2023-06-02 13:00:00,50.87,50.88,50.8,50.88,14352.0,46.7542,46.7634,46.6899,46.7634,14352.0
2023-06-02 13:30:00,50.86,50.96,50.78,50.95,44514.0,46.745,46.8369,46.6715,46.8277,44514.0
2023-06-02 14:00:00,50.95,50.96,50.89,50.91,24108.0,46.8277,46.8369,46.7726,46.791,24108.0
2023-06-02 14:30:00,50.9,50.96,50.9,50.94,18160.0,46.7818,46.8369,46.7818,46.8186,18160.0
2023-06-02 15:00:00,50.94,51.02,50.92,51.0,33633.0,46.8186,46.8921,46.8002,46.8737,33633.0
2023-06-02 15:30:00,51.01,51.03,50.97,51.02,76308.0,46.8829,46.9013,46.8461,46.8921,76308.0
2023-06-05 09:30:00,50.98,51.05,50.88,51.05,35700.0,46.8553,46.9197,46.7634,46.9197,35700.0
2023-06-05 10:00:00,51.07,51.14,50.9,51.01,36701.0,46.938,47.0024,46.7818,46.8829,36701.0
2023-06-05 10:30:00,50.98,51.06,50.93,50.93,47305.0,46.8553,46.9288,46.8094,46.8094,47305.0
2023-06-05 11:00:00,50.93,51.03,50.92,50.93,65457.0,46.8094,46.9013,46.8002,46.8094,65457.0
2023-06-05 11:30:00,50.94,51.03,50.93,51.02,30218.0,46.8186,46.9013,46.8094,46.8921,30218.0
2023-06-05 12:00:00,51.01,51.04,50.96,50.99,24477.0,46.8829,46.9105,46.8369,46.8645,24477.0
2023-06-05 12:30:00,50.99,50.99,50.92,50.96,26256.0,46.8645,46.8645,46.8002,46.8369,26256.0
2023-06-05 13:00:00,50.96,51.06,50.94,51.05,29388.0,46.8369,46.9288,46.8186,46.9197,29388.0
2023-06-05 13:30:00,51.06,51.08,51.0,51.0,28618.0,46.9288,46.9472,46.8737,46.8737,28618.0
2023-06-05 14:00:00,51.01,51.05,50.98,51.0,49347.0,46.8829,46.9197,46.8553,46.8737,49347.0
2023-06-05 14:30:00,51.0,51.0,50.8,50.91,53338.0,46.8737,46.8737,46.6899,46.791,53338.0
2023-06-05 15:00:00,50.9,50.94,50.85,50.9,68931.0,46.7818,46.8186,46.7358,46.7818,68931.0
2023-06-05 15:30:00,50.9,50.96,50.83,50.85,98221.0,46.7818,46.8369,46.7175,46.7358,98221.0
2023-06-06 09:30:00,51.48,51.54,51.33,51.38,78288.0,47.3149,47.37,47.177,47.223,78288.0
2023-06-06 10:00:00,51.4,51.49,51.35,51.37,73751.0,47.2413,47.3241,47.1954,47.2138,73751.0
2023-06-06 10:30:00,51.38,51.45,51.33,51.39,40575.0,47.223,47.2873,47.177,47.2321,40575.0
2023-06-06 11:00:00,51.39,51.41,51.34,51.41,63424.0,47.2321,47.2505,47.1862,47.2505,63424.0
2023-06-06 11:30:00,51.41,51.46,51.31,51.37,45365.0,47.2505,47.2965,47.1586,47.2138,45365.0
2023-06-06 12:00:00,51.37,51.45,51.32,51.34,22993.0,47.2138,47.2873,47.1678,47.1862,22993.0
2023-06-06 12:30:00,51.34,51.39,51.31,51.36,21881.0,47.1862,47.2321,47.1586,47.2046,21881.0
2023-06-06 13:00:00,51.36,51.42,51.33,51.37,34353.0,47.2046,47.2597,47.177,47.2138,34353.0
2023-06-06 13:30:00,51.37,51.4,51.33,51.34,39581.0,47.2138,47.2413,47.177,47.1862,39581.0
2023-06-06 14:00:00,51.35,51.48,51.33,51.45,37529.0,47.1954,47.3149,47.177,47.2873,37529.0
2023-06-06 14:30:00,51.44,51.45,51.33,51.38,59596.0,47.2781,47.2873,47.177,47.223,59596.0
2023-06-06 15:00:00,51.38,51.39,51.3,51.36,77911.0,47.223,47.2321,47.1494,47.2046,77911.0
2023-06-06 15:30:00,51.36,51.62,51.36,51.53,196826.0,47.2046,47.4435,47.2046,47.3608,196826.0
2023-06-07 09:30:00,51.44,51.44,51.21,51.21,43241.0,47.2781,47.2781,47.0667,47.0667,43241.0
2023-06-07 10:00:00,51.2,51.2,50.84,50.89,21328.0,47.0575,47.0575,46.7266,46.7726,21328.0
2023-06-07 10:30:00,50.88,50.94,50.79,50.81,35771.0,46.7634,46.8186,46.6807,46.6991,35771.0
2023-06-07 11:00:00,50.83,50.89,50.8,50.87,27266.0,46.7175,46.7726,46.6899,46.7542,27266.0
2023-06-07 11:30:00,50.89,50.97,50.8,50.87,44583.0,46.7726,46.8461,46.6899,46.7542,44583.0
2023-06-07 12:00:00,50.88,50.94,50.86,50.91,29935.0,46.7634,46.8186,46.745,46.791,29935.0
2023-06-07 12:30:00,50.91,50.97,50.87,50.87,45283.0,46.791,46.8461,46.7542,46.7542,45283.0
2023-06-07 13:00:00,50.88,50.96,50.85,50.94,42366.0,46.7634,46.8369,46.7358,46.8186,42366.0
2023-06-07 13:30:00,50.92,50.97,50.9,50.97,18264.0,46.8002,46.8461,46.7818,46.8461,18264.0
2023-06-07 14:00:00,50.97,50.99,50.93,50.98,26569.0,46.8461,46.8645,46.8094,46.8553,26569.0
2023-06-07 14:30:00,50.98,51.0,50.97,50.99,22315.0,46.8553,46.8737,46.8461,46.8645,22315.0
2023-06-07 15:00:00,50.99,51.04,50.98,51.01,22844.0,46.8645,46.9105,46.8553,46.8829,22844.0
2023-06-07 15:30:00,51.01,51.03,50.89,50.9,70520.0,46.8829,46.9013,46.7726,46.7818,70520.0
2023-06-08 09:30:00,51.14,51.17,51.02,51.14,36091.0,47.0024,47.0299,46.8921,47.0024,36091.0
2023-06-08 10:00:00,51.13,51.34,51.1,51.33,34125.0,46.9932,47.1862,46.9656,47.177,34125.0
2023-06-08 10:30:00,51.33,51.38,51.27,51.36,41703.0,47.177,47.223,47.1219,47.2046,41703.0
2023-06-08 11:00:00,51.34,51.36,51.27,51.35,57988.0,47.1862,47.2046,47.1219,47.1954,57988.0
2023-06-08 11:30:00,51.36,51.5,51.36,51.38,59019.0,47.2046,47.3332,47.2046,47.223,59019.0
2023-06-08 12:00:00,51.38,51.39,51.31,51.37,19512.0,47.223,47.2321,47.1586,47.2138,19512.0
2023-06-08 12:30:00,51.37,51.37,51.31,51.34,16241.0,47.2138,47.2138,47.1586,47.1862,16241.0
2023-06-08 13:00:00,51.34,51.36,51.29,51.31,23111.0,47.1862,47.2046,47.1402,47.1586,23111.0
2023-06-08 13:30:00,51.3,51.34,51.28,51.3,20452.0,47.1494,47.1862,47.131,47.1494,20452.0
2023-06-08 14:00:00,51.29,51.4,51.28,51.37,19873.0,47.1402,47.2413,47.131,47.2138,19873.0
2023-06-08 14:30:00,51.37,51.39,51.33,51.37,14954.0,47.2138,47.2321,47.177,47.2138,14954.0
2023-06-08 15:00:00,51.36,51.47,51.32,51.46,42273.0,47.2046,47.3057,47.1678,47.2965,42273.0
2023-06-08 15:30:00,51.46,51.62,51.44,51.54,130994.0,47.2965,47.4435,47.2781,47.37,130994.0
2023-06-09 09:30:00,51.21,51.22,51.11,51.15,34654.0,47.0667,47.0759,46.9748,47.0116,34654.0
2023-06-09 10:00:00,51.14,51.25,51.12,51.22,45550.0,47.0024,47.1035,46.984,47.0759,45550.0
2023-06-09 10:30:00,51.21,51.33,51.16,51.32,37827.0,47.0667,47.177,47.0208,47.1678,37827.0
2023-06-09 11:00:00,51.34,51.34,51.16,51.24,53860.0,47.1862,47.1862,47.0208,47.0943,53860.0
2023-06-09 11:30:00,51.26,51.33,51.17,51.27,35046.0,47.1127,47.177,47.0299,47.1219,35046.0
2023-06-09 12:00:00,51.26,51.3,51.16,51.2,25170.0,47.1127,47.1494,47.0208,47.0575,25170.0
2023-06-09 12:30:00,51.2,51.27,51.18,51.21,25362.0,47.0575,47.1219,47.0391,47.0667,25362.0
2023-06-09 13:00:00,51.2,51.2,51.09,51.18,22785.0,47.0575,47.0575,46.9564,47.0391,22785.0
2023-06-09 13:30:00,51.19,51.26,51.17,51.26,13355.0,47.0483,47.1127,47.0299,47.1127,13355.0
2023-06-09 14:00:00,51.26,51.29,51.21,51.23,14215.0,47.1127,47.1402,47.0667,47.0851,14215.0
2023-06-09 14:30:00,51.24,51.24,51.19,51.22,13720.0,47.0943,47.0943,47.0483,47.0759,13720.0
2023-06-09 15:00:00,51.22,51.25,51.17,51.23,14450.0,47.0759,47.1035,47.0299,47.0851,14450.0
2023-06-09 15:30:00,51.23,51.28,51.2,51.24,59615.0,47.0851,47.131,47.0575,47.0943,59615.0
2023-06-12 09:30:00,51.18,51.34,51.02,51.08,56387.0,47.0391,47.1862,46.8921,46.9472,56387.0
2023-06-12 10:00:00,51.1,51.1,50.99,51.07,41765.0,46.9656,46.9656,46.8645,46.938,41765.0
2023-06-12 10:30:00,51.07,51.14,51.04,51.07,28264.0,46.938,47.0024,46.9105,46.938,28264.0
2023-06-12 11:00:00,51.07,51.11,50.95,51.01,64142.0,46.938,46.9748,46.8277,46.8829,64142.0
2023-06-12 11:30:00,50.99,51.05,50.88,50.89,26102.0,46.8645,46.9197,46.7634,46.7726,26102.0
2023-06-12 12:00:00,50.9,51.0,50.9,50.95,32096.0,46.7818,46.8737,46.7818,46.8277,32096.0
2023-06-12 12:30:00,50.92,50.99,50.9,50.91,43881.0,46.8002,46.8645,46.7818,46.791,43881.0
2023-06-12 13:00:00,50.9,50.94,50.88,50.91,29923.0,46.7818,46.8186,46.7634,46.791,29923.0
2023-06-12 13:30:00,50.91,50.91,50.87,50.91,18193.0,46.791,46.791,46.7542,46.791,18193.0
2023-06-12 14:00:00,50.91,50.96,50.88,50.95,16119.0,46.791,46.8369,46.7634,46.8277,16119.0
2023-06-12 14:30:00,50.95,51.03,50.92,51.03,37835.0,46.8277,46.9013,46.8002,46.9013,37835.0
2023-06-12 15:00:00,51.03,51.09,51.0,51.01,18791.0,46.9013,46.9564,46.8737,46.8829,18791.0
2023-06-12 15:30:00,51.02,51.07,50.99,51.02,41759.0,46.8921,46.938,46.8645,46.8921,41759.0
2023-06-13 09:30:00,50.73,50.89,50.67,50.78,36045.0,46.6255,46.7726,46.5704,46.6715,36045.0
2023-06-13 10:00:00,50.78,50.8,50.69,50.79,44237.0,46.6715,46.6899,46.5888,46.6807,44237.0
2023-06-13 10:30:00,50.78,50.86,50.72,50.77,37437.0,46.6715,46.745,46.6164,46.6623,37437.0
2023-06-13 11:00:00,50.78,50.82,50.73,50.75,37070.0,46.6715,46.7083,46.6255,46.6439,37070.0
2023-06-13 11:30:00,50.77,50.77,50.58,50.58,41530.0,46.6623,46.6623,46.4877,46.4877,41530.0
2023-06-13 12:00:00,50.57,50.66,50.54,50.63,35328.0,46.4785,46.5612,46.4509,46.5336,35328.0
2023-06-13 12:30:00,50.63,50.68,50.59,50.61,27043.0,46.5336,46.5796,46.4969,46.5153,27043.0
2023-06-13 13:00:00,50.61,50.67,50.6,50.65,29341.0,46.5153,46.5704,46.5061,46.552,29341.0
2023-06-13 13:30:00,50.65,50.67,50.53,50.55,32030.0,46.552,46.5704,46.4417,46.4601,32030.0
2023-06-13 14:00:00,50.55,50.55,50.47,50.5,53082.0,46.4601,46.4601,46.3866,46.4142,53082.0
2023-06-13 14:30:00,50.51,50.58,50.43,50.45,72117.0,46.4233,46.4877,46.3498,46.3682,72117.0
2023-06-13 15:00:00,50.45,50.5,50.43,50.48,85092.0,46.3682,46.4142,46.3498,46.3958,85092.0
2023-06-13 15:30:00,50.48,50.54,50.46,50.52,94530.0,46.3958,46.4509,46.3774,46.4325,94530.0
2023-06-14 09:30:00,51.03,51.05,50.87,50.92,38014.0,46.9013,46.9197,46.7542,46.8002,38014.0
2023-06-14 10:00:00,50.93,50.98,50.72,50.74,44283.0,46.8094,46.8553,46.6164,46.6347,44283.0
2023-06-14 10:30:00,50.75,50.86,50.75,50.85,39501.0,46.6439,46.745,46.6439,46.7358,39501.0
2023-06-14 11:00:00,50.85,50.99,50.83,50.98,29445.0,46.7358,46.8645,46.7175,46.8553,29445.0
2023-06-14 11:30:00,50.97,51.04,50.83,50.86,24243.0,46.8461,46.9105,46.7175,46.745,24243.0
2023-06-14 12:00:00,50.87,50.92,50.85,50.88,31317.0,46.7542,46.8002,46.7358,46.7634,31317.0
2023-06-14 12:30:00,50.87,50.88,50.82,50.88,75142.0,46.7542,46.7634,46.7083,46.7634,75142.0
2023-06-14 13:00:00,50.88,50.9,50.76,50.79,42198.0,46.7634,46.7818,46.6531,46.6807,42198.0
2023-06-14 13:30:00,50.78,50.82,50.73,50.75,37418.0,46.6715,46.7083,46.6255,46.6439,37418.0
2023-06-14 14:00:00,50.73,50.73,50.52,50.59,41659.0,46.6255,46.6255,46.4325,46.4969,41659.0
2023-06-14 14:30:00,50.59,50.73,50.56,50.67,49786.0,46.4969,46.6255,46.4693,46.5704,49786.0
2023-06-14 15:00:00,50.67,50.79,50.61,50.65,35129.0,46.5704,46.6807,46.5153,46.552,35129.0
2023-06-14 15:30:00,50.65,50.73,50.58,50.7,143121.0,46.552,46.6255,46.4877,46.598,143121.0
2023-06-15 09:30:00,51.36,51.4,51.25,51.32,117956.0,47.2046,47.2413,47.1035,47.1678,117956.0
2023-06-15 10:00:00,51.34,51.39,51.13,51.39,100970.0,47.1862,47.2321,46.9932,47.2321,100970.0
2023-06-15 10:30:00,51.38,51.41,51.27,51.33,182496.0,47.223,47.2505,47.1219,47.177,182496.0
2023-06-15 11:00:00,51.33,51.44,51.31,51.44,211508.0,47.177,47.2781,47.1586,47.2781,211508.0
2023-06-15 11:30:00,51.41,51.48,51.31,51.47,50733.0,47.2505,47.3149,47.1586,47.3057,50733.0
2023-06-15 12:00:00,51.47,51.58,51.43,51.53,24734.0,47.3057,47.4068,47.2689,47.3608,24734.0
2023-06-15 12:30:00,51.54,51.56,51.5,51.53,47346.0,47.37,47.3884,47.3332,47.3608,47346.0
2023-06-15 13:00:00,51.53,51.55,51.5,51.52,29924.0,47.3608,47.3792,47.3332,47.3516,29924.0
2023-06-15 13:30:00,51.52,51.54,51.45,51.46,64658.0,47.3516,47.37,47.2873,47.2965,64658.0
2023-06-15 14:00:00,51.46,51.48,51.38,51.46,62381.0,47.2965,47.3149,47.223,47.2965,62381.0
2023-06-15 14:30:00,51.46,51.61,51.45,51.59,105764.0,47.2965,47.4343,47.2873,47.416,105764.0
2023-06-15 15:00:00,51.59,51.67,51.54,51.65,37613.0,47.416,47.4895,47.37,47.4711,37613.0
2023-06-15 15:30:00,51.65,51.78,51.58,51.78,208271.0,47.4711,47.5906,47.4068,47.5906,208271.0
2023-06-16 09:30:00,52.54,52.73,52.52,52.66,65512.0,48.2891,48.4637,48.2707,48.3994,65512.0
2023-06-16 10:00:00,52.66,52.69,52.39,52.44,56092.0,48.3994,48.427,48.1512,48.1972,56092.0
2023-06-16 10:30:00,52.46,52.48,52.25,52.4,28619.0,48.2156,48.234,48.0226,48.1604,28619.0
2023-06-16 11:00:00,52.4,52.53,52.36,52.5,40229.0,48.1604,48.2799,48.1237,48.2523,40229.0
2023-06-16 11:30:00,52.49,52.49,52.23,52.3,81202.0,48.2431,48.2431,48.0042,48.0685,81202.0
2023-06-16 12:00:00,52.3,52.34,52.23,52.29,20773.0,48.0685,48.1053,48.0042,48.0593,20773.0
2023-06-16 12:30:00,52.29,52.34,52.27,52.3,27724.0,48.0593,48.1053,48.0409,48.0685,27724.0
2023-06-16 13:00:00,52.3,52.33,52.28,52.31,17607.0,48.0685,48.0961,48.0501,48.0777,17607.0
2023-06-16 13:30:00,52.31,52.33,52.2,52.25,25262.0,48.0777,48.0961,47.9766,48.0226,25262.0
2023-06-16 14:00:00,52.26,52.29,52.24,52.26,30669.0,48.0318,48.0593,48.0134,48.0318,30669.0
2023-06-16 14:30:00,52.27,52.28,52.21,52.22,27447.0,48.0409,48.0501,47.9858,47.995,27447.0
2023-06-16 15:00:00,52.22,52.27,52.2,52.23,37608.0,47.995,48.0409,47.9766,48.0042,37608.0
2023-06-16 15:30:00,52.23,52.27,52.04,52.06,192592.0,48.0042,48.0409,47.8296,47.8479,192592.0
2023-06-20 09:30:00,53.48,53.48,53.33,53.42,313721.0,49.153,49.153,49.0152,49.0979,313721.0
2023-06-20 10:00:00,53.42,53.45,53.24,53.28,94413.0,49.0979,49.1255,48.9325,48.9692,94413.0
2023-06-20 10:30:00,53.28,53.36,53.22,53.25,94704.0,48.9692,49.0428,48.9141,48.9417,94704.0
2023-06-20 11:00:00,53.25,53.4,53.22,53.37,118266.0,48.9417,49.0795,48.9141,49.0519,118266.0
2023-06-20 11:30:00,53.36,53.44,53.18,53.19,111724.0,49.0428,49.1163,48.8773,48.8865,111724.0
2023-06-20 12:00:00,53.2,53.27,53.15,53.27,63896.0,48.8957,48.96,48.8497,48.96,63896.0
2023-06-20 12:30:00,53.27,53.34,53.26,53.34,49522.0,48.96,49.0244,48.9508,49.0244,49522.0
2023-06-20 13:00:00,53.34,53.37,53.3,53.37,52453.0,49.0244,49.0519,48.9876,49.0519,52453.0
2023-06-20 13:30:00,53.37,53.39,53.31,53.34,44799.0,49.0519,49.0703,48.9968,49.0244,44799.0
2023-06-20 14:00:00,53.35,53.35,53.31,53.32,45882.0,49.0336,49.0336,48.9968,49.006,45882.0
2023-06-20 14:30:00,53.31,53.33,53.27,53.31,55577.0,48.9968,49.0152,48.96,48.9968,55577.0
2023-06-20 15:00:00,53.31,53.32,53.23,53.25,65289.0,48.9968,49.006,48.9233,48.9417,65289.0
2023-06-20 15:30:00,53.25,53.26,53.16,53.17,163314.0,48.9417,48.9508,48.8589,48.8681,163314.0
2023-06-21 09:30:00,53.43,53.43,53.17,53.39,107332.0,49.1071,49.1071,48.8681,49.0703,107332.0
2023-06-21 10:00:00,53.39,53.55,53.33,53.55,58868.0,49.0703,49.2174,49.0152,49.2174,58868.0
2023-06-21 10:30:00,53.54,53.69,53.53,53.59,61775.0,49.2082,49.3461,49.199,49.2541,61775.0
2023-06-21 11:00:00,53.58,53.62,53.49,53.6,57193.0,49.245,49.2817,49.1622,49.2633,57193.0
2023-06-21 11:30:00,53.6,53.65,53.42,53.55,42414.0,49.2633,49.3093,49.0979,49.2174,42414.0
2023-06-21 12:00:00,53.55,53.58,53.54,53.58,36463.0,49.2174,49.245,49.2082,49.245,36463.0
2023-06-21 12:30:00,53.58,53.6,53.55,53.58,44312.0,49.245,49.2633,49.2174,49.245,44312.0
2023-06-21 13:00:00,53.59,53.6,53.55,53.57,29087.0,49.2541,49.2633,49.2174,49.2358,29087.0
2023-06-21 13:30:00,53.57,53.59,53.52,53.56,73603.0,49.2358,49.2541,49.1898,49.2266,73603.0
2023-06-21 14:00:00,53.57,53.65,53.57,53.65,61663.0,49.2358,49.3093,49.2358,49.3093,61663.0
2023-06-21 14:30:00,53.65,53.69,53.61,53.64,48747.0,49.3093,49.3461,49.2725,49.3001,48747.0
2023-06-21 15:00:00,53.64,53.68,53.61,53.62,68703.0,49.3001,49.3369,49.2725,49.2817,68703.0
2023-06-21 15:30:00,53.62,53.69,53.57,53.69,216127.0,49.2817,49.3461,49.2358,49.3461,216127.0
2023-06-22 09:30:00,53.62,53.67,53.46,53.57,54067.0,49.2817,49.3277,49.1347,49.2358,54067.0
2023-06-22 10:00:00,53.56,53.64,53.49,53.5,28986.0,49.2266,49.3001,49.1622,49.1714,28986.0
2023-06-22 10:30:00,53.51,53.54,53.42,53.46,32739.0,49.1806,49.2082,49.0979,49.1347,32739.0
2023-06-22 11:00:00,53.46,53.51,53.38,53.38,59395.0,49.1347,49.1806,49.0611,49.0611,59395.0
2023-06-22 11:30:00,53.4,53.48,53.35,53.39,40492.0,49.0795,49.153,49.0336,49.0703,40492.0
2023-06-22 12:00:00,53.39,53.43,53.31,53.32,47389.0,49.0703,49.1071,48.9968,49.006,47389.0
2023-06-22 12:30:00,53.32,53.4,53.31,53.4,21987.0,49.006,49.0795,48.9968,49.0795,21987.0
2023-06-22 13:00:00,53.4,53.41,53.32,53.37,19599.0,49.0795,49.0887,49.006,49.0519,19599.0
2023-06-22 13:30:00,53.36,53.37,53.3,53.36,32773.0,49.0428,49.0519,48.9876,49.0428,32773.0
2023-06-22 14:00:00,53.37,53.43,53.36,53.43,33829.0,49.0519,49.1071,49.0428,49.1071,33829.0
2023-06-22 14:30:00,53.43,53.44,53.38,53.41,36318.0,49.1071,49.1163,49.0611,49.0887,36318.0
2023-06-22 15:00:00,53.41,53.41,53.35,53.36,54255.0,49.0887,49.0887,49.0336,49.0428,54255.0
2023-06-22 15:30:00,53.36,53.4,53.28,53.28,162191.0,49.0428,49.0795,48.9692,48.9692,162191.0
2023-06-23 09:30:00,53.63,53.7,53.47,53.58,269009.0,49.2909,49.3552,49.1439,49.245,269009.0
2023-06-23 10:00:00,53.57,53.67,53.48,53.6,207182.0,49.2358,49.3277,49.153,49.2633,207182.0
2023-06-23 10:30:00,53.59,53.77,53.57,53.73,78392.0,49.2541,49.4196,49.2358,49.3828,78392.0
2023-06-23 11:00:00,53.72,53.72,53.55,53.6,126341.0,49.3736,49.3736,49.2174,49.2633,126341.0
2023-06-23 11:30:00,53.59,53.67,53.5,53.58,53137.0,49.2541,49.3277,49.1714,49.245,53137.0
2023-06-23 12:00:00,53.61,53.66,53.58,53.65,38742.0,49.2725,49.3185,49.245,49.3093,38742.0
2023-06-23 12:30:00,53.65,53.65,53.59,53.64,46515.0,49.3093,49.3093,49.2541,49.3001,46515.0
2023-06-23 13:00:00,53.65,53.69,53.6,53.65,58068.0,49.3093,49.3461,49.2633,49.3093,58068.0
2023-06-23 13:30:00,53.66,53.69,53.64,53.69,36734.0,49.3185,49.3461,49.3001,49.3461,36734.0
2023-06-23 14:00:00,53.68,53.69,53.61,53.62,32208.0,49.3369,49.3461,49.2725,49.2817,32208.0
2023-06-23 14:30:00,53.62,53.63,53.52,53.53,78913.0,49.2817,49.2909,49.1898,49.199,78913.0
2023-06-23 15:00:00,53.53,53.6,53.51,53.52,94416.0,49.199,49.2633,49.1806,49.1898,94416.0
2023-06-23 15:30:00,53.52,53.53,53.22,53.36,429597.0,49.1898,49.199,48.9141,49.0428,429597.0
2023-06-26 09:30:00,53.66,53.66,53.0,53.09,109792.0,49.3185,49.3185,48.7119,48.7946,109792.0
2023-06-26 10:00:00,53.08,53.49,53.01,53.46,135822.0,48.7854,49.1622,48.7211,49.1347,135822.0
2023-06-26 10:30:00,53.45,53.53,53.4,53.44,57051.0,49.1255,49.199,49.0795,49.1163,57051.0
2023-06-26 11:00:00,53.44,53.48,53.39,53.42,108091.0,49.1163,49.153,49.0703,49.0979,108091.0
2023-06-26 11:30:00,53.42,53.42,53.24,53.39,31003.0,49.0979,49.0979,48.9325,49.0703,31003.0
2023-06-26 12:00:00,53.39,53.5,53.36,53.45,18415.0,49.0703,49.1714,49.0428,49.1255,18415.0
2023-06-26 12:30:00,53.44,53.5,53.43,53.47,21659.0,49.1163,49.1714,49.1071,49.1439,21659.0
2023-06-26 13:00:00,53.48,53.5,53.41,53.49,22964.0,49.153,49.1714,49.0887,49.1622,22964.0
2023-06-26 13:30:00,53.5,53.5,53.44,53.45,19406.0,49.1714,49.1714,49.1163,49.1255,19406.0
2023-06-26 14:00:00,53.45,53.47,53.39,53.46,47693.0,49.1255,49.1439,49.0703,49.1347,47693.0
2023-06-26 14:30:00,53.46,53.52,53.46,53.48,27126.0,49.1347,49.1898,49.1347,49.153,27126.0
2023-06-26 15:00:00,53.48,53.5,53.44,53.48,26886.0,49.153,49.1714,49.1163,49.153,26886.0
2023-06-26 15:30:00,53.48,53.52,53.45,53.5,82756.0,49.153,49.1898,49.1255,49.1714,82756.0
2023-06-27 09:30:00,53.54,53.72,53.51,53.57,89779.0,49.2082,49.3736,49.1806,49.2358,89779.0
2023-06-27 10:00:00,53.54,53.61,53.43,53.59,76139.0,49.2082,49.2725,49.1071,49.2541,76139.0
2023-06-27 10:30:00,53.59,53.69,53.55,53.65,95941.0,49.2541,49.3461,49.2174,49.3093,95941.0
2023-06-27 11:00:00,53.65,53.67,53.58,53.65,59407.0,49.3093,49.3277,49.245,49.3093,59407.0
2023-06-27 11:30:00,53.66,53.66,53.47,53.47,42192.0,49.3185,49.3185,49.1439,49.1439,42192.0
2023-06-27 12:00:00,53.48,53.54,53.45,53.51,26031.0,49.153,49.2082,49.1255,49.1806,26031.0
2023-06-27 12:30:00,53.51,53.59,53.49,53.58,35492.0,49.1806,49.2541,49.1622,49.245,35492.0
2023-06-27 13:00:00,53.58,53.61,53.55,53.59,25128.0,49.245,49.2725,49.2174,49.2541,25128.0
2023-06-27 13:30:00,53.59,53.64,53.56,53.64,27604.0,49.2541,49.3001,49.2266,49.3001,27604.0
2023-06-27 14:00:00,53.64,53.66,53.62,53.63,33235.0,49.3001,49.3185,49.2817,49.2909,33235.0
2023-06-27 14:30:00,53.63,53.7,53.61,53.63,54657.0,49.2909,49.3552,49.2725,49.2909,54657.0
2023-06-27 15:00:00,53.64,53.69,53.6,53.68,75014.0,49.3001,49.3461,49.2633,49.3369,75014.0
2023-06-27 15:30:00,53.68,53.7,53.63,53.63,114762.0,49.3369,49.3552,49.2909,49.2909,114762.0
2023-06-28 09:30:00,53.98,54.12,53.9,54.1,93856.0,49.6126,49.7413,49.5391,49.7229,93856.0
2023-06-28 10:00:00,54.07,54.12,53.93,54.05,83890.0,49.6953,49.7413,49.5666,49.6769,83890.0
2023-06-28 10:30:00,54.03,54.1,53.9,53.95,124413.0,49.6586,49.7229,49.5391,49.585,124413.0
2023-06-28 11:00:00,53.94,54.07,53.93,54.02,63963.0,49.5758,49.6953,49.5666,49.6494,63963.0
2023-06-28 11:30:00,54.02,54.02,53.87,53.94,30279.0,49.6494,49.6494,49.5115,49.5758,30279.0
2023-06-28 12:00:00,53.95,54.08,53.94,54.07,26922.0,49.585,49.7045,49.5758,49.6953,26922.0
2023-06-28 12:30:00,54.08,54.1,53.99,54.01,29835.0,49.7045,49.7229,49.6218,49.6402,29835.0
2023-06-28 13:00:00,54.01,54.07,53.96,54.02,72733.0,49.6402,49.6953,49.5942,49.6494,72733.0
2023-06-28 13:30:00,54.01,54.06,53.96,54.06,26376.0,49.6402,49.6861,49.5942,49.6861,26376.0
2023-06-28 14:00:00,54.06,54.06,54.0,54.04,56726.0,49.6861,49.6861,49.631,49.6677,56726.0
2023-06-28 14:30:00,54.04,54.05,53.91,53.92,76621.0,49.6677,49.6769,49.5483,49.5575,76621.0
2023-06-28 15:00:00,53.91,53.94,53.79,53.81,68648.0,49.5483,49.5758,49.438,49.4563,68648.0
2023-06-28 15:30:00,53.81,53.85,53.72,53.75,213005.0,49.4563,49.4931,49.3736,49.4012,213005.0
2023-06-29 09:30:00,53.0,53.16,52.92,53.07,64405.0,48.7119,48.8589,48.6384,48.7762,64405.0
2023-06-29 10:00:00,53.07,53.19,52.89,53.09,79144.0,48.7762,48.8865,48.6108,48.7946,79144.0
2023-06-29 10:30:00,53.09,53.14,52.96,53.0,65243.0,48.7946,48.8406,48.6751,48.7119,65243.0
2023-06-29 11:00:00,52.99,53.14,52.97,53.13,59683.0,48.7027,48.8406,48.6843,48.8314,59683.0
2023-06-29 11:30:00,53.11,53.18,53.03,53.16,39750.0,48.813,48.8773,48.7395,48.8589,39750.0
2023-06-29 12:00:00,53.16,53.27,53.13,53.27,19125.0,48.8589,48.96,48.8314,48.96,19125.0
2023-06-29 12:30:00,53.27,53.29,53.15,53.17,32132.0,48.96,48.9784,48.8497,48.8681,32132.0
2023-06-29 13:00:00,53.17,53.19,53.06,53.1,34859.0,48.8681,48.8865,48.767,48.8038,34859.0
2023-06-29 13:30:00,53.1,53.13,53.04,53.06,68472.0,48.8038,48.8314,48.7486,48.767,68472.0
2023-06-29 14:00:00,53.07,53.07,53.01,53.03,52496.0,48.7762,48.7762,48.7211,48.7395,52496.0
2023-06-29 14:30:00,53.03,53.05,52.98,53.0,49676.0,48.7395,48.7578,48.6935,48.7119,49676.0
2023-06-29 15:00:00,53.01,53.08,52.99,53.05,46519.0,48.7211,48.7854,48.7027,48.7578,46519.0
2023-06-29 15:30:00,53.05,53.09,52.97,52.98,207955.0,48.7578,48.7946,48.6843,48.6935,207955.0
2023-06-30 09:30:00,53.42,53.56,53.41,53.51,56535.0,49.0979,49.2266,49.0887,49.1806,56535.0
2023-06-30 10:00:00,53.52,53.62,53.51,53.54,56420.0,49.1898,49.2817,49.1806,49.2082,56420.0
2023-06-30 10:30:00,53.54,53.75,53.53,53.75,56568.0,49.2082,49.4012,49.199,49.4012,56568.0
2023-06-30 11:00:00,53.76,53.76,53.48,53.49,31106.0,49.4104,49.4104,49.153,49.1622,31106.0
2023-06-30 11:30:00,53.5,53.58,53.47,53.58,38284.0,49.1714,49.245,49.1439,49.245,38284.0
2023-06-30 12:00:00,53.57,53.67,53.57,53.66,24942.0,49.2358,49.3277,49.2358,49.3185,24942.0
2023-06-30 12:30:00,53.66,53.82,53.61,53.78,448271.0,49.3185,49.4655,49.2725,49.4288,448271.0
2023-06-30 13:00:00,53.78,53.8,53.72,53.76,96723.0,49.4288,49.4472,49.3736,49.4104,96723.0
2023-06-30 13:30:00,53.76,53.78,53.68,53.78,82244.0,49.4104,49.4288,49.3369,49.4288,82244.0
2023-06-30 14:00:00,53.78,53.84,53.78,53.84,62306.0,49.4288,49.4839,49.4288,49.4839,62306.0
2023-06-30 14:30:00,53.84,53.86,53.77,53.84,137101.0,49.4839,49.5023,49.4196,49.4839,137101.0
2023-06-30 15:00:00,53.84,53.9,53.83,53.89,128256.0,49.4839,49.5391,49.4747,49.5299,128256.0
2023-06-30 15:30:00,53.9,53.91,53.82,53.88,203116.0,49.5391,49.5483,49.4655,49.5207,203116.0
2023-07-03 09:30:00,54.17,54.18,53.7,53.83,101220.0,49.7872,49.7964,49.3552,49.4747,101220.0
2023-07-03 10:00:00,53.83,53.92,53.7,53.71,61187.0,49.4747,49.5575,49.3552,49.3644,61187.0
2023-07-03 10:30:00,53.72,53.91,53.71,53.77,105297.0,49.3736,49.5483,49.3644,49.4196,105297.0
2023-07-03 11:00:00,53.77,53.77,53.64,53.66,98070.0,49.4196,49.4196,49.3001,49.3185,98070.0
2023-07-03 11:30:00,53.67,53.68,53.51,53.55,40851.0,49.3277,49.3369,49.1806,49.2174,40851.0
2023-07-03 12:00:00,53.55,53.63,53.52,53.63,30408.0,49.2174,49.2909,49.1898,49.2909,30408.0
2023-07-03 12:30:00,53.63,53.64,53.56,53.63,77698.0,49.2909,49.3001,49.2266,49.2909,77698.0
2023-07-05 09:30:00,53.26,53.3,53.16,53.23,73893.0,48.9508,48.9876,48.8589,48.9233,73893.0
2023-07-05 10:00:00,53.26,53.26,53.06,53.16,53935.0,48.9508,48.9508,48.767,48.8589,53935.0
2023-07-05 10:30:00,53.15,53.23,53.1,53.15,29963.0,48.8497,48.9233,48.8038,48.8497,29963.0
2023-07-05 11:00:00,53.15,53.25,53.12,53.19,44412.0,48.8497,48.9417,48.8222,48.8865,44412.0
2023-07-05 11:30:00,53.17,53.28,53.08,53.22,65629.0,48.8681,48.9692,48.7854,48.9141,65629.0
2023-07-05 12:00:00,53.22,53.22,53.06,53.1,25667.0,48.9141,48.9141,48.767,48.8038,25667.0
2023-07-05 12:30:00,53.12,53.21,53.07,53.15,19519.0,48.8222,48.9049,48.7762,48.8497,19519.0
2023-07-05 13:00:00,53.14,53.19,53.12,53.15,24522.0,48.8406,48.8865,48.8222,48.8497,24522.0
2023-07-05 13:30:00,53.14,53.19,53.12,53.12,25803.0,48.8406,48.8865,48.8222,48.8222,25803.0
2023-07-05 14:00:00,53.13,53.19,53.08,53.11,38698.0,48.8314,48.8865,48.7854,48.813,38698.0
2023-07-05 14:30:00,53.11,53.16,53.1,53.13,21749.0,48.813,48.8589,48.8038,48.8314,21749.0
2023-07-05 15:00:00,53.12,53.13,52.95,52.96,52468.0,48.8222,48.8314,48.6659,48.6751,52468.0
2023-07-05 15:30:00,52.95,53.04,52.94,52.95,159028.0,48.6659,48.7486,48.6567,48.6659,159028.0
2023-07-06 09:30:00,52.09,52.14,51.73,51.97,136472.0,47.8755,47.9215,47.5446,47.7652,136472.0
2023-07-06 10:00:00,51.96,51.99,51.72,51.72,76791.0,47.756,47.7836,47.5354,47.5354,76791.0
2023-07-06 10:30:00,51.72,51.75,51.48,51.66,51415.0,47.5354,47.563,47.3149,47.4803,51415.0
2023-07-06 11:00:00,51.66,51.69,51.57,51.63,74712.0,47.4803,47.5079,47.3976,47.4527,74712.0
2023-07-06 11:30:00,51.63,51.67,51.54,51.55,59382.0,47.4527,47.4895,47.37,47.3792,59382.0
2023-07-06 12:00:00,51.55,51.62,51.5,51.54,53952.0,47.3792,47.4435,47.3332,47.37,53952.0
2023-07-06 12:30:00,51.54,51.69,51.52,51.63,41345.0,47.37,47.5079,47.3516,47.4527,41345.0
2023-07-06 13:00:00,51.62,51.82,51.62,51.82,32844.0,47.4435,47.6274,47.4435,47.6274,32844.0
2023-07-06 13:30:00,51.82,51.84,51.68,51.74,45943.0,47.6274,47.6457,47.4987,47.5538,45943.0
2023-07-06 14:00:00,51.73,51.78,51.7,51.77,46160.0,47.5446,47.5906,47.5171,47.5814,46160.0
2023-07-06 14:30:00,51.76,51.82,51.76,51.77,50094.0,47.5722,47.6274,47.5722,47.5814,50094.0
2023-07-06 15:00:00,51.78,51.88,51.77,51.84,54826.0,47.5906,47.6825,47.5814,47.6457,54826.0
2023-07-06 15:30:00,51.84,51.92,51.8,51.8,161076.0,47.6457,47.7193,47.609,47.609,161076.0
2023-07-07 09:30:00,51.82,51.87,51.66,51.68,48422.0,47.6274,47.6733,47.4803,47.4987,48422.0
2023-07-07 10:00:00,51.69,51.74,51.6,51.63,33630.0,47.5079,47.5538,47.4252,47.4527,33630.0
2023-07-07 10:30:00,51.62,51.71,51.57,51.66,137045.0,47.4435,47.5263,47.3976,47.4803,137045.0
2023-07-07 11:00:00,51.64,51.67,51.32,51.51,139184.0,47.4619,47.4895,47.1678,47.3424,139184.0
2023-07-07 11:30:00,51.48,51.49,51.33,51.37,37275.0,47.3149,47.3241,47.177,47.2138,37275.0
2023-07-07 12:00:00,51.38,51.46,51.38,51.43,24426.0,47.223,47.2965,47.223,47.2689,24426.0
2023-07-07 12:30:00,51.44,51.53,51.42,51.53,30307.0,47.2781,47.3608,47.2597,47.3608,30307.0
2023-07-07 13:00:00,51.53,51.58,51.5,51.58,19224.0,47.3608,47.4068,47.3332,47.4068,19224.0
2023-07-07 13:30:00,51.58,51.58,51.48,51.48,21473.0,47.4068,47.4068,47.3149,47.3149,21473.0
2023-07-07 14:00:00,51.5,51.5,51.41,51.42,19886.0,47.3332,47.3332,47.2505,47.2597,19886.0
2023-07-07 14:30:00,51.43,51.43,51.39,51.41,24961.0,47.2689,47.2689,47.2321,47.2505,24961.0
2023-07-07 15:00:00,51.41,51.42,51.36,51.38,28696.0,47.2505,47.2597,47.2046,47.223,28696.0
2023-07-07 15:30:00,51.37,51.4,51.29,51.3,141206.0,47.2138,47.2413,47.1402,47.1494,141206.0
2023-07-10 09:30:00,51.99,52.05,51.86,51.97,73717.0,47.7836,47.8387,47.6641,47.7652,73717.0
2023-07-10 10:00:00,51.97,52.02,51.83,51.88,57408.0,47.7652,47.8112,47.6365,47.6825,57408.0
2023-07-10 10:30:00,51.86,51.86,51.73,51.74,87449.0,47.6641,47.6641,47.5446,47.5538,87449.0
2023-07-10 11:00:00,51.75,51.81,51.65,51.77,53626.0,47.563,47.6182,47.4711,47.5814,53626.0
2023-07-10 11:30:00,51.75,51.83,51.66,51.83,47309.0,47.563,47.6365,47.4803,47.6365,47309.0
2023-07-10 12:00:00,51.83,51.93,51.81,51.9,55551.0,47.6365,47.7285,47.6182,47.7009,55551.0
2023-07-10 12:30:00,51.91,51.92,51.86,51.89,26174.0,47.7101,47.7193,47.6641,47.6917,26174.0
2023-07-10 13:00:00,51.89,51.94,51.88,51.92,22975.0,47.6917,47.7376,47.6825,47.7193,22975.0
2023-07-10 13:30:00,51.92,51.94,51.88,51.89,35741.0,47.7193,47.7376,47.6825,47.6917,35741.0
2023-07-10 14:00:00,51.9,51.95,51.86,51.94,39731.0,47.7009,47.7468,47.6641,47.7376,39731.0
2023-07-10 14:30:00,51.93,51.95,51.87,51.9,24946.0,47.7285,47.7468,47.6733,47.7009,24946.0
2023-07-10 15:00:00,51.9,51.91,51.83,51.83,31378.0,47.7009,47.7101,47.6365,47.6365,31378.0
2023-07-10 15:30:00,51.83,51.84,51.72,51.82,106142.0,47.6365,47.6457,47.5354,47.6274,106142.0
2023-07-11 09:30:00,51.83,51.96,51.81,51.95,119924.0,47.6365,47.756,47.6182,47.7468,119924.0
2023-07-11 10:00:00,51.94,51.98,51.73,51.82,75059.0,47.7376,47.7744,47.5446,47.6274,75059.0
2023-07-11 10:30:00,51.8,51.83,51.7,51.78,26475.0,47.609,47.6365,47.5171,47.5906,26475.0
2023-07-11 11:00:00,51.79,51.9,51.76,51.84,29713.0,47.5998,47.7009,47.5722,47.6457,29713.0
2023-07-11 11:30:00,51.86,51.86,51.78,51.8,18145.0,47.6641,47.6641,47.5906,47.609,18145.0
2023-07-11 12:00:00,51.81,51.86,51.76,51.79,18247.0,47.6182,47.6641,47.5722,47.5998,18247.0
2023-07-11 12:30:00,51.8,51.81,51.76,51.78,14161.0,47.609,47.6182,47.5722,47.5906,14161.0
2023-07-11 13:00:00,51.78,51.85,51.77,51.82,17116.0,47.5906,47.6549,47.5814,47.6274,17116.0
2023-07-11 13:30:00,51.82,51.85,51.79,51.83,13511.0,47.6274,47.6549,47.5998,47.6365,13511.0
2023-07-11 14:00:00,51.83,51.84,51.75,51.76,14524.0,47.6365,47.6457,47.563,47.5722,14524.0
2023-07-11 14:30:00,51.77,51.78,51.64,51.73,111428.0,47.5814,47.5906,47.4619,47.5446,111428.0
2023-07-11 15:00:00,51.72,51.74,51.68,51.74,54613.0,47.5354,47.5538,47.4987,47.5538,54613.0
2023-07-11 15:30:00,51.73,51.78,51.72,51.74,100899.0,47.5446,47.5906,47.5354,47.5538,100899.0
2023-07-12 09:30:00,51.45,51.65,51.42,51.62,61751.0,47.2873,47.4711,47.2597,47.4435,61751.0
2023-07-12 10:00:00,51.61,51.99,51.59,51.98,52948.0,47.4343,47.7836,47.416,47.7744,52948.0
2023-07-12 10:30:00,51.98,52.03,51.83,51.84,50889.0,47.7744,47.8204,47.6365,47.6457,50889.0
2023-07-12 11:00:00,51.84,52.01,51.84,51.99,32524.0,47.6457,47.802,47.6457,47.7836,32524.0
2023-07-12 11:30:00,51.98,52.05,51.91,51.98,22624.0,47.7744,47.8387,47.7101,47.7744,22624.0
2023-07-12 12:00:00,51.99,52.07,51.98,52.06,16368.0,47.7836,47.8571,47.7744,47.8479,16368.0
2023-07-12 12:30:00,52.05,52.1,52.03,52.09,24513.0,47.8387,47.8847,47.8204,47.8755,24513.0
2023-07-12 13:00:00,52.1,52.1,51.9,51.95,33403.0,47.8847,47.8847,47.7009,47.7468,33403.0
2023-07-12 13:30:00,51.96,51.98,51.94,51.97,26029.0,47.756,47.7744,47.7376,47.7652,26029.0
2023-07-12 14:00:00,51.96,51.98,51.91,51.96,43687.0,47.756,47.7744,47.7101,47.756,43687.0
2023-07-12 14:30:00,51.96,52.0,51.91,51.92,92383.0,47.756,47.7928,47.7101,47.7193,92383.0
2023-07-12 15:00:00,51.94,51.96,51.81,51.85,48527.0,47.7376,47.756,47.6182,47.6549,48527.0
2023-07-12 15:30:00,51.85,51.89,51.79,51.83,159596.0,47.6549,47.6917,47.5998,47.6365,159596.0
2023-07-13 09:30:00,52.61,52.61,52.38,52.41,82105.0,48.3534,48.3534,48.142,48.1696,82105.0
2023-07-13 10:00:00,52.42,52.43,52.31,52.33,41627.0,48.1788,48.188,48.0777,48.0961,41627.0
2023-07-13 10:30:00,52.33,52.36,52.14,52.19,40094.0,48.0961,48.1237,47.9215,47.9674,40094.0
2023-07-13 11:00:00,52.21,52.21,52.05,52.05,37621.0,47.9858,47.9858,47.8387,47.8387,37621.0
2023-07-13 11:30:00,52.03,52.16,51.92,52.09,87762.0,47.8204,47.9398,47.7193,47.8755,87762.0
2023-07-13 12:00:00,52.1,52.16,52.1,52.11,28875.0,47.8847,47.9398,47.8847,47.8939,28875.0
2023-07-13 12:30:00,52.1,52.12,52.05,52.12,48487.0,47.8847,47.9031,47.8387,47.9031,48487.0
2023-07-13 13:00:00,52.13,52.15,52.1,52.12,35737.0,47.9123,47.9307,47.8847,47.9031,35737.0
2023-07-13 13:30:00,52.13,52.14,52.12,52.13,35369.0,47.9123,47.9215,47.9031,47.9123,35369.0
2023-07-13 14:00:00,52.12,52.18,52.12,52.16,24927.0,47.9031,47.9582,47.9031,47.9398,24927.0
2023-07-13 14:30:00,52.15,52.2,52.12,52.15,67430.0,47.9307,47.9766,47.9031,47.9307,67430.0
2023-07-13 15:00:00,52.15,52.16,52.09,52.11,50802.0,47.9307,47.9398,47.8755,47.8939,50802.0
2023-07-13 15:30:00,52.11,52.14,52.1,52.11,101662.0,47.8939,47.9215,47.8847,47.8939,101662.0
2023-07-14 09:30:00,52.79,52.84,52.71,52.8,71114.0,48.5189,48.5648,48.4453,48.5281,71114.0
2023-07-14 10:00:00,52.79,52.79,52.56,52.64,42121.0,48.5189,48.5189,48.3075,48.381,42121.0
2023-07-14 10:30:00,52.63,52.75,52.63,52.68,17473.0,48.3718,48.4821,48.3718,48.4178,17473.0
2023-07-14 11:00:00,52.66,52.76,52.63,52.67,37652.0,48.3994,48.4913,48.3718,48.4086,37652.0
2023-07-14 11:30:00,52.67,52.67,52.53,52.63,27285.0,48.4086,48.4086,48.2799,48.3718,27285.0
2023-07-14 12:00:00,52.62,52.68,52.62,52.63,18941.0,48.3626,48.4178,48.3626,48.3718,18941.0
2023-07-14 12:30:00,52.62,52.79,52.6,52.78,15160.0,48.3626,48.5189,48.3442,48.5097,15160.0
2023-07-14 13:00:00,52.78,52.78,52.66,52.68,22828.0,48.5097,48.5097,48.3994,48.4178,22828.0
2023-07-14 13:30:00,52.69,52.74,52.68,52.74,13573.0,48.427,48.4729,48.4178,48.4729,13573.0
2023-07-14 14:00:00,52.74,52.75,52.64,52.7,33169.0,48.4729,48.4821,48.381,48.4362,33169.0
2023-07-14 14:30:00,52.7,52.73,52.67,52.72,30528.0,48.4362,48.4637,48.4086,48.4545,30528.0
2023-07-14 15:00:00,52.72,52.77,52.69,52.73,44957.0,48.4545,48.5005,48.427,48.4637,44957.0
2023-07-14 15:30:00,52.73,52.75,52.62,52.67,74031.0,48.4637,48.4821,48.3626,48.4086,74031.0
2023-07-17 09:30:00,52.9,52.92,52.7,52.83,72655.0,48.62,48.6384,48.4362,48.5556,72655.0
2023-07-17 10:00:00,52.83,53.01,52.81,52.9,84508.0,48.5556,48.7211,48.5373,48.62,84508.0
2023-07-17 10:30:00,52.9,52.91,52.73,52.88,55519.0,48.62,48.6292,48.4637,48.6016,55519.0
2023-07-17 11:00:00,52.88,52.88,52.71,52.76,32254.0,48.6016,48.6016,48.4453,48.4913,32254.0
2023-07-17 11:30:00,52.76,52.85,52.72,52.76,73088.0,48.4913,48.574,48.4545,48.4913,73088.0
2023-07-17 12:00:00,52.76,52.78,52.74,52.75,21827.0,48.4913,48.5097,48.4729,48.4821,21827.0
2023-07-17 12:30:00,52.75,52.78,52.7,52.76,20167.0,48.4821,48.5097,48.4362,48.4913,20167.0
2023-07-17 13:00:00,52.76,52.88,52.73,52.8,51567.0,48.4913,48.6016,48.4637,48.5281,51567.0
2023-07-17 13:30:00,52.81,52.93,52.78,52.9,41672.0,48.5373,48.6475,48.5097,48.62,41672.0
2023-07-17 14:00:00,52.9,52.91,52.83,52.91,41797.0,48.62,48.6292,48.5556,48.6292,41797.0
2023-07-17 14:30:00,52.91,53.0,52.86,52.97,46095.0,48.6292,48.7119,48.5832,48.6843,46095.0
2023-07-17 15:00:00,52.98,52.98,52.88,52.91,47445.0,48.6935,48.6935,48.6016,48.6292,47445.0
2023-07-17 15:30:00,52.91,52.96,52.81,52.91,149358.0,48.6292,48.6751,48.5373,48.6292,149358.0
2023-07-18 09:30:00,53.46,53.69,53.43,53.64,85220.0,49.1347,49.3461,49.1071,49.3001,85220.0
2023-07-18 10:00:00,53.66,53.85,53.65,53.83,60050.0,49.3185,49.4931,49.3093,49.4747,60050.0
2023-07-18 10:30:00,53.84,53.99,53.8,53.97,61009.0,49.4839,49.6218,49.4472,49.6034,61009.0
2023-07-18 11:00:00,53.98,54.06,53.89,53.9,30224.0,49.6126,49.6861,49.5299,49.5391,30224.0
2023-07-18 11:30:00,53.88,53.91,53.65,53.75,32624.0,49.5207,49.5483,49.3093,49.4012,32624.0
2023-07-18 12:00:00,53.75,53.75,53.62,53.69,55858.0,49.4012,49.4012,49.2817,49.3461,55858.0
2023-07-18 12:30:00,53.69,53.7,53.58,53.6,31707.0,49.3461,49.3552,49.245,49.2633,31707.0
2023-07-18 13:00:00,53.6,53.63,53.58,53.61,32079.0,49.2633,49.2909,49.245,49.2725,32079.0
2023-07-18 13:30:00,53.61,53.63,53.6,53.62,24023.0,49.2725,49.2909,49.2633,49.2817,24023.0
2023-07-18 14:00:00,53.61,53.67,53.6,53.66,16432.0,49.2725,49.3277,49.2633,49.3185,16432.0
2023-07-18 14:30:00,53.66,53.69,53.61,53.62,31227.0,49.3185,49.3461,49.2725,49.2817,31227.0
2023-07-18 15:00:00,53.62,53.64,53.59,53.61,65127.0,49.2817,49.3001,49.2541,49.2725,65127.0
2023-07-18 15:30:00,53.62,53.73,53.58,53.7,165418.0,49.2817,49.3828,49.245,49.3552,165418.0
2023-07-19 09:30:00,53.77,54.07,53.75,54.04,48286.0,49.4196,49.6953,49.4012,49.6677,48286.0
2023-07-19 10:00:00,54.01,54.07,53.91,53.91,45149.0,49.6402,49.6953,49.5483,49.5483,45149.0
2023-07-19 10:30:00,53.91,53.92,53.76,53.79,19151.0,49.5483,49.5575,49.4104,49.438,19151.0
2023-07-19 11:00:00,53.79,53.8,53.65,53.72,19619.0,49.438,49.4472,49.3093,49.3736,19619.0
2023-07-19 11:30:00,53.72,53.84,53.61,53.72,38038.0,49.3736,49.4839,49.2725,49.3736,38038.0
2023-07-19 12:00:00,53.71,53.75,53.63,53.74,15434.0,49.3644,49.4012,49.2909,49.392,15434.0
2023-07-19 12:30:00,53.73,53.78,53.69,53.71,25512.0,49.3828,49.4288,49.3461,49.3644,25512.0
2023-07-19 13:00:00,53.71,53.81,53.7,53.78,18016.0,49.3644,49.4563,49.3552,49.4288,18016.0
2023-07-19 13:30:00,53.78,53.8,53.75,53.78,16490.0,49.4288,49.4472,49.4012,49.4288,16490.0
2023-07-19 14:00:00,53.79,53.81,53.72,53.78,15711.0,49.438,49.4563,49.3736,49.4288,15711.0
2023-07-19 14:30:00,53.79,53.81,53.77,53.79,17993.0,49.438,49.4563,49.4196,49.438,17993.0
2023-07-19 15:00:00,53.8,53.8,53.71,53.72,25287.0,49.4472,49.4472,49.3644,49.3736,25287.0
2023-07-19 15:30:00,53.72,53.8,53.71,53.74,77139.0,49.3736,49.4472,49.3644,49.392,77139.0
2023-07-20 09:30:00,54.57,54.91,54.57,54.87,96469.0,50.1549,50.4674,50.1549,50.4306,96469.0
2023-07-20 10:00:00,54.89,54.95,54.6,54.61,54784.0,50.449,50.5041,50.1824,50.1916,54784.0
2023-07-20 10:30:00,54.61,54.79,54.56,54.77,82884.0,50.1916,50.3571,50.1457,50.3387,82884.0
2023-07-20 11:00:00,54.75,54.86,54.74,54.83,31041.0,50.3203,50.4214,50.3111,50.3938,31041.0
2023-07-20 11:30:00,54.82,54.82,54.57,54.6,22400.0,50.3846,50.3846,50.1549,50.1824,22400.0
2023-07-20 12:00:00,54.6,54.71,54.6,54.69,79953.0,50.1824,50.2835,50.1824,50.2652,79953.0
2023-07-20 12:30:00,54.7,54.71,54.62,54.66,23215.0,50.2743,50.2835,50.2008,50.2376,23215.0
2023-07-20 13:00:00,54.66,54.7,54.63,54.67,13607.0,50.2376,50.2743,50.21,50.2468,13607.0
2023-07-20 13:30:00,54.66,54.68,54.62,54.66,21701.0,50.2376,50.256,50.2008,50.2376,21701.0
2023-07-20 14:00:00,54.65,54.72,54.58,54.59,26364.0,50.2284,50.2927,50.1641,50.1732,26364.0
2023-07-20 14:30:00,54.59,54.69,54.57,54.6,61075.0,50.1732,50.2652,50.1549,50.1824,61075.0
2023-07-20 15:00:00,54.6,54.71,54.58,54.64,108314.0,50.1824,50.2835,50.1641,50.2192,108314.0
2023-07-20 15:30:00,54.64,54.8,54.6,54.72,163719.0,50.2192,50.3663,50.1824,50.2927,163719.0
2023-07-21 09:30:00,54.92,54.95,54.7,54.72,73915.0,50.4765,50.5041,50.2743,50.2927,73915.0
2023-07-21 10:00:00,54.73,54.82,54.63,54.77,50163.0,50.3019,50.3846,50.21,50.3387,50163.0
2023-07-21 10:30:00,54.76,54.85,54.72,54.8,31333.0,50.3295,50.4122,50.2927,50.3663,31333.0
2023-07-21 11:00:00,54.82,54.85,54.72,54.78,78268.0,50.3846,50.4122,50.2927,50.3479,78268.0
2023-07-21 11:30:00,54.78,54.9,54.78,54.82,43407.0,50.3479,50.4582,50.3479,50.3846,43407.0
2023-07-21 12:00:00,54.83,54.84,54.76,54.81,41728.0,50.3938,50.403,50.3295,50.3754,41728.0
2023-07-21 12:30:00,54.81,54.92,54.76,54.89,55224.0,50.3754,50.4765,50.3295,50.449,55224.0
2023-07-21 13:00:00,54.89,54.95,54.87,54.93,39451.0,50.449,50.5041,50.4306,50.4857,39451.0
2023-07-21 13:30:00,54.92,54.93,54.88,54.91,35778.0,50.4765,50.4857,50.4398,50.4674,35778.0
2023-07-21 14:00:00,54.91,54.96,54.89,54.92,49521.0,50.4674,50.5133,50.449,50.4765,49521.0
2023-07-21 14:30:00,54.93,54.97,54.92,54.96,36711.0,50.4857,50.5225,50.4765,50.5133,36711.0
2023-07-21 15:00:00,54.96,54.97,54.89,54.91,31205.0,50.5133,50.5225,50.449,50.4674,31205.0
2023-07-21 15:30:00,54.92,54.95,54.84,54.95,107729.0,50.4765,50.5041,50.403,50.5041,107729.0
2023-07-24 09:30:00,54.31,54.4,54.27,54.34,50258.0,49.9159,49.9986,49.8791,49.9435,50258.0
2023-07-24 10:00:00,54.35,54.4,54.31,54.33,55448.0,49.9527,49.9986,49.9159,49.9343,55448.0
2023-07-24 10:30:00,54.34,54.48,54.34,54.42,35775.0,49.9435,50.0721,49.9435,50.017,35775.0
2023-07-24 11:00:00,54.42,54.42,54.27,54.32,27845.0,50.017,50.017,49.8791,49.9251,27845.0
2023-07-24 11:30:00,54.32,54.39,54.24,54.26,20013.0,49.9251,49.9894,49.8516,49.8699,20013.0
2023-07-24 12:00:00,54.27,54.27,54.2,54.23,21481.0,49.8791,49.8791,49.8148,49.8424,21481.0
2023-07-24 12:30:00,54.24,54.25,54.2,54.21,14072.0,49.8516,49.8608,49.8148,49.824,14072.0
2023-07-24 13:00:00,54.21,54.21,54.16,54.18,30105.0,49.824,49.824,49.778,49.7964,30105.0
2023-07-24 13:30:00,54.18,54.19,54.13,54.16,17094.0,49.7964,49.8056,49.7505,49.778,17094.0
2023-07-24 14:00:00,54.16,54.16,54.1,54.12,37527.0,49.778,49.778,49.7229,49.7413,37527.0
2023-07-24 14:30:00,54.12,54.15,54.1,54.12,39038.0,49.7413,49.7688,49.7229,49.7413,39038.0
2023-07-24 15:00:00,54.12,54.12,54.01,54.02,76827.0,49.7413,49.7413,49.6402,49.6494,76827.0
2023-07-24 15:30:00,54.01,54.01,53.91,53.93,207444.0,49.6402,49.6402,49.5483,49.5666,207444.0
2023-07-25 09:30:00,53.73,54.03,53.69,54.01,70304.0,49.3828,49.6586,49.3461,49.6402,70304.0
2023-07-25 10:00:00,53.99,54.02,53.91,53.96,33604.0,49.6218,49.6494,49.5483,49.5942,33604.0
2023-07-25 10:30:00,53.94,54.0,53.92,54.0,63710.0,49.5758,49.631,49.5575,49.631,63710.0
2023-07-25 11:00:00,53.99,53.99,53.73,53.82,39227.0,49.6218,49.6218,49.3828,49.4655,39227.0
2023-07-25 11:30:00,53.83,53.95,53.78,53.9,29229.0,49.4747,49.585,49.4288,49.5391,29229.0
2023-07-25 12:00:00,53.89,53.93,53.86,53.91,25291.0,49.5299,49.5666,49.5023,49.5483,25291.0
2023-07-25 12:30:00,53.91,53.94,53.86,53.88,26454.0,49.5483,49.5758,49.5023,49.5207,26454.0
2023-07-25 13:00:00,53.87,53.87,53.78,53.82,20119.0,49.5115,49.5115,49.4288,49.4655,20119.0
2023-07-25 13:30:00,53.81,53.86,53.81,53.84,30022.0,49.4563,49.5023,49.4563,49.4839,30022.0
2023-07-25 14:00:00,53.84,53.86,53.78,53.78,35905.0,49.4839,49.5023,49.4288,49.4288,35905.0
2023-07-25 14:30:00,53.78,53.87,53.75,53.82,47740.0,49.4288,49.5115,49.4012,49.4655,47740.0
2023-07-25 15:00:00,53.82,53.83,53.75,53.8,77038.0,49.4655,49.4747,49.4012,49.4472,77038.0
2023-07-25 15:30:00,53.79,53.88,53.78,53.8,120769.0,49.438,49.5207,49.4288,49.4472,120769.0
2023-07-26 09:30:00,53.09,53.09,52.79,52.93,99575.0,48.7946,48.7946,48.5189,48.6475,99575.0
2023-07-26 10:00:00,52.93,53.23,52.9,53.21,132411.0,48.6475,48.9233,48.62,48.9049,132411.0
2023-07-26 10:30:00,53.21,53.29,53.2,53.26,111773.0,48.9049,48.9784,48.8957,48.9508,111773.0
2023-07-26 11:00:00,53.27,53.35,53.24,53.27,44502.0,48.96,49.0336,48.9325,48.96,44502.0
2023-07-26 11:30:00,53.28,53.37,53.19,53.3,69946.0,48.9692,49.0519,48.8865,48.9876,69946.0
2023-07-26 12:00:00,53.3,53.5,53.27,53.5,33050.0,48.9876,49.1714,48.96,49.1714,33050.0
2023-07-26 12:30:00,53.51,53.57,53.45,53.53,63363.0,49.1806,49.2358,49.1255,49.199,63363.0
2023-07-26 13:00:00,53.53,53.55,53.47,53.51,54848.0,49.199,49.2174,49.1439,49.1806,54848.0
2023-07-26 13:30:00,53.51,53.52,53.44,53.49,54900.0,49.1806,49.1898,49.1163,49.1622,54900.0
2023-07-26 14:00:00,53.5,53.58,53.48,53.48,97727.0,49.1714,49.245,49.153,49.153,97727.0
2023-07-26 14:30:00,53.48,53.64,53.41,53.63,44744.0,49.153,49.3001,49.0887,49.2909,44744.0
2023-07-26 15:00:00,53.61,53.62,53.4,53.45,43423.0,49.2725,49.2817,49.0795,49.1255,43423.0
2023-07-26 15:30:00,53.47,53.5,53.38,53.48,106270.0,49.1439,49.1714,49.0611,49.153,106270.0
2023-07-27 09:30:00,53.59,53.78,53.55,53.78,106649.0,49.2541,49.4288,49.2174,49.4288,106649.0
2023-07-27 10:00:00,53.78,53.83,53.66,53.81,74168.0,49.4288,49.4747,49.3185,49.4563,74168.0
2023-07-27 10:30:00,53.82,53.82,53.71,53.71,84901.0,49.4655,49.4655,49.3644,49.3644,84901.0
2023-07-27 11:00:00,53.71,53.76,53.63,53.68,109723.0,49.3644,49.4104,49.2909,49.3369,109723.0
2023-07-27 11:30:00,53.68,53.81,53.67,53.81,103164.0,49.3369,49.4563,49.3277,49.4563,103164.0
2023-07-27 12:00:00,53.8,53.86,53.79,53.81,49956.0,49.4472,49.5023,49.438,49.4563,49956.0
2023-07-27 12:30:00,53.82,53.86,53.79,53.84,24860.0,49.4655,49.5023,49.438,49.4839,24860.0
2023-07-27 13:00:00,53.84,53.87,53.78,53.81,58271.0,49.4839,49.5115,49.4288,49.4563,58271.0
2023-07-27 13:30:00,53.81,53.83,53.79,53.8,32396.0,49.4563,49.4747,49.438,49.4472,32396.0
2023-07-27 14:00:00,53.8,53.82,53.75,53.79,62906.0,49.4472,49.4655,49.4012,49.438,62906.0
2023-07-27 14:30:00,53.8,53.9,53.78,53.9,79012.0,49.4472,49.5391,49.4288,49.5391,79012.0
2023-07-27 15:00:00,53.9,53.92,53.61,53.61,112264.0,49.5391,49.5575,49.2725,49.2725,112264.0
2023-07-27 15:30:00,53.6,53.66,53.51,53.51,168690.0,49.2633,49.3185,49.1806,49.1806,168690.0
2023-07-28 09:30:00,51.87,52.2,51.71,51.99,339255.0,47.6733,47.9766,47.5263,47.7836,339255.0
2023-07-28 10:00:00,52.07,52.43,52.01,52.33,273676.0,47.8571,48.188,47.802,48.0961,273676.0
2023-07-28 10:30:00,52.33,52.46,52.21,52.37,212313.0,48.0961,48.2156,47.9858,48.1329,212313.0
2023-07-28 11:00:00,52.37,52.56,52.32,52.52,222349.0,48.1329,48.3075,48.0869,48.2707,222349.0
2023-07-28 11:30:00,52.49,52.61,52.33,52.58,196984.0,48.2431,48.3534,48.0961,48.3259,196984.0
2023-07-28 12:00:00,52.59,52.59,52.44,52.51,103035.0,48.3351,48.3351,48.1972,48.2615,103035.0
2023-07-28 12:30:00,52.51,52.61,52.5,52.5,98173.0,48.2615,48.3534,48.2523,48.2523,98173.0
2023-07-28 13:00:00,52.5,52.52,52.2,52.27,171167.0,48.2523,48.2707,47.9766,48.0409,171167.0
2023-07-28 13:30:00,52.26,52.38,52.21,52.29,150951.0,48.0318,48.142,47.9858,48.0593,150951.0
2023-07-28 14:00:00,52.29,52.35,52.28,52.3,104174.0,48.0593,48.1145,48.0501,48.0685,104174.0
2023-07-28 14:30:00,52.3,52.42,52.29,52.42,69436.0,48.0685,48.1788,48.0593,48.1788,69436.0
2023-07-28 15:00:00,52.42,52.6,52.39,52.5,160795.0,48.1788,48.3442,48.1512,48.2523,160795.0
2023-07-28 15:30:00,52.5,52.54,52.44,52.47,257964.0,48.2523,48.2891,48.1972,48.2248,257964.0
2023-07-31 09:30:00,53.68,53.76,53.5,53.57,93408.0,49.3369,49.4104,49.1714,49.2358,93408.0
2023-07-31 10:00:00,53.57,53.6,53.22,53.24,91638.0,49.2358,49.2633,48.9141,48.9325,91638.0
2023-07-31 10:30:00,53.24,53.51,53.24,53.5,100305.0,48.9325,49.1806,48.9325,49.1714,100305.0
2023-07-31 11:00:00,53.5,53.5,53.38,53.41,53679.0,49.1714,49.1714,49.0611,49.0887,53679.0
2023-07-31 11:30:00,53.41,53.55,53.32,53.33,73294.0,49.0887,49.2174,49.006,49.0152,73294.0
2023-07-31 12:00:00,53.34,53.41,53.27,53.39,68030.0,49.0244,49.0887,48.96,49.0703,68030.0
2023-07-31 12:30:00,53.38,53.42,53.34,53.39,42744.0,49.0611,49.0979,49.0244,49.0703,42744.0
2023-07-31 13:00:00,53.38,53.5,53.36,53.5,63736.0,49.0611,49.1714,49.0428,49.1714,63736.0
2023-07-31 13:30:00,53.51,53.51,53.3,53.36,38960.0,49.1806,49.1806,48.9876,49.0428,38960.0
2023-07-31 14:00:00,53.36,53.39,53.31,53.34,30787.0,49.0428,49.0703,48.9968,49.0244,30787.0
2023-07-31 14:30:00,53.34,53.41,53.33,53.34,43631.0,49.0244,49.0887,49.0152,49.0244,43631.0
2023-07-31 15:00:00,53.34,53.36,53.3,53.34,64977.0,49.0244,49.0428,48.9876,49.0244,64977.0
2023-07-31 15:30:00,53.34,53.39,53.29,53.38,252123.0,49.0244,49.0703,48.9784,49.0611,252123.0
2023-08-01 09:30:00,53.56,53.62,53.52,53.54,51493.0,49.2266,49.2817,49.1898,49.2082,51493.0
2023-08-01 10:00:00,53.53,53.62,53.24,53.29,89219.0,49.199,49.2817,48.9325,48.9784,89219.0
2023-08-01 10:30:00,53.29,53.36,53.21,53.23,54266.0,48.9784,49.0428,48.9049,48.9233,54266.0
2023-08-01 11:00:00,53.24,53.24,52.97,52.99,59615.0,48.9325,48.9325,48.6843,48.7027,59615.0
2023-08-01 11:30:00,52.98,52.99,52.8,52.96,103368.0,48.6935,48.7027,48.5281,48.6751,103368.0
2023-08-01 12:00:00,52.96,52.96,52.89,52.91,24282.0,48.6751,48.6751,48.6108,48.6292,24282.0
2023-08-01 12:30:00,52.91,52.96,52.86,52.95,32726.0,48.6292,48.6751,48.5832,48.6659,32726.0
2023-08-01 13:00:00,52.96,53.04,52.92,53.01,36870.0,48.6751,48.7486,48.6384,48.7211,36870.0
2023-08-01 13:30:00,53.0,53.01,52.9,52.92,46775.0,48.7119,48.7211,48.62,48.6384,46775.0
2023-08-01 14:00:00,52.93,53.0,52.92,52.95,67357.0,48.6475,48.7119,48.6384,48.6659,67357.0
2023-08-01 14:30:00,52.95,52.99,52.92,52.97,40558.0,48.6659,48.7027,48.6384,48.6843,40558.0
2023-08-01 15:00:00,52.98,53.07,52.96,53.05,53838.0,48.6935,48.7762,48.6751,48.7578,53838.0
2023-08-01 15:30:00,53.06,53.07,52.99,53.03,88800.0,48.767,48.7762,48.7027,48.7395,88800.0
2023-08-02 09:30:00,52.07,52.3,52.04,52.14,47208.0,47.8571,48.0685,47.8296,47.9215,47208.0
2023-08-02 10:00:00,52.15,52.15,51.81,51.86,63001.0,47.9307,47.9307,47.6182,47.6641,63001.0
2023-08-02 10:30:00,51.85,51.93,51.77,51.78,50175.0,47.6549,47.7285,47.5814,47.5906,50175.0
2023-08-02 11:00:00,51.8,51.86,51.76,51.84,48446.0,47.609,47.6641,47.5722,47.6457,48446.0
2023-08-02 11:30:00,51.84,51.92,51.72,51.82,66724.0,47.6457,47.7193,47.5354,47.6274,66724.0
2023-08-02 12:00:00,51.83,51.9,51.77,51.81,52808.0,47.6365,47.7009,47.5814,47.6182,52808.0
2023-08-02 12:30:00,51.81,51.9,51.8,51.81,20445.0,47.6182,47.7009,47.609,47.6182,20445.0
2023-08-02 13:00:00,51.81,51.84,51.75,51.8,24183.0,47.6182,47.6457,47.563,47.609,24183.0
2023-08-02 13:30:00,51.8,51.82,51.76,51.77,43916.0,47.609,47.6274,47.5722,47.5814,43916.0
2023-08-02 14:00:00,51.74,51.76,51.63,51.64,38173.0,47.5538,47.5722,47.4527,47.4619,38173.0
2023-08-02 14:30:00,51.63,51.69,51.6,51.61,71917.0,47.4527,47.5079,47.4252,47.4343,71917.0
2023-08-02 15:00:00,51.61,51.62,51.55,51.55,82741.0,47.4343,47.4435,47.3792,47.3792,82741.0
2023-08-02 15:30:00,51.55,51.6,51.48,51.49,266983.0,47.3792,47.4252,47.3149,47.3241,266983.0
2023-08-03 09:30:00,50.2,50.26,49.97,50.21,146311.0,46.1384,46.1936,45.927,46.1476,146311.0
2023-08-03 10:00:00,50.2,50.3,50.18,50.2,106588.0,46.1384,46.2303,46.12,46.1384,106588.0
2023-08-03 10:30:00,50.18,50.32,50.11,50.11,147638.0,46.12,46.2487,46.0557,46.0557,147638.0
2023-08-03 11:00:00,50.12,50.31,50.07,50.29,140746.0,46.0649,46.2395,46.0189,46.2211,140746.0
2023-08-03 11:30:00,50.3,50.46,50.29,50.44,39264.0,46.2303,46.3774,46.2211,46.359,39264.0
2023-08-03 12:00:00,50.42,50.65,50.42,50.6,112328.0,46.3406,46.552,46.3406,46.5061,112328.0
2023-08-03 12:30:00,50.61,50.68,50.6,50.67,53420.0,46.5153,46.5796,46.5061,46.5704,53420.0
2023-08-03 13:00:00,50.66,50.68,50.62,50.62,37539.0,46.5612,46.5796,46.5244,46.5244,37539.0
2023-08-03 13:30:00,50.62,50.68,50.59,50.65,73570.0,46.5244,46.5796,46.4969,46.552,73570.0
2023-08-03 14:00:00,50.64,50.7,50.61,50.67,54864.0,46.5428,46.598,46.5153,46.5704,54864.0
2023-08-03 14:30:00,50.68,50.71,50.61,50.7,68209.0,46.5796,46.6072,46.5153,46.598,68209.0
2023-08-03 15:00:00,50.7,50.71,50.66,50.7,110506.0,46.598,46.6072,46.5612,46.598,110506.0
2023-08-03 15:30:00,50.7,50.95,50.69,50.94,345918.0,46.598,46.8277,46.5888,46.8186,345918.0
2023-08-04 09:30:00,51.37,51.58,51.35,51.44,96010.0,47.2138,47.4068,47.1954,47.2781,96010.0
2023-08-04 10:00:00,51.43,51.69,51.42,51.69,109588.0,47.2689,47.5079,47.2597,47.5079,109588.0
2023-08-04 10:30:00,51.68,51.83,51.64,51.69,160021.0,47.4987,47.6365,47.4619,47.5079,160021.0
2023-08-04 11:00:00,51.67,51.83,51.59,51.74,54589.0,47.4895,47.6365,47.416,47.5538,54589.0
2023-08-04 11:30:00,51.75,51.82,51.73,51.81,24722.0,47.563,47.6274,47.5446,47.6182,24722.0
2023-08-04 12:00:00,51.81,51.85,51.77,51.84,60111.0,47.6182,47.6549,47.5814,47.6457,60111.0
2023-08-04 12:30:00,51.84,51.91,51.81,51.86,27992.0,47.6457,47.7101,47.6182,47.6641,27992.0
2023-08-04 13:00:00,51.87,51.88,51.83,51.84,22479.0,47.6733,47.6825,47.6365,47.6457,22479.0
2023-08-04 13:30:00,51.85,51.87,51.8,51.8,24117.0,47.6549,47.6733,47.609,47.609,24117.0
2023-08-04 14:00:00,51.8,51.81,51.61,51.66,42625.0,47.609,47.6182,47.4343,47.4803,42625.0
2023-08-04 14:30:00,51.67,51.69,51.59,51.61,44339.0,47.4895,47.5079,47.416,47.4343,44339.0
2023-08-04 15:00:00,51.61,51.64,51.59,51.64,25783.0,47.4343,47.4619,47.416,47.4619,25783.0
2023-08-04 15:30:00,51.64,51.66,51.57,51.65,98860.0,47.4619,47.4803,47.3976,47.4711,98860.0
2023-08-07 09:30:00,51.55,51.69,51.5,51.66,114444.0,47.3792,47.5079,47.3332,47.4803,114444.0
2023-08-07 10:00:00,51.67,51.89,51.63,51.88,139664.0,47.4895,47.6917,47.4527,47.6825,139664.0
2023-08-07 10:30:00,51.89,51.89,51.78,51.8,101497.0,47.6917,47.6917,47.5906,47.609,101497.0
2023-08-07 11:00:00,51.79,51.88,51.74,51.8,75632.0,47.5998,47.6825,47.5538,47.609,75632.0
2023-08-07 11:30:00,51.8,51.89,51.79,51.88,32593.0,47.609,47.6917,47.5998,47.6825,32593.0
2023-08-07 12:00:00,51.89,51.95,51.83,51.83,32325.0,47.6917,47.7468,47.6365,47.6365,32325.0
2023-08-07 12:30:00,51.83,51.93,51.82,51.9,45423.0,47.6365,47.7285,47.6274,47.7009,45423.0
2023-08-07 13:00:00,51.91,51.95,51.89,51.93,30436.0,47.7101,47.7468,47.6917,47.7285,30436.0
2023-08-07 13:30:00,51.93,51.99,51.92,51.99,40128.0,47.7285,47.7836,47.7193,47.7836,40128.0
2023-08-07 14:00:00,51.98,52.0,51.97,52.0,41752.0,47.7744,47.7928,47.7652,47.7928,41752.0
2023-08-07 14:30:00,52.0,52.06,51.97,52.05,52907.0,47.7928,47.8479,47.7652,47.8387,52907.0
2023-08-07 15:00:00,52.05,52.07,52.0,52.04,68780.0,47.8387,47.8571,47.7928,47.8296,68780.0
2023-08-07 15:30:00,52.04,52.06,51.98,52.01,235227.0,47.8296,47.8479,47.7744,47.802,235227.0
2023-08-08 09:30:00,52.21,52.43,52.19,52.29,216426.0,47.9858,48.188,47.9674,48.0593,216426.0
2023-08-08 10:00:00,52.28,52.37,52.16,52.25,140276.0,48.0501,48.1329,47.9398,48.0226,140276.0
2023-08-08 10:30:00,52.25,52.31,52.12,52.22,115517.0,48.0226,48.0777,47.9031,47.995,115517.0
2023-08-08 11:00:00,52.22,52.35,52.16,52.3,78645.0,47.995,48.1145,47.9398,48.0685,78645.0
2023-08-08 11:30:00,52.33,52.38,52.27,52.37,37350.0,48.0961,48.142,48.0409,48.1329,37350.0
2023-08-08 12:00:00,52.37,52.4,52.34,52.38,29580.0,48.1329,48.1604,48.1053,48.142,29580.0
2023-08-08 12:30:00,52.38,52.42,52.31,52.35,40391.0,48.142,48.1788,48.0777,48.1145,40391.0
2023-08-08 13:00:00,52.35,52.4,52.32,52.35,31473.0,48.1145,48.1604,48.0869,48.1145,31473.0
2023-08-08 13:30:00,52.34,52.43,52.31,52.43,55756.0,48.1053,48.188,48.0777,48.188,55756.0
2023-08-08 14:00:00,52.42,52.47,52.36,52.45,44663.0,48.1788,48.2248,48.1237,48.2064,44663.0
2023-08-08 14:30:00,52.45,52.51,52.4,52.51,48545.0,48.2064,48.2615,48.1604,48.2615,48545.0
2023-08-08 15:00:00,52.51,52.57,52.49,52.56,50152.0,48.2615,48.3167,48.2431,48.3075,50152.0
2023-08-08 15:30:00,52.56,52.66,52.52,52.66,193378.0,48.3075,48.3994,48.2707,48.3994,193378.0
2023-08-09 09:30:00,52.52,52.88,52.52,52.8,158443.0,48.2707,48.6016,48.2707,48.5281,158443.0
2023-08-09 10:00:00,52.79,52.95,52.79,52.93,68274.0,48.5189,48.6659,48.5189,48.6475,68274.0
2023-08-09 10:30:00,52.92,53.09,52.89,53.05,200088.0,48.6384,48.7946,48.6108,48.7578,200088.0
2023-08-09 11:00:00,53.05,53.11,52.99,53.04,176012.0,48.7578,48.813,48.7027,48.7486,176012.0
2023-08-09 11:30:00,53.04,53.16,53.03,53.09,59566.0,48.7486,48.8589,48.7395,48.7946,59566.0
2023-08-09 12:00:00,53.1,53.12,53.01,53.08,57839.0,48.8038,48.8222,48.7211,48.7854,57839.0
2023-08-09 12:30:00,53.08,53.16,53.08,53.13,43906.0,48.7854,48.8589,48.7854,48.8314,43906.0
2023-08-09 13:00:00,53.14,53.25,53.12,53.19,30655.0,48.8406,48.9417,48.8222,48.8865,30655.0
2023-08-09 13:30:00,53.19,53.33,53.17,53.3,58413.0,48.8865,49.0152,48.8681,48.9876,58413.0
2023-08-09 14:00:00,53.28,53.33,53.24,53.26,56462.0,48.9692,49.0152,48.9325,48.9508,56462.0
2023-08-09 14:30:00,53.25,53.32,53.24,53.25,52062.0,48.9417,49.006,48.9325,48.9417,52062.0
2023-08-09 15:00:00,53.25,53.35,53.23,53.29,89756.0,48.9417,49.0336,48.9233,48.9784,89756.0
2023-08-09 15:30:00,53.29,53.3,53.19,53.21,130876.0,48.9784,48.9876,48.8865,48.9049,130876.0
2023-08-10 09:30:00,53.44,53.68,53.42,53.67,65867.0,49.1163,49.3369,49.0979,49.3277,65867.0
2023-08-10 10:00:00,53.69,53.83,53.68,53.83,72011.0,49.3461,49.4747,49.3369,49.4747,72011.0
2023-08-10 10:30:00,53.82,53.88,53.68,53.72,58210.0,49.4655,49.5207,49.3369,49.3736,58210.0
2023-08-10 11:00:00,53.72,53.94,53.66,53.89,128822.0,49.3736,49.5758,49.3185,49.5299,128822.0
2023-08-10 11:30:00,53.92,54.0,53.84,53.9,43006.0,49.5575,49.631,49.4839,49.5391,43006.0
2023-08-10 12:00:00,53.9,53.9,53.79,53.79,49111.0,49.5391,49.5391,49.438,49.438,49111.0
2023-08-10 12:30:00,53.82,53.85,53.62,53.63,116319.0,49.4655,49.4931,49.2817,49.2909,116319.0
2023-08-10 13:00:00,53.65,53.66,53.51,53.52,27542.0,49.3093,49.3185,49.1806,49.1898,27542.0
2023-08-10 13:30:00,53.51,53.7,53.41,53.55,71534.0,49.1806,49.3552,49.0887,49.2174,71534.0
2023-08-10 14:00:00,53.55,53.72,53.53,53.68,54400.0,49.2174,49.3736,49.199,49.3369,54400.0
2023-08-10 14:30:00,53.69,53.71,53.62,53.71,42696.0,49.3461,49.3644,49.2817,49.3644,42696.0
2023-08-10 15:00:00,53.71,53.71,53.61,53.62,41435.0,49.3644,49.3644,49.2725,49.2817,41435.0
2023-08-10 15:30:00,53.62,53.68,53.56,53.68,151763.0,49.2817,49.3369,49.2266,49.3369,151763.0
2023-08-11 09:30:00,53.04,53.23,52.91,53.21,112521.0,48.7486,48.9233,48.6292,48.9049,112521.0
2023-08-11 10:00:00,53.27,53.4,53.23,53.26,66690.0,48.96,49.0795,48.9233,48.9508,66690.0
2023-08-11 10:30:00,53.27,53.43,53.27,53.32,82266.0,48.96,49.1071,48.96,49.006,82266.0
2023-08-11 11:00:00,53.33,53.39,53.2,53.21,75545.0,49.0152,49.0703,48.8957,48.9049,75545.0
2023-08-11 11:30:00,53.22,53.27,53.11,53.12,99462.0,48.9141,48.96,48.813,48.8222,99462.0
2023-08-11 12:00:00,53.12,53.24,53.08,53.1,73606.0,48.8222,48.9325,48.7854,48.8038,73606.0
2023-08-11 12:30:00,53.11,53.28,53.11,53.24,88038.0,48.813,48.9692,48.813,48.9325,88038.0
2023-08-11 13:00:00,53.25,53.29,53.2,53.28,45222.0,48.9417,48.9784,48.8957,48.9692,45222.0
2023-08-11 13:30:00,53.28,53.28,53.17,53.19,51004.0,48.9692,48.9692,48.8681,48.8865,51004.0
2023-08-11 14:00:00,53.19,53.26,53.16,53.25,54724.0,48.8865,48.9508,48.8589,48.9417,54724.0
2023-08-11 14:30:00,53.25,53.38,53.24,53.38,91357.0,48.9417,49.0611,48.9325,49.0611,91357.0
2023-08-11 15:00:00,53.38,53.48,53.32,53.48,115307.0,49.0611,49.153,49.006,49.153,115307.0
2023-08-11 15:30:00,53.48,53.53,53.39,53.53,276559.0,49.153,49.199,49.0703,49.199,276559.0
2023-08-14 09:30:00,53.03,53.12,52.91,53.06,344732.0,48.7395,48.8222,48.6292,48.767,344732.0
2023-08-14 10:00:00,53.05,53.13,53.0,53.12,91548.0,48.7578,48.8314,48.7119,48.8222,91548.0
2023-08-14 10:30:00,53.12,53.21,53.09,53.1,72309.0,48.8222,48.9049,48.7946,48.8038,72309.0
2023-08-14 11:00:00,53.12,53.27,53.1,53.27,60204.0,48.8222,48.96,48.8038,48.96,60204.0
2023-08-14 11:30:00,53.26,53.32,53.21,53.21,36950.0,48.9508,49.006,48.9049,48.9049,36950.0
2023-08-14 12:00:00,53.22,53.28,53.19,53.21,29185.0,48.9141,48.9692,48.8865,48.9049,29185.0
2023-08-14 12:30:00,53.22,53.27,53.17,53.23,64105.0,48.9141,48.96,48.8681,48.9233,64105.0
2023-08-14 13:00:00,53.22,53.25,53.19,53.2,21078.0,48.9141,48.9417,48.8865,48.8957,21078.0
2023-08-14 13:30:00,53.2,53.23,53.16,53.18,26759.0,48.8957,48.9233,48.8589,48.8773,26759.0
2023-08-14 14:00:00,53.17,53.19,53.13,53.16,25536.0,48.8681,48.8865,48.8314,48.8589,25536.0
2023-08-14 14:30:00,53.16,53.23,53.14,53.23,31675.0,48.8589,48.9233,48.8406,48.9233,31675.0
2023-08-14 15:00:00,53.23,53.25,53.19,53.21,23215.0,48.9233,48.9417,48.8865,48.9049,23215.0
2023-08-14 15:30:00,53.22,53.29,53.19,53.29,64455.0,48.9141,48.9784,48.8865,48.9784,64455.0
2023-08-15 09:30:00,53.2,53.23,52.95,53.03,61532.0,48.8957,48.9233,48.6659,48.7395,61532.0
2023-08-15 10:00:00,53.04,53.07,52.84,52.86,43555.0,48.7486,48.7762,48.5648,48.5832,43555.0
2023-08-15 10:30:00,52.87,53.0,52.85,52.92,38382.0,48.5924,48.7119,48.574,48.6384,38382.0
2023-08-15 11:00:00,52.93,53.1,52.93,53.02,38412.0,48.6475,48.8038,48.6475,48.7303,38412.0
2023-08-15 11:30:00,53.03,53.07,52.98,52.99,29764.0,48.7395,48.7762,48.6935,48.7027,29764.0
2023-08-15 12:00:00,53.0,53.0,52.95,52.98,15684.0,48.7119,48.7119,48.6659,48.6935,15684.0
2023-08-15 12:30:00,52.98,52.99,52.92,52.94,28007.0,48.6935,48.7027,48.6384,48.6567,28007.0
2023-08-15 13:00:00,52.94,53.01,52.92,53.0,37669.0,48.6567,48.7211,48.6384,48.7119,37669.0
2023-08-15 13:30:00,52.99,53.0,52.97,52.98,20535.0,48.7027,48.7119,48.6843,48.6935,20535.0
2023-08-15 14:00:00,52.98,53.0,52.94,52.94,46478.0,48.6935,48.7119,48.6567,48.6567,46478.0
2023-08-15 14:30:00,52.94,52.97,52.76,52.8,45127.0,48.6567,48.6843,48.4913,48.5281,45127.0
2023-08-15 15:00:00,52.79,52.9,52.77,52.78,30169.0,48.5189,48.62,48.5005,48.5097,30169.0
2023-08-15 15:30:00,52.78,52.82,52.67,52.8,143828.0,48.5097,48.5464,48.4086,48.5281,143828.0
2023-08-16 09:30:00,52.41,52.63,52.38,52.47,48211.0,48.1696,48.3718,48.142,48.2248,48211.0
2023-08-16 10:00:00,52.46,52.72,52.46,52.67,25100.0,48.2156,48.4545,48.2156,48.4086,25100.0
2023-08-16 10:30:00,52.65,52.65,52.47,52.6,31565.0,48.3902,48.3902,48.2248,48.3442,31565.0
2023-08-16 11:00:00,52.59,52.61,52.45,52.49,27294.0,48.3351,48.3534,48.2064,48.2431,27294.0
2023-08-16 11:30:00,52.5,52.59,52.48,52.53,21116.0,48.2523,48.3351,48.234,48.2799,21116.0
2023-08-16 12:00:00,52.54,52.57,52.5,52.56,14683.0,48.2891,48.3167,48.2523,48.3075,14683.0
2023-08-16 12:30:00,52.56,52.58,52.49,52.49,21403.0,48.3075,48.3259,48.2431,48.2431,21403.0
2023-08-16 13:00:00,52.48,52.49,52.41,52.43,14722.0,48.234,48.2431,48.1696,48.188,14722.0
2023-08-16 13:30:00,52.42,52.54,52.39,52.52,15275.0,48.1788,48.2891,48.1512,48.2707,15275.0
2023-08-16 14:00:00,52.51,52.6,52.44,52.57,34462.0,48.2615,48.3442,48.1972,48.3167,34462.0
2023-08-16 14:30:00,52.56,52.6,52.46,52.47,24437.0,48.3075,48.3442,48.2156,48.2248,24437.0
2023-08-16 15:00:00,52.48,52.5,52.4,52.4,34706.0,48.234,48.2523,48.1604,48.1604,34706.0
2023-08-16 15:30:00,52.4,52.44,52.37,52.42,122958.0,48.1604,48.1972,48.1329,48.1788,122958.0
2023-08-17 09:30:00,53.38,53.5,53.3,53.3,64608.0,49.0611,49.1714,48.9876,48.9876,64608.0
2023-08-17 10:00:00,53.27,53.36,53.16,53.16,94146.0,48.96,49.0428,48.8589,48.8589,94146.0
2023-08-17 10:30:00,53.17,53.29,53.1,53.21,29340.0,48.8681,48.9784,48.8038,48.9049,29340.0
2023-08-17 11:00:00,53.22,53.22,53.11,53.12,29604.0,48.9141,48.9141,48.813,48.8222,29604.0
2023-08-17 11:30:00,53.15,53.2,53.06,53.2,33121.0,48.8497,48.8957,48.767,48.8957,33121.0
2023-08-17 12:00:00,53.2,53.23,53.11,53.17,26591.0,48.8957,48.9233,48.813,48.8681,26591.0
2023-08-17 12:30:00,53.18,53.2,53.13,53.2,29359.0,48.8773,48.8957,48.8314,48.8957,29359.0
2023-08-17 13:00:00,53.2,53.2,53.08,53.11,24471.0,48.8957,48.8957,48.7854,48.813,24471.0
2023-08-17 13:30:00,53.12,53.15,53.1,53.15,104174.0,48.8222,48.8497,48.8038,48.8497,104174.0
2023-08-17 14:00:00,53.15,53.21,53.06,53.2,78341.0,48.8497,48.9049,48.767,48.8957,78341.0
2023-08-17 14:30:00,53.2,53.21,53.04,53.06,75012.0,48.8957,48.9049,48.7486,48.767,75012.0
2023-08-17 15:00:00,53.05,53.08,52.91,52.93,50112.0,48.7578,48.7854,48.6292,48.6475,50112.0
2023-08-17 15:30:00,52.93,52.98,52.9,52.91,94740.0,48.6475,48.6935,48.62,48.6292,94740.0
2023-08-18 09:30:00,53.11,53.26,53.08,53.22,54131.0,48.813,48.9508,48.7854,48.9141,54131.0
2023-08-18 10:00:00,53.2,53.25,53.13,53.21,55355.0,48.8957,48.9417,48.8314,48.9049,55355.0
2023-08-18 10:30:00,53.21,53.32,53.16,53.3,46302.0,48.9049,49.006,48.8589,48.9876,46302.0
2023-08-18 11:00:00,53.29,53.36,53.25,53.28,17804.0,48.9784,49.0428,48.9417,48.9692,17804.0
2023-08-18 11:30:00,53.28,53.31,53.18,53.26,44837.0,48.9692,48.9968,48.8773,48.9508,44837.0
2023-08-18 12:00:00,53.25,53.3,53.21,53.27,24274.0,48.9417,48.9876,48.9049,48.96,24274.0
2023-08-18 12:30:00,53.27,53.34,53.24,53.33,37788.0,48.96,49.0244,48.9325,49.0152,37788.0
2023-08-18 13:00:00,53.33,53.33,53.26,53.31,30147.0,49.0152,49.0152,48.9508,48.9968,30147.0
2023-08-18 13:30:00,53.31,53.35,53.29,53.35,27113.0,48.9968,49.0336,48.9784,49.0336,27113.0
2023-08-18 14:00:00,53.35,53.37,53.32,53.35,36071.0,49.0336,49.0519,49.006,49.0336,36071.0
2023-08-18 14:30:00,53.34,53.38,53.26,53.27,35752.0,49.0244,49.0611,48.9508,48.96,35752.0
2023-08-18 15:00:00,53.27,53.29,53.21,53.29,55174.0,48.96,48.9784,48.9049,48.9784,55174.0
2023-08-18 15:30:00,53.28,53.37,53.25,53.26,128926.0,48.9692,49.0519,48.9417,48.9508,128926.0
2023-08-21 09:30:00,53.64,53.81,53.6,53.74,67378.0,49.3001,49.4563,49.2633,49.392,67378.0
2023-08-21 10:00:00,53.75,53.81,53.65,53.73,52891.0,49.4012,49.4563,49.3093,49.3828,52891.0
2023-08-21 10:30:00,53.73,53.73,53.58,53.67,28372.0,49.3828,49.3828,49.245,49.3277,28372.0
2023-08-21 11:00:00,53.67,53.7,53.63,53.68,46336.0,49.3277,49.3552,49.2909,49.3369,46336.0
2023-08-21 11:30:00,53.69,53.73,53.53,53.6,29416.0,49.3461,49.3828,49.199,49.2633,29416.0
2023-08-21 12:00:00,53.6,53.73,53.6,53.73,18516.0,49.2633,49.3828,49.2633,49.3828,18516.0
2023-08-21 12:30:00,53.73,53.73,53.65,53.72,24528.0,49.3828,49.3828,49.3093,49.3736,24528.0
2023-08-21 13:00:00,53.72,53.75,53.69,53.75,20011.0,49.3736,49.4012,49.3461,49.4012,20011.0
2023-08-21 13:30:00,53.75,53.78,53.73,53.73,24013.0,49.4012,49.4288,49.3828,49.3828,24013.0
2023-08-21 14:00:00,53.73,53.81,53.69,53.7,74500.0,49.3828,49.4563,49.3461,49.3552,74500.0
2023-08-21 14:30:00,53.7,53.73,53.68,53.71,27762.0,49.3552,49.3828,49.3369,49.3644,27762.0
2023-08-21 15:00:00,53.71,53.77,53.7,53.76,79919.0,49.3644,49.4196,49.3552,49.4104,79919.0
2023-08-21 15:30:00,53.77,53.8,53.67,53.72,143826.0,49.4196,49.4472,49.3277,49.3736,143826.0
2023-08-22 09:30:00,54.11,54.18,53.94,53.95,59949.0,49.7321,49.7964,49.5758,49.585,59949.0
2023-08-22 10:00:00,53.95,54.09,53.95,54.0,46764.0,49.585,49.7137,49.585,49.631,46764.0
2023-08-22 10:30:00,54.0,54.16,53.97,54.03,45239.0,49.631,49.778,49.6034,49.6586,45239.0
2023-08-22 11:00:00,54.01,54.05,53.92,54.05,41872.0,49.6402,49.6769,49.5575,49.6769,41872.0
2023-08-22 11:30:00,54.05,54.08,53.95,54.08,53368.0,49.6769,49.7045,49.585,49.7045,53368.0
2023-08-22 12:00:00,54.07,54.16,54.06,54.15,30391.0,49.6953,49.778,49.6861,49.7688,30391.0
2023-08-22 12:30:00,54.16,54.17,54.12,54.14,48422.0,49.778,49.7872,49.7413,49.7597,48422.0
2023-08-22 13:00:00,54.12,54.12,54.03,54.05,21797.0,49.7413,49.7413,49.6586,49.6769,21797.0
2023-08-22 13:30:00,54.05,54.06,53.99,54.05,37914.0,49.6769,49.6861,49.6218,49.6769,37914.0
2023-08-22 14:00:00,54.05,54.11,54.03,54.1,46712.0,49.6769,49.7321,49.6586,49.7229,46712.0
2023-08-22 14:30:00,54.1,54.11,54.06,54.08,38325.0,49.7229,49.7321,49.6861,49.7045,38325.0
2023-08-22 15:00:00,54.09,54.1,54.02,54.05,47910.0,49.7137,49.7229,49.6494,49.6769,47910.0
2023-08-22 15:30:00,54.06,54.06,53.97,54.02,97268.0,49.6861,49.6861,49.6034,49.6494,97268.0
2023-08-23 09:30:00,53.55,53.6,53.4,53.47,53663.0,49.2174,49.2633,49.0795,49.1439,53663.0
2023-08-23 10:00:00,53.47,53.62,53.45,53.49,64511.0,49.1439,49.2817,49.1255,49.1622,64511.0
2023-08-23 10:30:00,53.5,53.67,53.42,53.64,30315.0,49.1714,49.3277,49.0979,49.3001,30315.0
2023-08-23 11:00:00,53.67,53.72,53.59,53.69,55291.0,49.3277,49.3736,49.2541,49.3461,55291.0
2023-08-23 11:30:00,53.69,53.7,53.63,53.65,21963.0,49.3461,49.3552,49.2909,49.3093,21963.0
2023-08-23 12:00:00,53.66,53.77,53.63,53.76,9312.0,49.3185,49.4196,49.2909,49.4104,9312.0
2023-08-23 12:30:00,53.76,53.8,53.73,53.75,13056.0,49.4104,49.4472,49.3828,49.4012,13056.0
2023-08-23 13:00:00,53.74,53.88,53.74,53.83,13157.0,49.392,49.5207,49.392,49.4747,13157.0
2023-08-23 13:30:00,53.83,53.84,53.74,53.76,23406.0,49.4747,49.4839,49.392,49.4104,23406.0
2023-08-23 14:00:00,53.73,53.78,53.7,53.73,74447.0,49.3828,49.4288,49.3552,49.3828,74447.0
2023-08-23 14:30:00,53.73,53.76,53.63,53.68,74893.0,49.3828,49.4104,49.2909,49.3369,74893.0
2023-08-23 15:00:00,53.67,53.69,53.6,53.62,82969.0,49.3277,49.3461,49.2633,49.2817,82969.0
2023-08-23 15:30:00,53.61,53.65,53.52,53.52,182898.0,49.2725,49.3093,49.1898,49.1898,182898.0
2023-08-24 09:30:00,53.13,53.39,53.08,53.37,120642.0,48.8314,49.0703,48.7854,49.0519,120642.0
2023-08-24 10:00:00,53.37,53.38,53.07,53.07,67618.0,49.0519,49.0611,48.7762,48.7762,67618.0
2023-08-24 10:30:00,53.07,53.1,53.0,53.03,135243.0,48.7762,48.8038,48.7119,48.7395,135243.0
2023-08-24 11:00:00,53.04,53.18,52.98,53.13,73580.0,48.7486,48.8773,48.6935,48.8314,73580.0
2023-08-24 11:30:00,53.12,53.18,53.06,53.06,32578.0,48.8222,48.8773,48.767,48.767,32578.0
2023-08-24 12:00:00,53.08,53.15,53.03,53.1,52619.0,48.7854,48.8497,48.7395,48.8038,52619.0
2023-08-24 12:30:00,53.09,53.12,53.02,53.06,35191.0,48.7946,48.8222,48.7303,48.767,35191.0
2023-08-24 13:00:00,53.06,53.06,52.96,53.01,50144.0,48.767,48.767,48.6751,48.7211,50144.0
2023-08-24 13:30:00,53.0,53.01,52.99,53.01,67749.0,48.7119,48.7211,48.7027,48.7211,67749.0
2023-08-24 14:00:00,53.01,53.03,52.92,52.93,60439.0,48.7211,48.7395,48.6384,48.6475,60439.0
2023-08-24 14:30:00,52.93,52.99,52.91,52.96,51882.0,48.6475,48.7027,48.6292,48.6751,51882.0
2023-08-24 15:00:00,52.96,53.06,52.95,53.04,91312.0,48.6751,48.767,48.6659,48.7486,91312.0
2023-08-24 15:30:00,53.04,53.04,52.96,52.96,277324.0,48.7486,48.7486,48.6751,48.6751,277324.0
2023-08-25 09:30:00,53.3,53.48,53.27,53.34,25975.0,48.9876,49.153,48.96,49.0244,25975.0
2023-08-25 10:00:00,53.31,53.41,53.12,53.13,32863.0,48.9968,49.0887,48.8222,48.8314,32863.0
2023-08-25 10:30:00,53.14,53.17,53.03,53.07,32557.0,48.8406,48.8681,48.7395,48.7762,32557.0
2023-08-25 11:00:00,53.08,53.31,53.07,53.29,33209.0,48.7854,48.9968,48.7762,48.9784,33209.0
2023-08-25 11:30:00,53.29,53.33,53.23,53.27,25692.0,48.9784,49.0152,48.9233,48.96,25692.0
2023-08-25 12:00:00,53.28,53.41,53.28,53.39,12118.0,48.9692,49.0887,48.9692,49.0703,12118.0
2023-08-25 12:30:00,53.4,53.4,53.34,53.37,9931.0,49.0795,49.0795,49.0244,49.0519,9931.0
2023-08-25 13:00:00,53.36,53.43,53.35,53.38,15265.0,49.0428,49.1071,49.0336,49.0611,15265.0
2023-08-25 13:30:00,53.38,53.41,53.34,53.39,13526.0,49.0611,49.0887,49.0244,49.0703,13526.0
2023-08-25 14:00:00,53.39,53.43,53.35,53.43,35579.0,49.0703,49.1071,49.0336,49.1071,35579.0
2023-08-25 14:30:00,53.42,53.47,53.4,53.44,22193.0,49.0979,49.1439,49.0795,49.1163,22193.0
2023-08-25 15:00:00,53.44,53.47,53.41,53.46,31702.0,49.1163,49.1439,49.0887,49.1347,31702.0
2023-08-25 15:30:00,53.46,53.52,53.4,53.43,51403.0,49.1347,49.1898,49.0795,49.1071,51403.0
2023-08-28 09:30:00,53.74,53.88,53.74,53.82,60798.0,49.392,49.5207,49.392,49.4655,60798.0
2023-08-28 10:00:00,53.8,53.83,53.7,53.74,32748.0,49.4472,49.4747,49.3552,49.392,32748.0
2023-08-28 10:30:00,53.75,53.82,53.65,53.69,18077.0,49.4012,49.4655,49.3093,49.3461,18077.0
2023-08-28 11:00:00,53.68,53.69,53.63,53.67,39277.0,49.3369,49.3461,49.2909,49.3277,39277.0
2023-08-28 11:30:00,53.67,53.71,53.64,53.68,15002.0,49.3277,49.3644,49.3001,49.3369,15002.0
2023-08-28 12:00:00,53.7,53.71,53.59,53.61,25770.0,49.3552,49.3644,49.2541,49.2725,25770.0
2023-08-28 12:30:00,53.62,53.68,53.59,53.65,13514.0,49.2817,49.3369,49.2541,49.3093,13514.0
2023-08-28 13:00:00,53.64,53.69,53.59,53.59,21353.0,49.3001,49.3461,49.2541,49.2541,21353.0
2023-08-28 13:30:00,53.6,53.67,53.58,53.62,14674.0,49.2633,49.3277,49.245,49.2817,14674.0
2023-08-28 14:00:00,53.64,53.65,53.61,53.64,12605.0,49.3001,49.3093,49.2725,49.3001,12605.0
2023-08-28 14:30:00,53.63,53.66,53.62,53.64,13539.0,49.2909,49.3185,49.2817,49.3001,13539.0
2023-08-28 15:00:00,53.65,53.73,53.64,53.73,26050.0,49.3093,49.3828,49.3001,49.3828,26050.0
2023-08-28 15:30:00,53.72,53.81,53.71,53.79,54587.0,49.3736,49.4563,49.3644,49.438,54587.0
2023-08-29 09:30:00,53.98,54.28,53.95,54.21,54170.0,49.6126,49.8883,49.585,49.824,54170.0
2023-08-29 10:00:00,54.22,54.33,54.03,54.04,80606.0,49.8332,49.9343,49.6586,49.6677,80606.0
2023-08-29 10:30:00,54.04,54.11,53.92,53.95,59428.0,49.6677,49.7321,49.5575,49.585,59428.0
2023-08-29 11:00:00,53.94,54.03,53.88,54.0,44263.0,49.5758,49.6586,49.5207,49.631,44263.0
2023-08-29 11:30:00,53.99,54.04,53.96,53.98,23851.0,49.6218,49.6677,49.5942,49.6126,23851.0
2023-08-29 12:00:00,53.98,54.06,53.95,54.06,20835.0,49.6126,49.6861,49.585,49.6861,20835.0
2023-08-29 12:30:00,54.06,54.11,54.02,54.1,22100.0,49.6861,49.7321,49.6494,49.7229,22100.0
2023-08-29 13:00:00,54.09,54.14,54.06,54.11,18976.0,49.7137,49.7597,49.6861,49.7321,18976.0
2023-08-29 13:30:00,54.11,54.16,54.11,54.15,21137.0,49.7321,49.778,49.7321,49.7688,21137.0
2023-08-29 14:00:00,54.15,54.18,54.12,54.13,16012.0,49.7688,49.7964,49.7413,49.7505,16012.0
2023-08-29 14:30:00,54.14,54.18,54.11,54.12,24115.0,49.7597,49.7964,49.7321,49.7413,24115.0
2023-08-29 15:00:00,54.13,54.24,54.13,54.23,26353.0,49.7505,49.8516,49.7505,49.8424,26353.0
2023-08-29 15:30:00,54.22,54.26,54.16,54.17,108994.0,49.8332,49.8699,49.778,49.7872,108994.0
2023-08-30 09:30:00,54.27,54.36,54.2,54.24,51282.0,49.8791,49.9619,49.8148,49.8516,51282.0
2023-08-30 10:00:00,54.24,54.34,54.19,54.2,41254.0,49.8516,49.9435,49.8056,49.8148,41254.0
2023-08-30 10:30:00,54.19,54.29,54.14,54.17,24051.0,49.8056,49.8975,49.7597,49.7872,24051.0
2023-08-30 11:00:00,54.18,54.22,54.15,54.22,39332.0,49.7964,49.8332,49.7688,49.8332,39332.0
2023-08-30 11:30:00,54.25,54.26,54.11,54.12,18631.0,49.8608,49.8699,49.7321,49.7413,18631.0
2023-08-30 12:00:00,54.13,54.21,54.07,54.18,12783.0,49.7505,49.824,49.6953,49.7964,12783.0
2023-08-30 12:30:00,54.19,54.19,54.14,54.16,21338.0,49.8056,49.8056,49.7597,49.778,21338.0
2023-08-30 13:00:00,54.16,54.19,54.13,54.19,9383.0,49.778,49.8056,49.7505,49.8056,9383.0
2023-08-30 13:30:00,54.19,54.19,54.12,54.16,9861.0,49.8056,49.8056,49.7413,49.778,9861.0
2023-08-30 14:00:00,54.16,54.17,54.12,54.14,15276.0,49.778,49.7872,49.7413,49.7597,15276.0
2023-08-30 14:30:00,54.15,54.18,54.12,54.15,18572.0,49.7688,49.7964,49.7413,49.7688,18572.0
2023-08-30 15:00:00,54.15,54.19,54.12,54.15,27538.0,49.7688,49.8056,49.7413,49.7688,27538.0
2023-08-30 15:30:00,54.13,54.15,54.06,54.13,57741.0,49.7505,49.7688,49.6861,49.7505,57741.0
2023-08-31 09:30:00,54.06,54.06,53.92,53.99,36416.0,49.6861,49.6861,49.5575,49.6218,36416.0
2023-08-31 10:00:00,53.96,53.97,53.87,53.94,14030.0,49.5942,49.6034,49.5115,49.5758,14030.0
2023-08-31 10:30:00,53.94,53.94,53.75,53.76,25789.0,49.5758,49.5758,49.4012,49.4104,25789.0
2023-08-31 11:00:00,53.76,53.78,53.58,53.58,14947.0,49.4104,49.4288,49.245,49.245,14947.0
2023-08-31 11:30:00,53.57,53.57,53.5,53.51,18660.0,49.2358,49.2358,49.1714,49.1806,18660.0
2023-08-31 12:00:00,53.52,53.52,53.45,53.5,15184.0,49.1898,49.1898,49.1255,49.1714,15184.0
2023-08-31 12:30:00,53.5,53.5,53.41,53.43,10191.0,49.1714,49.1714,49.0887,49.1071,10191.0
2023-08-31 13:00:00,53.41,53.45,53.41,53.41,14635.0,49.0887,49.1255,49.0887,49.0887,14635.0
2023-08-31 13:30:00,53.41,53.43,53.35,53.37,22627.0,49.0887,49.1071,49.0336,49.0519,22627.0
2023-08-31 14:00:00,53.38,53.41,53.35,53.39,25095.0,49.0611,49.0887,49.0336,49.0703,25095.0
2023-08-31 14:30:00,53.38,53.39,53.28,53.28,29599.0,49.0611,49.0703,48.9692,48.9692,29599.0
2023-08-31 15:00:00,53.29,53.33,53.26,53.27,33758.0,48.9784,49.0152,48.9508,48.96,33758.0
2023-08-31 15:30:00,53.27,53.35,53.18,53.18,226146.0,48.96,49.0336,48.8773,48.8773,226146.0
2023-09-01 09:30:00,53.88,53.92,53.52,53.58,43295.0,49.5207,49.5575,49.1898,49.245,43295.0
2023-09-01 10:00:00,53.57,53.64,53.5,53.53,73222.0,49.2358,49.3001,49.1714,49.199,73222.0
2023-09-01 10:30:00,53.54,53.54,53.34,53.39,72049.0,49.2082,49.2082,49.0244,49.0703,72049.0
2023-09-01 11:00:00,53.39,53.39,53.18,53.18,31269.0,49.0703,49.0703,48.8773,48.8773,31269.0
2023-09-01 11:30:00,53.18,53.18,52.99,53.09,39109.0,48.8773,48.8773,48.7027,48.7946,39109.0
2023-09-01 12:00:00,53.08,53.19,53.05,53.16,19802.0,48.7854,48.8865,48.7578,48.8589,19802.0
2023-09-01 12:30:00,53.16,53.18,53.1,53.15,19299.0,48.8589,48.8773,48.8038,48.8497,19299.0
2023-09-01 13:00:00,53.14,53.18,53.1,53.15,18791.0,48.8406,48.8773,48.8038,48.8497,18791.0
2023-09-01 13:30:00,53.14,53.18,53.11,53.17,27564.0,48.8406,48.8773,48.813,48.8681,27564.0
2023-09-01 14:00:00,53.16,53.2,53.14,53.2,19473.0,48.8589,48.8957,48.8406,48.8957,19473.0
2023-09-01 14:30:00,53.19,53.2,53.16,53.16,11512.0,48.8865,48.8957,48.8589,48.8589,11512.0
2023-09-01 15:00:00,53.16,53.18,53.14,53.16,27426.0,48.8589,48.8773,48.8406,48.8589,27426.0
2023-09-01 15:30:00,53.15,53.19,53.13,53.13,65428.0,48.8497,48.8865,48.8314,48.8314,65428.0
2023-09-05 09:30:00,53.36,53.37,53.12,53.36,45046.0,49.0428,49.0519,48.8222,49.0428,45046.0
2023-09-05 10:00:00,53.42,53.54,53.37,53.51,82551.0,49.0979,49.2082,49.0519,49.1806,82551.0
2023-09-05 10:30:00,53.49,53.51,53.11,53.12,81066.0,49.1622,49.1806,48.813,48.8222,81066.0
2023-09-05 11:00:00,53.1,53.16,53.0,53.04,234247.0,48.8038,48.8589,48.7119,48.7486,234247.0
2023-09-05 11:30:00,53.04,53.12,53.01,53.08,23724.0,48.7486,48.8222,48.7211,48.7854,23724.0
2023-09-05 12:00:00,53.1,53.1,52.99,53.02,67888.0,48.8038,48.8038,48.7027,48.7303,67888.0
2023-09-05 12:30:00,53.0,53.08,52.99,53.0,44349.0,48.7119,48.7854,48.7027,48.7119,44349.0
2023-09-05 13:00:00,53.0,53.05,52.91,53.05,52707.0,48.7119,48.7578,48.6292,48.7578,52707.0
2023-09-05 13:30:00,53.03,53.04,52.99,53.01,65772.0,48.7395,48.7486,48.7027,48.7211,65772.0
2023-09-05 14:00:00,53.01,53.04,52.96,53.01,49916.0,48.7211,48.7486,48.6751,48.7211,49916.0
2023-09-05 14:30:00,53.02,53.03,52.97,53.01,51238.0,48.7303,48.7395,48.6843,48.7211,51238.0
2023-09-05 15:00:00,53.0,53.01,52.97,53.0,78575.0,48.7119,48.7211,48.6843,48.7119,78575.0
2023-09-05 15:30:00,53.0,53.02,52.89,52.89,282424.0,48.7119,48.7303,48.6108,48.6108,282424.0
2023-09-06 09:30:00,52.77,52.77,52.55,52.72,48549.0,48.5005,48.5005,48.2983,48.4545,48549.0
2023-09-06 10:00:00,52.68,52.83,52.55,52.55,38164.0,48.4178,48.5556,48.2983,48.2983,38164.0
2023-09-06 10:30:00,52.56,52.69,52.56,52.65,57678.0,48.3075,48.427,48.3075,48.3902,57678.0
2023-09-06 11:00:00,52.63,52.64,52.56,52.59,83237.0,48.3718,48.381,48.3075,48.3351,83237.0
2023-09-06 11:30:00,52.57,52.59,52.53,52.59,34835.0,48.3167,48.3351,48.2799,48.3351,34835.0
2023-09-06 12:00:00,52.57,52.59,52.51,52.55,28864.0,48.3167,48.3351,48.2615,48.2983,28864.0
2023-09-06 12:30:00,52.54,52.55,52.47,52.47,17284.0,48.2891,48.2983,48.2248,48.2248,17284.0
2023-09-06 13:00:00,52.46,52.56,52.46,52.54,31953.0,48.2156,48.3075,48.2156,48.2891,31953.0
2023-09-06 13:30:00,52.56,52.58,52.51,52.51,26154.0,48.3075,48.3259,48.2615,48.2615,26154.0
2023-09-06 14:00:00,52.51,52.6,52.51,52.58,72268.0,48.2615,48.3442,48.2615,48.3259,72268.0
2023-09-06 14:30:00,52.57,52.67,52.57,52.65,33323.0,48.3167,48.4086,48.3167,48.3902,33323.0
2023-09-06 15:00:00,52.64,52.66,52.57,52.66,59828.0,48.381,48.3994,48.3167,48.3994,59828.0
2023-09-06 15:30:00,52.66,52.68,52.54,52.68,120416.0,48.3994,48.4178,48.2891,48.4178,120416.0
2023-09-07 09:30:00,53.14,53.38,53.14,53.19,39784.0,48.8406,49.0611,48.8406,48.8865,39784.0
2023-09-07 10:00:00,53.21,53.31,53.14,53.17,98813.0,48.9049,48.9968,48.8406,48.8681,98813.0
2023-09-07 10:30:00,53.17,53.24,53.05,53.2,37052.0,48.8681,48.9325,48.7578,48.8957,37052.0
2023-09-07 11:00:00,53.19,53.34,53.15,53.31,48970.0,48.8865,49.0244,48.8497,48.9968,48970.0
2023-09-07 11:30:00,53.31,53.33,53.22,53.3,28433.0,48.9968,49.0152,48.9141,48.9876,28433.0
2023-09-07 12:00:00,53.28,53.4,53.27,53.4,28701.0,48.9692,49.0795,48.96,49.0795,28701.0
2023-09-07 12:30:00,53.41,53.41,53.28,53.29,12490.0,49.0887,49.0887,48.9692,48.9784,12490.0
2023-09-07 13:00:00,53.29,53.32,53.24,53.28,9546.0,48.9784,49.006,48.9325,48.9692,9546.0
2023-09-07 13:30:00,53.3,53.31,53.14,53.14,15519.0,48.9876,48.9968,48.8406,48.8406,15519.0
2023-09-07 14:00:00,53.15,53.21,53.12,53.2,17480.0,48.8497,48.9049,48.8222,48.8957,17480.0
2023-09-07 14:30:00,53.19,53.19,53.15,53.17,21688.0,48.8865,48.8865,48.8497,48.8681,21688.0
2023-09-07 15:00:00,53.17,53.18,53.1,53.16,34620.0,48.8681,48.8773,48.8038,48.8589,34620.0
2023-09-07 15:30:00,53.16,53.18,53.02,53.03,162544.0,48.8589,48.8773,48.7303,48.7395,162544.0
2023-09-08 09:30:00,53.61,53.66,53.35,53.54,38610.0,49.2725,49.3185,49.0336,49.2082,38610.0
2023-09-08 10:00:00,53.57,53.76,53.57,53.76,42104.0,49.2358,49.4104,49.2358,49.4104,42104.0
2023-09-08 10:30:00,53.74,53.86,53.69,53.74,37746.0,49.392,49.5023,49.3461,49.392,37746.0
2023-09-08 11:00:00,53.76,53.81,53.67,53.67,46544.0,49.4104,49.4563,49.3277,49.3277,46544.0
2023-09-08 11:30:00,53.68,53.71,53.62,53.63,29966.0,49.3369,49.3644,49.2817,49.2909,29966.0
2023-09-08 12:00:00,53.63,53.66,53.58,53.63,20707.0,49.2909,49.3185,49.245,49.2909,20707.0
2023-09-08 12:30:00,53.61,53.67,53.6,53.66,46292.0,49.2725,49.3277,49.2633,49.3185,46292.0
2023-09-08 13:00:00,53.66,53.66,53.59,53.65,22985.0,49.3185,49.3185,49.2541,49.3093,22985.0
2023-09-08 13:30:00,53.65,53.66,53.62,53.63,15522.0,49.3093,49.3185,49.2817,49.2909,15522.0
2023-09-08 14:00:00,53.63,53.65,53.56,53.56,16311.0,49.2909,49.3093,49.2266,49.2266,16311.0
2023-09-08 14:30:00,53.58,53.58,53.51,53.55,26010.0,49.245,49.245,49.1806,49.2174,26010.0
2023-09-08 15:00:00,53.55,53.56,53.42,53.43,41543.0,49.2174,49.2266,49.0979,49.1071,41543.0
2023-09-08 15:30:00,53.43,53.58,53.42,53.58,120298.0,49.1071,49.245,49.0979,49.245,120298.0
2023-09-11 09:30:00,54.36,54.49,54.25,54.35,85378.0,49.9619,50.0813,49.8608,49.9527,85378.0
2023-09-11 10:00:00,54.34,54.78,54.32,54.78,59536.0,49.9435,50.3479,49.9251,50.3479,59536.0
2023-09-11 10:30:00,54.77,54.81,54.58,54.73,55209.0,50.3387,50.3754,50.1641,50.3019,55209.0
2023-09-11 11:00:00,54.73,54.75,54.51,54.67,36786.0,50.3019,50.3203,50.0997,50.2468,36786.0
2023-09-11 11:30:00,54.65,54.71,54.58,54.7,18725.0,50.2284,50.2835,50.1641,50.2743,18725.0
2023-09-11 12:00:00,54.68,54.75,54.63,54.67,18926.0,50.256,50.3203,50.21,50.2468,18926.0
2023-09-11 12:30:00,54.67,54.69,54.64,54.68,22450.0,50.2468,50.2652,50.2192,50.256,22450.0
2023-09-11 13:00:00,54.68,54.7,54.66,54.69,24364.0,50.256,50.2743,50.2376,50.2652,24364.0
2023-09-11 13:30:00,54.69,54.69,54.59,54.59,84675.0,50.2652,50.2652,50.1732,50.1732,84675.0
2023-09-11 14:00:00,54.59,54.61,54.55,54.6,34574.0,50.1732,50.1916,50.1365,50.1824,34574.0
2023-09-11 14:30:00,54.61,54.61,54.55,54.58,40830.0,50.1916,50.1916,50.1365,50.1641,40830.0
2023-09-11 15:00:00,54.58,54.59,54.52,54.55,63740.0,50.1641,50.1732,50.1089,50.1365,63740.0
2023-09-11 15:30:00,54.55,54.59,54.47,54.48,194825.0,50.1365,50.1732,50.063,50.0721,194825.0
2023-09-12 09:30:00,54.77,54.85,54.4,54.48,149808.0,50.3387,50.4122,49.9986,50.0721,149808.0
2023-09-12 10:00:00,54.49,54.5,54.34,54.36,61882.0,50.0813,50.0905,49.9435,49.9619,61882.0
2023-09-12 10:30:00,54.37,54.51,54.35,54.4,129116.0,49.971,50.0997,49.9527,49.9986,129116.0
2023-09-12 11:00:00,54.41,54.52,54.39,54.51,35564.0,50.0078,50.1089,49.9894,50.0997,35564.0
2023-09-12 11:30:00,54.51,54.54,54.48,54.53,50737.0,50.0997,50.1273,50.0721,50.1181,50737.0
2023-09-12 12:00:00,54.53,54.65,54.52,54.63,21815.0,50.1181,50.2284,50.1089,50.21,21815.0
2023-09-12 12:30:00,54.64,54.7,54.61,54.65,60606.0,50.2192,50.2743,50.1916,50.2284,60606.0
2023-09-12 13:00:00,54.65,54.74,54.64,54.69,33724.0,50.2284,50.3111,50.2192,50.2652,33724.0
2023-09-12 13:30:00,54.69,54.71,54.66,54.68,31367.0,50.2652,50.2835,50.2376,50.256,31367.0
2023-09-12 14:00:00,54.67,54.73,54.64,54.73,34277.0,50.2468,50.3019,50.2192,50.3019,34277.0
2023-09-12 14:30:00,54.72,54.73,54.69,54.71,34811.0,50.2927,50.3019,50.2652,50.2835,34811.0
2023-09-12 15:00:00,54.72,54.72,54.63,54.67,29627.0,50.2927,50.2927,50.21,50.2468,29627.0
2023-09-12 15:30:00,54.67,54.76,54.63,54.7,124528.0,50.2468,50.3295,50.21,50.2743,124528.0
2023-09-13 09:30:00,54.3,54.55,54.21,54.53,86492.0,49.9067,50.1365,49.824,50.1181,86492.0
2023-09-13 10:00:00,54.52,54.58,54.44,54.46,40097.0,50.1089,50.1641,50.0354,50.0538,40097.0
2023-09-13 10:30:00,54.47,54.63,54.43,54.62,27742.0,50.063,50.21,50.0262,50.2008,27742.0
2023-09-13 11:00:00,54.62,54.62,54.5,54.53,57766.0,50.2008,50.2008,50.0905,50.1181,57766.0
2023-09-13 11:30:00,54.53,54.54,54.42,54.52,23239.0,50.1181,50.1273,50.017,50.1089,23239.0
2023-09-13 12:00:00,54.51,54.51,54.42,54.42,14382.0,50.0997,50.0997,50.017,50.017,14382.0
2023-09-13 12:30:00,54.43,54.43,54.24,54.25,38308.0,50.0262,50.0262,49.8516,49.8608,38308.0
2023-09-13 13:00:00,54.24,54.31,54.22,54.3,35238.0,49.8516,49.9159,49.8332,49.9067,35238.0
2023-09-13 13:30:00,54.28,54.36,54.28,54.3,36039.0,49.8883,49.9619,49.8883,49.9067,36039.0
2023-09-13 14:00:00,54.32,54.36,54.24,54.32,35795.0,49.9251,49.9619,49.8516,49.9251,35795.0
2023-09-13 14:30:00,54.34,54.35,54.25,54.28,24258.0,49.9435,49.9527,49.8608,49.8883,24258.0
2023-09-13 15:00:00,54.27,54.28,54.19,54.21,23389.0,49.8791,49.8883,49.8056,49.824,23389.0
2023-09-13 15:30:00,54.22,54.35,54.2,54.31,76876.0,49.8332,49.9527,49.8148,49.9159,76876.0
2023-09-14 09:30:00,54.37,54.55,54.34,54.47,56994.0,49.971,50.1365,49.9435,50.063,56994.0
2023-09-14 10:00:00,54.48,54.51,54.29,54.42,42826.0,50.0721,50.0997,49.8975,50.017,42826.0
2023-09-14 10:30:00,54.44,54.63,54.43,54.58,36921.0,50.0354,50.21,50.0262,50.1641,36921.0
2023-09-14 11:00:00,54.59,54.66,54.55,54.58,66319.0,50.1732,50.2376,50.1365,50.1641,66319.0
2023-09-14 11:30:00,54.59,54.71,54.58,54.66,20983.0,50.1732,50.2835,50.1641,50.2376,20983.0
2023-09-14 12:00:00,54.68,54.7,54.62,54.7,40686.0,50.256,50.2743,50.2008,50.2743,40686.0
2023-09-14 12:30:00,54.71,54.77,54.69,54.73,16890.0,50.2835,50.3387,50.2652,50.3019,16890.0
2023-09-14 13:00:00,54.73,54.75,54.68,54.7,12158.0,50.3019,50.3203,50.256,50.2743,12158.0
2023-09-14 13:30:00,54.7,54.72,54.66,54.72,42641.0,50.2743,50.2927,50.2376,50.2927,42641.0
2023-09-14 14:00:00,54.72,54.75,54.67,54.73,73994.0,50.2927,50.3203,50.2468,50.3019,73994.0
2023-09-14 14:30:00,54.74,54.77,54.71,54.72,28650.0,50.3111,50.3387,50.2835,50.2927,28650.0
2023-09-14 15:00:00,54.71,54.71,54.63,54.66,68765.0,50.2835,50.2835,50.21,50.2376,68765.0
2023-09-14 15:30:00,54.66,54.69,54.6,54.6,239665.0,50.2376,50.2652,50.1824,50.1824,239665.0
2023-09-15 09:30:00,55.0,55.09,54.92,54.96,186750.0,50.5501,50.6328,50.4765,50.5133,186750.0
2023-09-15 10:00:00,54.97,55.04,54.87,54.91,59548.0,50.5225,50.5868,50.4306,50.4674,59548.0
2023-09-15 10:30:00,54.89,54.89,54.72,54.78,34313.0,50.449,50.449,50.2927,50.3479,34313.0
2023-09-15 11:00:00,54.8,54.86,54.73,54.84,123004.0,50.3663,50.4214,50.3019,50.403,123004.0
2023-09-15 11:30:00,54.83,54.86,54.68,54.83,33716.0,50.3938,50.4214,50.256,50.3938,33716.0
2023-09-15 12:00:00,54.82,54.92,54.82,54.89,34867.0,50.3846,50.4765,50.3846,50.449,34867.0
2023-09-15 12:30:00,54.87,54.9,54.78,54.81,49136.0,50.4306,50.4582,50.3479,50.3754,49136.0
2023-09-15 13:00:00,54.79,54.81,54.69,54.73,28769.0,50.3571,50.3754,50.2652,50.3019,28769.0
2023-09-15 13:30:00,54.73,54.78,54.69,54.75,22815.0,50.3019,50.3479,50.2652,50.3203,22815.0
2023-09-15 14:00:00,54.77,54.77,54.65,54.67,31879.0,50.3387,50.3387,50.2284,50.2468,31879.0
2023-09-15 14:30:00,54.68,54.73,54.63,54.67,31646.0,50.256,50.3019,50.21,50.2468,31646.0
2023-09-15 15:00:00,54.66,54.66,54.57,54.59,26862.0,50.2376,50.2376,50.1549,50.1732,26862.0
2023-09-15 15:30:00,54.6,54.62,54.49,54.56,114031.0,50.1824,50.2008,50.0813,50.1457,114031.0
2023-09-18 09:30:00,54.46,54.51,54.0,54.02,120082.0,50.0538,50.0997,49.631,49.6494,120082.0
2023-09-18 10:00:00,54.02,54.15,53.85,54.15,74001.0,49.6494,49.7688,49.4931,49.7688,74001.0
2023-09-18 10:30:00,54.13,54.27,54.1,54.27,29045.0,49.7505,49.8791,49.7229,49.8791,29045.0
2023-09-18 11:00:00,54.25,54.26,54.03,54.2,101615.0,49.8608,49.8699,49.6586,49.8148,101615.0
2023-09-18 11:30:00,54.21,54.46,54.2,54.39,33720.0,49.824,50.0538,49.8148,49.9894,33720.0
2023-09-18 12:00:00,54.39,54.44,54.35,54.42,21566.0,49.9894,50.0354,49.9527,50.017,21566.0
2023-09-18 12:30:00,54.41,54.42,54.36,54.38,22496.0,50.0078,50.017,49.9619,49.9802,22496.0
2023-09-18 13:00:00,54.38,54.4,54.37,54.38,10984.0,49.9802,49.9986,49.971,49.9802,10984.0
2023-09-18 13:30:00,54.38,54.38,54.33,54.36,18023.0,49.9802,49.9802,49.9343,49.9619,18023.0
2023-09-18 14:00:00,54.36,54.36,54.18,54.28,25696.0,49.9619,49.9619,49.7964,49.8883,25696.0
2023-09-18 14:30:00,54.27,54.28,54.19,54.22,40896.0,49.8791,49.8883,49.8056,49.8332,40896.0
2023-09-18 15:00:00,54.21,54.23,54.17,54.23,46572.0,49.824,49.8424,49.7872,49.8424,46572.0
2023-09-18 15:30:00,54.23,54.23,54.0,54.08,269096.0,49.8424,49.8424,49.631,49.7045,269096.0
2023-09-19 09:30:00,54.24,54.47,54.21,54.46,62233.0,49.8516,50.063,49.824,50.0538,62233.0
2023-09-19 10:00:00,54.44,54.46,54.28,54.44,83597.0,50.0354,50.0538,49.8883,50.0354,83597.0
2023-09-19 10:30:00,54.44,54.45,54.27,54.28,59829.0,50.0354,50.0446,49.8791,49.8883,59829.0
2023-09-19 11:00:00,54.28,54.32,54.14,54.3,108784.0,49.8883,49.9251,49.7597,49.9067,108784.0
2023-09-19 11:30:00,54.31,54.46,54.29,54.4,85990.0,49.9159,50.0538,49.8975,49.9986,85990.0
2023-09-19 12:00:00,54.41,54.5,54.38,54.48,68889.0,50.0078,50.0905,49.9802,50.0721,68889.0
2023-09-19 12:30:00,54.47,54.6,54.47,54.6,96847.0,50.063,50.1824,50.063,50.1824,96847.0
2023-09-19 13:00:00,54.59,54.67,54.59,54.67,38548.0,50.1732,50.2468,50.1732,50.2468,38548.0
2023-09-19 13:30:00,54.68,54.75,54.65,54.71,31767.0,50.256,50.3203,50.2284,50.2835,31767.0
2023-09-19 14:00:00,54.71,54.72,54.65,54.71,46283.0,50.2835,50.2927,50.2284,50.2835,46283.0
2023-09-19 14:30:00,54.71,54.77,54.7,54.75,72054.0,50.2835,50.3387,50.2743,50.3203,72054.0
2023-09-19 15:00:00,54.75,54.76,54.72,54.75,74464.0,50.3203,50.3295,50.2927,50.3203,74464.0
2023-09-19 15:30:00,54.76,54.86,54.74,54.86,181457.0,50.3295,50.4214,50.3111,50.4214,181457.0
2023-09-20 09:30:00,55.4,55.5,55.36,55.5,37600.0,50.9177,51.0096,50.8809,51.0096,37600.0
2023-09-20 10:00:00,55.5,55.64,55.5,55.62,51040.0,51.0096,51.1383,51.0096,51.1199,51040.0
2023-09-20 10:30:00,55.61,55.61,55.52,55.58,112159.0,51.1107,51.1107,51.028,51.0831,112159.0
2023-09-20 11:00:00,55.59,55.62,55.51,55.51,64035.0,51.0923,51.1199,51.0188,51.0188,64035.0
2023-09-20 11:30:00,55.52,55.63,55.45,55.5,135844.0,51.028,51.1291,50.9637,51.0096,135844.0
2023-09-20 12:00:00,55.5,55.61,55.48,55.6,113883.0,51.0096,51.1107,50.9912,51.1015,113883.0
2023-09-20 12:30:00,55.6,55.72,55.58,55.72,54780.0,51.1015,51.2118,51.0831,51.2118,54780.0
2023-09-20 13:00:00,55.67,55.69,55.64,55.64,19953.0,51.1659,51.1842,51.1383,51.1383,19953.0
2023-09-20 13:30:00,55.62,55.66,55.56,55.65,21399.0,51.1199,51.1567,51.0648,51.1475,21399.0
2023-09-20 14:00:00,55.64,55.66,55.35,55.46,80718.0,51.1383,51.1567,50.8718,50.9729,80718.0
2023-09-20 14:30:00,55.46,55.5,55.36,55.37,59878.0,50.9729,51.0096,50.8809,50.8901,59878.0
2023-09-20 15:00:00,55.36,55.37,55.3,55.34,56190.0,50.8809,50.8901,50.8258,50.8626,56190.0
2023-09-20 15:30:00,55.34,55.34,55.1,55.22,155779.0,50.8626,50.8626,50.642,50.7523,155779.0
2023-09-21 09:30:00,54.78,54.9,54.61,54.78,103443.0,50.3479,50.4582,50.1916,50.3479,103443.0
2023-09-21 10:00:00,54.77,55.0,54.77,54.95,35848.0,50.3387,50.5501,50.3387,50.5041,35848.0
2023-09-21 10:30:00,54.95,55.01,54.72,54.74,36266.0,50.5041,50.5593,50.2927,50.3111,36266.0
2023-09-21 11:00:00,54.73,54.73,54.56,54.64,50059.0,50.3019,50.3019,50.1457,50.2192,50059.0
2023-09-21 11:30:00,54.62,54.62,54.54,54.58,49546.0,50.2008,50.2008,50.1273,50.1641,49546.0
2023-09-21 12:00:00,54.57,54.63,54.55,54.6,86827.0,50.1549,50.21,50.1365,50.1824,86827.0
2023-09-21 12:30:00,54.6,54.7,54.59,54.66,30383.0,50.1824,50.2743,50.1732,50.2376,30383.0
2023-09-21 13:00:00,54.65,54.69,54.58,54.66,50460.0,50.2284,50.2652,50.1641,50.2376,50460.0
2023-09-21 13:30:00,54.66,54.73,54.64,54.66,35400.0,50.2376,50.3019,50.2192,50.2376,35400.0
2023-09-21 14:00:00,54.68,54.69,54.58,54.65,193674.0,50.256,50.2652,50.1641,50.2284,193674.0
2023-09-21 14:30:00,54.64,54.65,54.56,54.57,33453.0,50.2192,50.2284,50.1457,50.1549,33453.0
2023-09-21 15:00:00,54.57,54.61,54.4,54.41,54639.0,50.1549,50.1916,49.9986,50.0078,54639.0
2023-09-21 15:30:00,54.41,54.49,54.26,54.29,122708.0,50.0078,50.0813,49.8699,49.8975,122708.0
2023-09-22 09:30:00,54.12,54.27,54.06,54.14,38693.0,49.7413,49.8791,49.6861,49.7597,38693.0
2023-09-22 10:00:00,54.14,54.33,54.14,54.32,69328.0,49.7597,49.9343,49.7597,49.9251,69328.0
2023-09-22 10:30:00,54.32,54.39,54.3,54.3,46922.0,49.9251,49.9894,49.9067,49.9067,46922.0
2023-09-22 11:00:00,54.3,54.36,54.19,54.33,31745.0,49.9067,49.9619,49.8056,49.9343,31745.0
2023-09-22 11:30:00,54.33,54.44,54.32,54.36,36155.0,49.9343,50.0354,49.9251,49.9619,36155.0
2023-09-22 12:00:00,54.35,54.41,54.32,54.39,31185.0,49.9527,50.0078,49.9251,49.9894,31185.0
2023-09-22 12:30:00,54.4,54.43,54.37,54.41,24089.0,49.9986,50.0262,49.971,50.0078,24089.0
2023-09-22 13:00:00,54.41,54.43,54.19,54.21,45592.0,50.0078,50.0262,49.8056,49.824,45592.0
2023-09-22 13:30:00,54.2,54.21,54.13,54.13,36868.0,49.8148,49.824,49.7505,49.7505,36868.0
2023-09-22 14:00:00,54.13,54.14,54.09,54.1,43312.0,49.7505,49.7597,49.7137,49.7229,43312.0
2023-09-22 14:30:00,54.1,54.17,54.04,54.14,45080.0,49.7229,49.7872,49.6677,49.7597,45080.0
2023-09-22 15:00:00,54.14,54.26,54.14,54.23,29667.0,49.7597,49.8699,49.7597,49.8424,29667.0
2023-09-22 15:30:00,54.23,54.24,54.03,54.03,97907.0,49.8424,49.8516,49.6586,49.6586,97907.0
2023-09-25 09:30:00,54.16,54.3,53.99,54.14,48625.0,49.778,49.9067,49.6218,49.7597,48625.0
2023-09-25 10:00:00,54.16,54.17,54.09,54.1,43043.0,49.778,49.7872,49.7137,49.7229,43043.0
2023-09-25 10:30:00,54.09,54.25,54.08,54.14,34226.0,49.7137,49.8608,49.7045,49.7597,34226.0
2023-09-25 11:00:00,54.12,54.26,54.09,54.21,24070.0,49.7413,49.8699,49.7137,49.824,24070.0
2023-09-25 11:30:00,54.23,54.31,54.22,54.27,29003.0,49.8424,49.9159,49.8332,49.8791,29003.0
2023-09-25 12:00:00,54.27,54.34,54.25,54.27,28014.0,49.8791,49.9435,49.8608,49.8791,28014.0
2023-09-25 12:30:00,54.28,54.28,54.15,54.22,18264.0,49.8883,49.8883,49.7688,49.8332,18264.0
2023-09-25 13:00:00,54.23,54.25,54.18,54.19,18195.0,49.8424,49.8608,49.7964,49.8056,18195.0
2023-09-25 13:30:00,54.2,54.28,54.19,54.28,15709.0,49.8148,49.8883,49.8056,49.8883,15709.0
2023-09-25 14:00:00,54.28,54.32,54.22,54.23,26905.0,49.8883,49.9251,49.8332,49.8424,26905.0
2023-09-25 14:30:00,54.23,54.26,54.19,54.2,23119.0,49.8424,49.8699,49.8056,49.8148,23119.0
2023-09-25 15:00:00,54.2,54.31,54.17,54.27,47639.0,49.8148,49.9159,49.7872,49.8791,47639.0
2023-09-25 15:30:00,54.28,54.36,54.27,54.35,74827.0,49.8883,49.9619,49.8791,49.9527,74827.0
2023-09-26 09:30:00,54.17,54.32,54.13,54.29,38030.0,49.7872,49.9251,49.7505,49.8975,38030.0
2023-09-26 10:00:00,54.29,54.32,54.11,54.21,37008.0,49.8975,49.9251,49.7321,49.824,37008.0
2023-09-26 10:30:00,54.2,54.49,54.15,54.49,34038.0,49.8148,50.0813,49.7688,50.0813,34038.0
2023-09-26 11:00:00,54.49,54.53,54.33,54.35,33756.0,50.0813,50.1181,49.9343,49.9527,33756.0
2023-09-26 11:30:00,54.33,54.36,54.23,54.29,87461.0,49.9343,49.9619,49.8424,49.8975,87461.0
2023-09-26 12:00:00,54.29,54.4,54.27,54.36,45930.0,49.8975,49.9986,49.8791,49.9619,45930.0
2023-09-26 12:30:00,54.37,54.4,54.34,54.36,36099.0,49.971,49.9986,49.9435,49.9619,36099.0
2023-09-26 13:00:00,54.34,54.39,54.3,54.31,21455.0,49.9435,49.9894,49.9067,49.9159,21455.0
2023-09-26 13:30:00,54.3,54.32,54.25,54.32,13609.0,49.9067,49.9251,49.8608,49.9251,13609.0
2023-09-26 14:00:00,54.32,54.32,54.2,54.23,18935.0,49.9251,49.9251,49.8148,49.8424,18935.0
2023-09-26 14:30:00,54.22,54.24,54.2,54.21,23110.0,49.8332,49.8516,49.8148,49.824,23110.0
2023-09-26 15:00:00,54.22,54.31,54.2,54.22,46171.0,49.8332,49.9159,49.8148,49.8332,46171.0
2023-09-26 15:30:00,54.22,54.25,54.16,54.17,67116.0,49.8332,49.8608,49.778,49.7872,67116.0
2023-09-27 09:30:00,53.92,54.03,53.71,53.77,56275.0,49.5575,49.6586,49.3644,49.4196,56275.0
2023-09-27 10:00:00,53.78,53.81,53.47,53.48,44699.0,49.4288,49.4563,49.1439,49.153,44699.0
2023-09-27 10:30:00,53.49,53.55,53.34,53.35,43751.0,49.1622,49.2174,49.0244,49.0336,43751.0
2023-09-27 11:00:00,53.35,53.44,53.32,53.44,36554.0,49.0336,49.1163,49.006,49.1163,36554.0
2023-09-27 11:30:00,53.44,53.46,53.31,53.36,28860.0,49.1163,49.1347,48.9968,49.0428,28860.0
2023-09-27 12:00:00,53.36,53.37,53.26,53.3,39486.0,49.0428,49.0519,48.9508,48.9876,39486.0
2023-09-27 12:30:00,53.31,53.35,53.26,53.26,32115.0,48.9968,49.0336,48.9508,48.9508,32115.0
2023-09-27 13:00:00,53.26,53.3,53.03,53.03,71099.0,48.9508,48.9876,48.7395,48.7395,71099.0
2023-09-27 13:30:00,53.03,53.03,52.82,52.88,217571.0,48.7395,48.7395,48.5464,48.6016,217571.0
2023-09-27 14:00:00,52.88,52.88,52.64,52.84,169325.0,48.6016,48.6016,48.381,48.5648,169325.0
2023-09-27 14:30:00,52.84,52.89,52.77,52.85,234692.0,48.5648,48.6108,48.5005,48.574,234692.0
2023-09-27 15:00:00,52.87,53.11,52.87,53.03,186831.0,48.5924,48.813,48.5924,48.7395,186831.0
2023-09-27 15:30:00,53.03,53.07,52.92,53.01,308727.0,48.7395,48.7762,48.6384,48.7211,308727.0
2023-09-28 09:30:00,53.1,53.25,52.81,52.98,78944.0,48.8038,48.9417,48.5373,48.6935,78944.0
2023-09-28 10:00:00,52.99,53.13,52.88,52.93,72728.0,48.7027,48.8314,48.6016,48.6475,72728.0
2023-09-28 10:30:00,52.9,53.08,52.84,53.06,84232.0,48.62,48.7854,48.5648,48.767,84232.0
2023-09-28 11:00:00,53.04,53.16,53.02,53.11,156749.0,48.7486,48.8589,48.7303,48.813,156749.0
2023-09-28 11:30:00,53.1,53.2,53.08,53.14,36040.0,48.8038,48.8957,48.7854,48.8406,36040.0
2023-09-28 12:00:00,53.14,53.15,52.97,53.04,98676.0,48.8406,48.8497,48.6843,48.7486,98676.0
2023-09-28 12:30:00,53.04,53.07,52.97,53.0,54057.0,48.7486,48.7762,48.6843,48.7119,54057.0
2023-09-28 13:00:00,53.0,53.0,52.82,52.82,59036.0,48.7119,48.7119,48.5464,48.5464,59036.0
2023-09-28 13:30:00,52.83,52.83,52.65,52.73,169724.0,48.5556,48.5556,48.3902,48.4637,169724.0
2023-09-28 14:00:00,52.74,52.98,52.74,52.97,55358.0,48.4729,48.6935,48.4729,48.6843,55358.0
2023-09-28 14:30:00,52.97,53.0,52.85,52.85,37006.0,48.6843,48.7119,48.574,48.574,37006.0
2023-09-28 15:00:00,52.86,52.93,52.81,52.93,59026.0,48.5832,48.6475,48.5373,48.6475,59026.0
2023-09-28 15:30:00,52.93,53.01,52.82,53.01,157653.0,48.6475,48.7211,48.5464,48.7211,157653.0
2023-09-29 09:30:00,53.95,53.97,53.63,53.75,127525.0,49.585,49.6034,49.2909,49.4012,127525.0
2023-09-29 10:00:00,53.74,53.76,53.57,53.63,110243.0,49.392,49.4104,49.2358,49.2909,110243.0
2023-09-29 10:30:00,53.63,53.77,53.6,53.7,87185.0,49.2909,49.4196,49.2633,49.3552,87185.0
2023-09-29 11:00:00,53.69,53.8,53.63,53.66,141112.0,49.3461,49.4472,49.2909,49.3185,141112.0
2023-09-29 11:30:00,53.65,53.78,53.51,53.55,24973.0,49.3093,49.4288,49.1806,49.2174,24973.0
2023-09-29 12:00:00,53.56,53.65,53.52,53.64,17505.0,49.2266,49.3093,49.1898,49.3001,17505.0
2023-09-29 12:30:00,53.64,53.66,53.53,53.56,29714.0,49.3001,49.3185,49.199,49.2266,29714.0
2023-09-29 13:00:00,53.55,53.62,53.54,53.62,35260.0,49.2174,49.2817,49.2082,49.2817,35260.0
2023-09-29 13:30:00,53.63,53.65,53.43,53.48,77143.0,49.2909,49.3093,49.1071,49.153,77143.0
2023-09-29 14:00:00,53.48,53.51,53.43,53.49,23775.0,49.153,49.1806,49.1071,49.1622,23775.0
2023-09-29 14:30:00,53.48,53.67,53.43,53.67,43524.0,49.153,49.3277,49.1071,49.3277,43524.0
2023-09-29 15:00:00,53.67,53.68,53.57,53.62,44307.0,49.3277,49.3369,49.2358,49.2817,44307.0
2023-09-29 15:30:00,53.62,53.65,53.55,53.64,171652.0,49.2817,49.3093,49.2174,49.3001,171652.0
2023-10-02 09:30:00,54.08,54.11,53.56,53.56,106797.0,49.7045,49.7321,49.2266,49.2266,106797.0
2023-10-02 10:00:00,53.51,53.61,53.17,53.24,116853.0,49.1806,49.2725,48.8681,48.9325,116853.0
2023-10-02 10:30:00,53.25,53.35,53.22,53.25,79911.0,48.9417,49.0336,48.9141,48.9417,79911.0
2023-10-02 11:00:00,53.25,53.54,53.25,53.5,58286.0,48.9417,49.2082,48.9417,49.1714,58286.0
2023-10-02 11:30:00,53.51,53.6,53.28,53.37,42030.0,49.1806,49.2633,48.9692,49.0519,42030.0
2023-10-02 12:00:00,53.38,53.38,53.29,53.3,26836.0,49.0611,49.0611,48.9784,48.9876,26836.0
2023-10-02 12:30:00,53.31,53.32,53.21,53.26,14671.0,48.9968,49.006,48.9049,48.9508,14671.0
2023-10-02 13:00:00,53.27,53.46,53.24,53.42,26490.0,48.96,49.1347,48.9325,49.0979,26490.0
2023-10-02 13:30:00,53.46,53.46,53.36,53.4,32408.0,49.1347,49.1347,49.0428,49.0795,32408.0
2023-10-02 14:00:00,53.41,53.53,53.37,53.38,39893.0,49.0887,49.199,49.0519,49.0611,39893.0
2023-10-02 14:30:00,53.39,53.52,53.37,53.5,45384.0,49.0703,49.1898,49.0519,49.1714,45384.0
2023-10-02 15:00:00,53.51,53.57,53.45,53.5,51709.0,49.1806,49.2358,49.1255,49.1714,51709.0
2023-10-02 15:30:00,53.49,53.64,53.49,53.58,154066.0,49.1622,49.3001,49.1622,49.245,154066.0
2023-10-03 09:30:00,53.26,53.36,53.13,53.3,155428.0,48.9508,49.0428,48.8314,48.9876,155428.0
2023-10-03 10:00:00,53.3,53.31,53.0,53.1,205279.0,48.9876,48.9968,48.7119,48.8038,205279.0
2023-10-03 10:30:00,53.09,53.22,53.06,53.19,130358.0,48.7946,48.9141,48.767,48.8865,130358.0
2023-10-03 11:00:00,53.18,53.19,53.0,53.05,105852.0,48.8773,48.8865,48.7119,48.7578,105852.0
2023-10-03 11:30:00,53.06,53.19,53.04,53.16,62927.0,48.767,48.8865,48.7486,48.8589,62927.0
2023-10-03 12:00:00,53.16,53.36,53.16,53.36,57041.0,48.8589,49.0428,48.8589,49.0428,57041.0
2023-10-03 12:30:00,53.36,53.42,53.34,53.39,88608.0,49.0428,49.0979,49.0244,49.0703,88608.0
2023-10-03 13:00:00,53.39,53.47,53.38,53.46,33099.0,49.0703,49.1439,49.0611,49.1347,33099.0
2023-10-03 13:30:00,53.46,53.47,53.38,53.39,53879.0,49.1347,49.1439,49.0611,49.0703,53879.0
2023-10-03 14:00:00,53.39,53.39,53.32,53.38,110508.0,49.0703,49.0703,49.006,49.0611,110508.0
2023-10-03 14:30:00,53.39,53.52,53.38,53.51,82372.0,49.0703,49.1898,49.0611,49.1806,82372.0
2023-10-03 15:00:00,53.52,53.54,53.41,53.52,89395.0,49.1898,49.2082,49.0887,49.1898,89395.0
2023-10-03 15:30:00,53.53,53.6,53.52,53.57,399440.0,49.199,49.2633,49.1898,49.2358,399440.0
2023-10-04 09:30:00,53.89,53.94,53.61,53.66,75636.0,49.5299,49.5758,49.2725,49.3185,75636.0
2023-10-04 10:00:00,53.64,53.71,53.28,53.35,74173.0,49.3001,49.3644,48.9692,49.0336,74173.0
2023-10-04 10:30:00,53.34,53.48,53.28,53.38,83287.0,49.0244,49.153,48.9692,49.0611,83287.0
2023-10-04 11:00:00,53.37,53.64,53.33,53.61,60808.0,49.0519,49.3001,49.0152,49.2725,60808.0
2023-10-04 11:30:00,53.61,53.76,53.51,53.73,51312.0,49.2725,49.4104,49.1806,49.3828,51312.0
2023-10-04 12:00:00,53.75,53.85,53.73,53.85,43812.0,49.4012,49.4931,49.3828,49.4931,43812.0
2023-10-04 12:30:00,53.85,53.89,53.73,53.75,37944.0,49.4931,49.5299,49.3828,49.4012,37944.0
2023-10-04 13:00:00,53.75,53.81,53.69,53.7,62978.0,49.4012,49.4563,49.3461,49.3552,62978.0
2023-10-04 13:30:00,53.7,53.76,53.62,53.75,78642.0,49.3552,49.4104,49.2817,49.4012,78642.0
2023-10-04 14:00:00,53.75,53.79,53.74,53.78,103780.0,49.4012,49.438,49.392,49.4288,103780.0
2023-10-04 14:30:00,53.77,53.8,53.72,53.72,57686.0,49.4196,49.4472,49.3736,49.3736,57686.0
2023-10-04 15:00:00,53.73,53.78,53.67,53.75,66573.0,49.3828,49.4288,49.3277,49.4012,66573.0
2023-10-04 15:30:00,53.76,53.86,53.74,53.82,189011.0,49.4104,49.5023,49.392,49.4655,189011.0
2023-10-05 09:30:00,53.78,54.11,53.76,54.1,70686.0,49.4288,49.7321,49.4104,49.7229,70686.0
2023-10-05 10:00:00,54.09,54.1,53.86,54.04,44661.0,49.7137,49.7229,49.5023,49.6677,44661.0
2023-10-05 10:30:00,54.03,54.07,53.86,53.98,29572.0,49.6586,49.6953,49.5023,49.6126,29572.0
2023-10-05 11:00:00,53.96,54.06,53.87,54.0,50391.0,49.5942,49.6861,49.5115,49.631,50391.0
2023-10-05 11:30:00,54.02,54.18,54.01,54.12,69744.0,49.6494,49.7964,49.6402,49.7413,69744.0
2023-10-05 12:00:00,54.1,54.18,54.1,54.18,45742.0,49.7229,49.7964,49.7229,49.7964,45742.0
2023-10-05 12:30:00,54.18,54.18,54.08,54.11,10676.0,49.7964,49.7964,49.7045,49.7321,10676.0
2023-10-05 13:00:00,54.11,54.15,54.03,54.1,13701.0,49.7321,49.7688,49.6586,49.7229,13701.0
2023-10-05 13:30:00,54.11,54.15,54.09,54.13,23389.0,49.7321,49.7688,49.7137,49.7505,23389.0
2023-10-05 14:00:00,54.15,54.18,54.11,54.16,28526.0,49.7688,49.7964,49.7321,49.778,28526.0
2023-10-05 14:30:00,54.16,54.17,53.97,54.0,108467.0,49.778,49.7872,49.6034,49.631,108467.0
2023-10-05 15:00:00,54.02,54.13,54.01,54.05,80391.0,49.6494,49.7505,49.6402,49.6769,80391.0
2023-10-05 15:30:00,54.05,54.13,53.98,54.05,211930.0,49.6769,49.7505,49.6126,49.6769,211930.0
2023-10-06 09:30:00,53.82,53.99,53.61,53.72,57495.0,49.4655,49.6218,49.2725,49.3736,57495.0
2023-10-06 10:00:00,53.72,53.73,53.29,53.47,74649.0,49.3736,49.3828,48.9784,49.1439,74649.0
2023-10-06 10:30:00,53.47,53.65,53.47,53.59,155235.0,49.1439,49.3093,49.1439,49.2541,155235.0
2023-10-06 11:00:00,53.6,54.02,53.6,54.01,108714.0,49.2633,49.6494,49.2633,49.6402,108714.0
2023-10-06 11:30:00,54.0,54.09,53.95,54.0,61415.0,49.631,49.7137,49.585,49.631,61415.0
2023-10-06 12:00:00,54.0,54.0,53.85,53.89,57364.0,49.631,49.631,49.4931,49.5299,57364.0
2023-10-06 12:30:00,53.9,53.98,53.83,53.89,91450.0,49.5391,49.6126,49.4747,49.5299,91450.0
2023-10-06 13:00:00,53.89,53.99,53.87,53.97,65854.0,49.5299,49.6218,49.5115,49.6034,65854.0
2023-10-06 13:30:00,53.97,53.99,53.9,53.95,74351.0,49.6034,49.6218,49.5391,49.585,74351.0
2023-10-06 14:00:00,53.95,53.96,53.83,53.94,109546.0,49.585,49.5942,49.4747,49.5758,109546.0
2023-10-06 14:30:00,53.93,53.97,53.86,53.9,116673.0,49.5666,49.6034,49.5023,49.5391,116673.0
2023-10-06 15:00:00,53.9,53.97,53.9,53.97,117572.0,49.5391,49.6034,49.5391,49.6034,117572.0
2023-10-06 15:30:00,53.97,54.03,53.87,53.9,232730.0,49.6034,49.6586,49.5115,49.5391,232730.0
2023-10-09 09:30:00,53.97,54.5,53.95,54.48,219486.0,49.6034,50.0905,49.585,50.0721,219486.0
2023-10-09 10:00:00,54.48,54.57,53.94,53.95,140274.0,50.0721,50.1549,49.5758,49.585,140274.0
2023-10-09 10:30:00,53.96,53.99,53.86,53.88,98355.0,49.5942,49.6218,49.5023,49.5207,98355.0
2023-10-09 11:00:00,53.89,54.04,53.87,53.98,94991.0,49.5299,49.6677,49.5115,49.6126,94991.0
2023-10-09 11:30:00,53.97,54.05,53.94,54.02,59789.0,49.6034,49.6769,49.5758,49.6494,59789.0
2023-10-09 12:00:00,54.0,54.07,53.98,54.03,29040.0,49.631,49.6953,49.6126,49.6586,29040.0
2023-10-09 12:30:00,54.03,54.04,53.91,53.92,71131.0,49.6586,49.6677,49.5483,49.5575,71131.0
2023-10-09 13:00:00,53.92,53.94,53.89,53.93,53355.0,49.5575,49.5758,49.5299,49.5666,53355.0
2023-10-09 13:30:00,53.93,54.15,53.93,54.12,95952.0,49.5666,49.7688,49.5666,49.7413,95952.0
2023-10-09 14:00:00,54.13,54.19,54.08,54.1,87083.0,49.7505,49.8056,49.7045,49.7229,87083.0
2023-10-09 14:30:00,54.1,54.13,54.06,54.09,92362.0,49.7229,49.7505,49.6861,49.7137,92362.0
2023-10-09 15:00:00,54.09,54.09,54.02,54.08,159670.0,49.7137,49.7137,49.6494,49.7045,159670.0
2023-10-09 15:30:00,54.08,54.12,54.01,54.08,357575.0,49.7045,49.7413,49.6402,49.7045,357575.0
2023-10-10 09:30:00,54.17,54.25,54.06,54.1,63673.0,49.7872,49.8608,49.6861,49.7229,63673.0
2023-10-10 10:00:00,54.13,54.35,54.12,54.17,180949.0,49.7505,49.9527,49.7413,49.7872,180949.0
2023-10-10 10:30:00,54.18,54.31,54.14,54.22,176109.0,49.7964,49.9159,49.7597,49.8332,176109.0
2023-10-10 11:00:00,54.21,54.3,54.2,54.26,283827.0,49.824,49.9067,49.8148,49.8699,283827.0
2023-10-10 11:30:00,54.22,54.53,54.22,54.53,183847.0,49.8332,50.1181,49.8332,50.1181,183847.0
2023-10-10 12:00:00,54.53,54.68,54.47,54.67,35368.0,50.1181,50.256,50.063,50.2468,35368.0
2023-10-10 12:30:00,54.67,54.69,54.65,54.68,35203.0,50.2468,50.2652,50.2284,50.256,35203.0
2023-10-10 13:00:00,54.68,54.68,54.51,54.52,37562.0,50.256,50.256,50.0997,50.1089,37562.0
2023-10-10 13:30:00,54.53,54.53,54.43,54.45,53276.0,50.1181,50.1181,50.0262,50.0446,53276.0
2023-10-10 14:00:00,54.45,54.46,54.37,54.44,64459.0,50.0446,50.0538,49.971,50.0354,64459.0
2023-10-10 14:30:00,54.45,54.46,54.4,54.43,45699.0,50.0446,50.0538,49.9986,50.0262,45699.0
2023-10-10 15:00:00,54.44,54.46,54.4,54.45,72106.0,50.0354,50.0538,49.9986,50.0446,72106.0
2023-10-10 15:30:00,54.46,54.5,54.39,54.46,286441.0,50.0538,50.0905,49.9894,50.0538,286441.0
2023-10-11 09:30:00,54.86,54.96,54.54,54.88,90111.0,50.4214,50.5133,50.1273,50.4398,90111.0
2023-10-11 10:00:00,54.9,54.97,54.67,54.76,44203.0,50.4582,50.5225,50.2468,50.3295,44203.0
2023-10-11 10:30:00,54.77,54.84,54.67,54.79,83194.0,50.3387,50.403,50.2468,50.3571,83194.0
2023-10-11 11:00:00,54.78,54.91,54.75,54.84,79674.0,50.3479,50.4674,50.3203,50.403,79674.0
2023-10-11 11:30:00,54.86,54.92,54.8,54.81,56852.0,50.4214,50.4765,50.3663,50.3754,56852.0
2023-10-11 12:00:00,54.83,54.9,54.77,54.77,33044.0,50.3938,50.4582,50.3387,50.3387,33044.0
2023-10-11 12:30:00,54.77,54.78,54.68,54.73,50600.0,50.3387,50.3479,50.256,50.3019,50600.0
2023-10-11 13:00:00,54.72,54.75,54.65,54.66,33754.0,50.2927,50.3203,50.2284,50.2376,33754.0
2023-10-11 13:30:00,54.66,54.66,54.52,54.62,60474.0,50.2376,50.2376,50.1089,50.2008,60474.0
2023-10-11 14:00:00,54.62,54.66,54.55,54.65,49336.0,50.2008,50.2376,50.1365,50.2284,49336.0
2023-10-11 14:30:00,54.64,54.7,54.63,54.65,59904.0,50.2192,50.2743,50.21,50.2284,59904.0
2023-10-11 15:00:00,54.66,54.77,54.65,54.74,57138.0,50.2376,50.3387,50.2284,50.3111,57138.0
2023-10-11 15:30:00,54.73,54.82,54.73,54.8,149353.0,50.3019,50.3846,50.3019,50.3663,149353.0
2023-10-12 09:30:00,54.85,54.99,54.57,54.62,35849.0,50.4122,50.5409,50.1549,50.2008,35849.0
2023-10-12 10:00:00,54.6,54.8,54.56,54.74,31944.0,50.1824,50.3663,50.1457,50.3111,31944.0
2023-10-12 10:30:00,54.74,54.75,54.64,54.71,42347.0,50.3111,50.3203,50.2192,50.2835,42347.0
2023-10-12 11:00:00,54.71,54.75,54.65,54.75,33106.0,50.2835,50.3203,50.2284,50.3203,33106.0
2023-10-12 11:30:00,54.75,54.82,54.7,54.79,34748.0,50.3203,50.3846,50.2743,50.3571,34748.0
2023-10-12 12:00:00,54.8,54.89,54.8,54.85,42149.0,50.3663,50.449,50.3663,50.4122,42149.0
2023-10-12 12:30:00,54.86,54.86,54.74,54.77,116584.0,50.4214,50.4214,50.3111,50.3387,116584.0
2023-10-12 13:00:00,54.78,54.78,54.65,54.68,75476.0,50.3479,50.3479,50.2284,50.256,75476.0
2023-10-12 13:30:00,54.68,54.73,54.62,54.63,61032.0,50.256,50.3019,50.2008,50.21,61032.0
2023-10-12 14:00:00,54.62,54.73,54.52,54.72,47206.0,50.2008,50.3019,50.1089,50.2927,47206.0
2023-10-12 14:30:00,54.73,54.76,54.67,54.72,51345.0,50.3019,50.3295,50.2468,50.2927,51345.0
2023-10-12 15:00:00,54.72,54.83,54.72,54.78,65659.0,50.2927,50.3938,50.2927,50.3479,65659.0
2023-10-12 15:30:00,54.78,54.89,54.77,54.78,179497.0,50.3479,50.449,50.3387,50.3479,179497.0
2023-10-13 09:30:00,54.58,54.85,54.56,54.7,58467.0,50.1641,50.4122,50.1457,50.2743,58467.0
2023-10-13 10:00:00,54.69,54.85,54.38,54.55,81148.0,50.2652,50.4122,49.9802,50.1365,81148.0
2023-10-13 10:30:00,54.55,54.55,54.24,54.25,256561.0,50.1365,50.1365,49.8516,49.8608,256561.0
2023-10-13 11:00:00,54.26,54.26,54.11,54.17,70776.0,49.8699,49.8699,49.7321,49.7872,70776.0
2023-10-13 11:30:00,54.17,54.42,54.12,54.35,59752.0,49.7872,50.017,49.7413,49.9527,59752.0
2023-10-13 12:00:00,54.36,54.56,54.36,54.52,29826.0,49.9619,50.1457,49.9619,50.1089,29826.0
2023-10-13 12:30:00,54.51,54.58,54.42,54.45,34985.0,50.0997,50.1641,50.017,50.0446,34985.0
2023-10-13 13:00:00,54.45,54.46,54.31,54.32,19957.0,50.0446,50.0538,49.9159,49.9251,19957.0
2023-10-13 13:30:00,54.33,54.47,54.32,54.47,27243.0,49.9343,50.063,49.9251,50.063,27243.0
2023-10-13 14:00:00,54.46,54.52,54.44,54.49,46625.0,50.0538,50.1089,50.0354,50.0813,46625.0
2023-10-13 14:30:00,54.5,54.54,54.47,54.51,41197.0,50.0905,50.1273,50.063,50.0997,41197.0
2023-10-13 15:00:00,54.5,54.58,54.44,54.49,47190.0,50.0905,50.1641,50.0354,50.0813,47190.0
2023-10-13 15:30:00,54.5,54.55,54.4,54.52,109057.0,50.0905,50.1365,49.9986,50.1089,109057.0
2023-10-16 09:30:00,54.55,54.65,54.5,54.51,32595.0,50.1365,50.2284,50.0905,50.0997,32595.0
2023-10-16 10:00:00,54.52,54.66,54.51,54.64,17588.0,50.1089,50.2376,50.0997,50.2192,17588.0
2023-10-16 10:30:00,54.65,54.79,54.65,54.75,20848.0,50.2284,50.3571,50.2284,50.3203,20848.0
2023-10-16 11:00:00,54.75,54.79,54.54,54.61,15029.0,50.3203,50.3571,50.1273,50.1916,15029.0
2023-10-16 11:30:00,54.59,54.74,54.59,54.7,26733.0,50.1732,50.3111,50.1732,50.2743,26733.0
2023-10-16 12:00:00,54.71,54.83,54.7,54.78,19541.0,50.2835,50.3938,50.2743,50.3479,19541.0
2023-10-16 12:30:00,54.75,54.79,54.72,54.72,13764.0,50.3203,50.3571,50.2927,50.2927,13764.0
2023-10-16 13:00:00,54.74,54.82,54.65,54.71,15231.0,50.3111,50.3846,50.2284,50.2835,15231.0
2023-10-16 13:30:00,54.72,54.78,54.67,54.73,20136.0,50.2927,50.3479,50.2468,50.3019,20136.0
2023-10-16 14:00:00,54.72,54.72,54.54,54.55,18159.0,50.2927,50.2927,50.1273,50.1365,18159.0
2023-10-16 14:30:00,54.55,54.63,54.55,54.63,16573.0,50.1365,50.21,50.1365,50.21,16573.0
2023-10-16 15:00:00,54.63,54.69,54.62,54.68,16266.0,50.21,50.2652,50.2008,50.256,16266.0
2023-10-16 15:30:00,54.68,54.73,54.62,54.62,117433.0,50.256,50.3019,50.2008,50.2008,117433.0
2023-10-17 09:30:00,54.41,54.49,54.09,54.09,63000.0,50.0078,50.0813,49.7137,49.7137,63000.0
2023-10-17 10:00:00,54.09,54.51,54.08,54.36,157774.0,49.7137,50.0997,49.7045,49.9619,157774.0
2023-10-17 10:30:00,54.37,54.47,54.27,54.35,89200.0,49.971,50.063,49.8791,49.9527,89200.0
2023-10-17 11:00:00,54.35,54.42,54.27,54.36,73947.0,49.9527,50.017,49.8791,49.9619,73947.0
2023-10-17 11:30:00,54.33,54.41,54.28,54.36,111354.0,49.9343,50.0078,49.8883,49.9619,111354.0
2023-10-17 12:00:00,54.35,54.36,54.25,54.26,79172.0,49.9527,49.9619,49.8608,49.8699,79172.0
2023-10-17 12:30:00,54.27,54.27,53.8,53.86,126752.0,49.8791,49.8791,49.4472,49.5023,126752.0
2023-10-17 13:00:00,53.86,54.07,53.83,54.05,88771.0,49.5023,49.6953,49.4747,49.6769,88771.0
2023-10-17 13:30:00,54.05,54.05,53.8,53.86,51137.0,49.6769,49.6769,49.4472,49.5023,51137.0
2023-10-17 14:00:00,53.85,53.88,53.77,53.88,42039.0,49.4931,49.5207,49.4196,49.5207,42039.0
2023-10-17 14:30:00,53.88,53.9,53.72,53.74,77537.0,49.5207,49.5391,49.3736,49.392,77537.0
2023-10-17 15:00:00,53.74,53.85,53.7,53.79,120390.0,49.392,49.4931,49.3552,49.438,120390.0
2023-10-17 15:30:00,53.8,53.85,53.73,53.8,279649.0,49.4472,49.4931,49.3828,49.4472,279649.0
2023-10-18 09:30:00,53.76,53.87,53.46,53.5,121375.0,49.4104,49.5115,49.1347,49.1714,121375.0
2023-10-18 10:00:00,53.51,53.67,53.38,53.54,54719.0,49.1806,49.3277,49.0611,49.2082,54719.0
2023-10-18 10:30:00,53.55,53.6,53.4,53.49,114389.0,49.2174,49.2633,49.0795,49.1622,114389.0
2023-10-18 11:00:00,53.47,53.53,53.3,53.35,74229.0,49.1439,49.199,48.9876,49.0336,74229.0
2023-10-18 11:30:00,53.29,53.34,53.15,53.17,47029.0,48.9784,49.0244,48.8497,48.8681,47029.0
2023-10-18 12:00:00,53.17,53.21,53.02,53.04,142211.0,48.8681,48.9049,48.7303,48.7486,142211.0
2023-10-18 12:30:00,53.04,53.07,52.97,52.98,133617.0,48.7486,48.7762,48.6843,48.6935,133617.0
2023-10-18 13:00:00,52.98,53.21,52.96,53.12,48696.0,48.6935,48.9049,48.6751,48.8222,48696.0
2023-10-18 13:30:00,53.11,53.14,53.01,53.11,59137.0,48.813,48.8406,48.7211,48.813,59137.0
2023-10-18 14:00:00,53.12,53.14,52.94,52.96,192863.0,48.8222,48.8406,48.6567,48.6751,192863.0
2023-10-18 14:30:00,52.95,53.0,52.83,52.85,123887.0,48.6659,48.7119,48.5556,48.574,123887.0
2023-10-18 15:00:00,52.84,52.85,52.77,52.78,202980.0,48.5648,48.574,48.5005,48.5097,202980.0
2023-10-18 15:30:00,52.78,52.83,52.49,52.55,588366.0,48.5097,48.5556,48.2431,48.2983,588366.0
2023-10-19 09:30:00,52.55,52.55,52.28,52.42,268025.0,48.2983,48.2983,48.0501,48.1788,268025.0
2023-10-19 10:00:00,52.41,52.42,52.02,52.11,233842.0,48.1696,48.1788,47.8112,47.8939,233842.0
2023-10-19 10:30:00,52.1,52.13,51.8,51.81,184590.0,47.8847,47.9123,47.609,47.6182,184590.0
2023-10-19 11:00:00,51.8,52.11,51.79,52.09,74745.0,47.609,47.8939,47.5998,47.8755,74745.0
2023-10-19 11:30:00,52.08,52.23,52.03,52.19,59207.0,47.8663,48.0042,47.8204,47.9674,59207.0
2023-10-19 12:00:00,52.18,52.48,52.09,52.22,102828.0,47.9582,48.234,47.8755,47.995,102828.0
2023-10-19 12:30:00,52.22,52.46,52.02,52.44,65041.0,47.995,48.2156,47.8112,48.1972,65041.0
2023-10-19 13:00:00,52.45,52.58,52.34,52.41,72155.0,48.2064,48.3259,48.1053,48.1696,72155.0
2023-10-19 13:30:00,52.42,52.47,52.28,52.34,57131.0,48.1788,48.2248,48.0501,48.1053,57131.0
2023-10-19 14:00:00,52.33,52.38,52.25,52.28,107824.0,48.0961,48.142,48.0226,48.0501,107824.0
2023-10-19 14:30:00,52.27,52.28,52.17,52.25,76794.0,48.0409,48.0501,47.949,48.0226,76794.0
2023-10-19 15:00:00,52.25,52.32,52.23,52.32,92709.0,48.0226,48.0869,48.0042,48.0869,92709.0
2023-10-19 15:30:00,52.32,52.34,52.23,52.3,191791.0,48.0869,48.1053,48.0042,48.0685,191791.0
2023-10-20 09:30:00,52.27,52.48,52.27,52.39,70309.0,48.0409,48.234,48.0409,48.1512,70309.0
2023-10-20 10:00:00,52.41,52.43,52.26,52.33,54181.0,48.1696,48.188,48.0318,48.0961,54181.0
2023-10-20 10:30:00,52.32,52.47,52.32,52.38,48489.0,48.0869,48.2248,48.0869,48.142,48489.0
2023-10-20 11:00:00,52.38,52.48,52.25,52.32,50041.0,48.142,48.234,48.0226,48.0869,50041.0
2023-10-20 11:30:00,52.33,52.33,52.18,52.26,30754.0,48.0961,48.0961,47.9582,48.0318,30754.0
2023-10-20 12:00:00,52.28,52.28,52.11,52.25,33236.0,48.0501,48.0501,47.8939,48.0226,33236.0
2023-10-20 12:30:00,52.25,52.3,52.21,52.27,21646.0,48.0226,48.0685,47.9858,48.0409,21646.0
2023-10-20 13:00:00,52.27,52.3,52.18,52.22,24800.0,48.0409,48.0685,47.9582,47.995,24800.0
2023-10-20 13:30:00,52.23,52.27,52.18,52.26,26859.0,48.0042,48.0409,47.9582,48.0318,26859.0
2023-10-20 14:00:00,52.26,52.26,52.13,52.16,33144.0,48.0318,48.0318,47.9123,47.9398,33144.0
2023-10-20 14:30:00,52.14,52.23,52.12,52.2,20803.0,47.9215,48.0042,47.9031,47.9766,20803.0
2023-10-20 15:00:00,52.2,52.28,52.08,52.28,85278.0,47.9766,48.0501,47.8663,48.0501,85278.0
2023-10-20 15:30:00,52.28,52.32,52.05,52.05,151944.0,48.0501,48.0869,47.8387,47.8387,151944.0
2023-10-23 09:30:00,52.17,52.19,51.96,52.19,41509.0,47.949,47.9674,47.756,47.9674,41509.0
2023-10-23 10:00:00,52.2,52.38,52.15,52.35,54490.0,47.9766,48.142,47.9307,48.1145,54490.0
2023-10-23 10:30:00,52.35,52.36,52.15,52.15,68743.0,48.1145,48.1237,47.9307,47.9307,68743.0
2023-10-23 11:00:00,52.16,52.25,52.12,52.17,39979.0,47.9398,48.0226,47.9031,47.949,39979.0
2023-10-23 11:30:00,52.18,52.25,52.1,52.17,29737.0,47.9582,48.0226,47.8847,47.949,29737.0
2023-10-23 12:00:00,52.16,52.17,52.03,52.08,43208.0,47.9398,47.949,47.8204,47.8663,43208.0
2023-10-23 12:30:00,52.08,52.24,52.08,52.23,51203.0,47.8663,48.0134,47.8663,48.0042,51203.0
2023-10-23 13:00:00,52.25,52.27,52.15,52.2,43184.0,48.0226,48.0409,47.9307,47.9766,43184.0
2023-10-23 13:30:00,52.21,52.27,52.19,52.21,47355.0,47.9858,48.0409,47.9674,47.9858,47355.0
2023-10-23 14:00:00,52.2,52.25,52.13,52.16,44238.0,47.9766,48.0226,47.9123,47.9398,44238.0
2023-10-23 14:30:00,52.16,52.2,52.12,52.13,76902.0,47.9398,47.9766,47.9031,47.9123,76902.0
2023-10-23 15:00:00,52.13,52.17,52.02,52.04,73669.0,47.9123,47.949,47.8112,47.8296,73669.0
2023-10-23 15:30:00,52.02,52.14,52.01,52.11,144084.0,47.8112,47.9215,47.802,47.8939,144084.0
2023-10-24 09:30:00,52.21,52.45,52.11,52.19,44368.0,47.9858,48.2064,47.8939,47.9674,44368.0
2023-10-24 10:00:00,52.2,52.29,52.06,52.29,37217.0,47.9766,48.0593,47.8479,48.0593,37217.0
2023-10-24 10:30:00,52.28,52.38,52.16,52.38,30089.0,48.0501,48.142,47.9398,48.142,30089.0
2023-10-24 11:00:00,52.38,52.44,52.27,52.29,55204.0,48.142,48.1972,48.0409,48.0593,55204.0
2023-10-24 11:30:00,52.33,52.39,52.21,52.39,26955.0,48.0961,48.1512,47.9858,48.1512,26955.0
2023-10-24 12:00:00,52.38,52.46,52.37,52.4,23536.0,48.142,48.2156,48.1329,48.1604,23536.0
2023-10-24 12:30:00,52.39,52.42,52.25,52.29,28308.0,48.1512,48.1788,48.0226,48.0593,28308.0
2023-10-24 13:00:00,52.29,52.34,52.21,52.27,22813.0,48.0593,48.1053,47.9858,48.0409,22813.0
2023-10-24 13:30:00,52.27,52.31,52.16,52.19,75217.0,48.0409,48.0777,47.9398,47.9674,75217.0
2023-10-24 14:00:00,52.19,52.33,52.17,52.31,33241.0,47.9674,48.0961,47.949,48.0777,33241.0
2023-10-24 14:30:00,52.31,52.4,52.31,52.35,38496.0,48.0777,48.1604,48.0777,48.1145,38496.0
2023-10-24 15:00:00,52.34,52.42,52.31,52.4,50356.0,48.1053,48.1788,48.0777,48.1604,50356.0
2023-10-24 15:30:00,52.4,52.41,52.32,52.34,78085.0,48.1604,48.1696,48.0869,48.1053,78085.0
2023-10-25 09:30:00,53.14,53.2,52.79,52.81,105623.0,48.8406,48.8957,48.5189,48.5373,105623.0
2023-10-25 10:00:00,52.81,52.94,52.64,52.89,89183.0,48.5373,48.6567,48.381,48.6108,89183.0
2023-10-25 10:30:00,52.87,53.3,52.85,53.28,69864.0,48.5924,48.9876,48.574,48.9692,69864.0
2023-10-25 11:00:00,53.28,53.48,53.26,53.38,84927.0,48.9692,49.153,48.9508,49.0611,84927.0
2023-10-25 11:30:00,53.39,53.48,53.37,53.39,23754.0,49.0703,49.153,49.0519,49.0703,23754.0
2023-10-25 12:00:00,53.37,53.44,53.2,53.21,41087.0,49.0519,49.1163,48.8957,48.9049,41087.0
2023-10-25 12:30:00,53.21,53.26,53.1,53.13,18410.0,48.9049,48.9508,48.8038,48.8314,18410.0
2023-10-25 13:00:00,53.13,53.21,53.08,53.09,17697.0,48.8314,48.9049,48.7854,48.7946,17697.0
2023-10-25 13:30:00,53.09,53.09,53.0,53.07,17670.0,48.7946,48.7946,48.7119,48.7762,17670.0
2023-10-25 14:00:00,53.07,53.08,52.94,53.01,26415.0,48.7762,48.7854,48.6567,48.7211,26415.0
2023-10-25 14:30:00,53.01,53.1,52.98,53.07,26206.0,48.7211,48.8038,48.6935,48.7762,26206.0
2023-10-25 15:00:00,53.08,53.14,53.05,53.07,31868.0,48.7854,48.8406,48.7578,48.7762,31868.0
2023-10-25 15:30:00,53.08,53.1,52.99,53.09,108704.0,48.7854,48.8038,48.7027,48.7946,108704.0
2023-10-26 09:30:00,53.15,53.3,53.04,53.15,112158.0,48.8497,48.9876,48.7486,48.8497,112158.0
2023-10-26 10:00:00,53.14,53.14,52.86,52.97,166753.0,48.8406,48.8406,48.5832,48.6843,166753.0
2023-10-26 10:30:00,52.96,53.25,52.84,53.05,229364.0,48.6751,48.9417,48.5648,48.7578,229364.0
2023-10-26 11:00:00,53.05,53.06,52.84,52.86,71176.0,48.7578,48.767,48.5648,48.5832,71176.0
2023-10-26 11:30:00,52.85,53.04,52.75,53.01,72951.0,48.574,48.7486,48.4821,48.7211,72951.0
2023-10-26 12:00:00,52.98,52.99,52.84,52.9,54693.0,48.6935,48.7027,48.5648,48.62,54693.0
2023-10-26 12:30:00,52.9,52.91,52.74,52.76,49236.0,48.62,48.6292,48.4729,48.4913,49236.0
2023-10-26 13:00:00,52.75,52.84,52.7,52.72,37541.0,48.4821,48.5648,48.4362,48.4545,37541.0
2023-10-26 13:30:00,52.72,52.79,52.68,52.77,88246.0,48.4545,48.5189,48.4178,48.5005,88246.0
2023-10-26 14:00:00,52.78,53.75,52.65,52.78,1021675.0,48.5097,49.4012,48.3902,48.5097,1021675.0
2023-10-26 14:30:00,52.79,53.3,52.78,53.29,135344.0,48.5189,48.9876,48.5097,48.9784,135344.0
2023-10-26 15:00:00,53.29,53.41,53.2,53.34,191166.0,48.9784,49.0887,48.8957,49.0244,191166.0
2023-10-26 15:30:00,53.35,53.55,53.33,53.35,539478.0,49.0336,49.2174,49.0152,49.0336,539478.0
2023-10-27 09:30:00,44.82,44.83,43.92,44.13,1863455.0,41.1937,41.2029,40.3665,40.5595,1863455.0
2023-10-27 10:00:00,44.12,44.33,43.53,43.55,798671.0,40.5503,40.7434,40.0081,40.0265,798671.0
2023-10-27 10:30:00,43.57,43.59,42.63,42.76,1302646.0,40.0448,40.0632,39.1809,39.3004,1302646.0
2023-10-27 11:00:00,42.78,43.46,42.78,43.36,585373.0,39.3188,39.9437,39.3188,39.8518,585373.0
2023-10-27 11:30:00,43.37,43.78,43.04,43.59,1398436.0,39.861,40.2379,39.5577,40.0632,1398436.0
2023-10-27 12:00:00,43.59,43.62,43.48,43.57,261166.0,40.0632,40.0908,39.9621,40.0448,261166.0
2023-10-27 12:30:00,43.58,43.62,43.11,43.2,313033.0,40.054,40.0908,39.6221,39.7048,313033.0
2023-10-27 13:00:00,43.2,43.2,42.64,42.82,299736.0,39.7048,39.7048,39.1901,39.3555,299736.0
2023-10-27 13:30:00,42.83,43.03,42.75,43.02,234376.0,39.3647,39.5485,39.2912,39.5393,234376.0
2023-10-27 14:00:00,43.03,43.2,42.93,42.97,276652.0,39.5485,39.7048,39.4566,39.4934,276652.0
2023-10-27 14:30:00,42.97,43.24,42.96,42.99,297296.0,39.4934,39.7415,39.4842,39.5118,297296.0
2023-10-27 15:00:00,42.98,43.23,42.75,43.23,373289.0,39.5026,39.7324,39.2912,39.7324,373289.0
2023-10-27 15:30:00,43.23,43.26,43.07,43.14,557725.0,39.7324,39.7599,39.5853,39.6496,557725.0
2023-10-30 09:30:00,44.4,44.51,44.05,44.44,475816.0,40.8077,40.9088,40.486,40.8445,475816.0
2023-10-30 10:00:00,44.44,44.52,44.29,44.42,391793.0,40.8445,40.918,40.7066,40.8261,391793.0
2023-10-30 10:30:00,44.42,44.61,44.41,44.56,388585.0,40.8261,41.0007,40.8169,40.9547,388585.0
2023-10-30 11:00:00,44.56,44.67,44.49,44.58,203255.0,40.9547,41.0558,40.8904,40.9731,203255.0
2023-10-30 11:30:00,44.57,44.69,44.53,44.61,245225.0,40.9639,41.0742,40.9272,41.0007,245225.0
2023-10-30 12:00:00,44.63,44.82,44.61,44.65,173016.0,41.0191,41.1937,41.0007,41.0375,173016.0
2023-10-30 12:30:00,44.63,44.71,44.5,44.64,158997.0,41.0191,41.0926,40.8996,41.0283,158997.0
2023-10-30 13:00:00,44.63,44.64,44.55,44.6,194000.0,41.0191,41.0283,40.9456,40.9915,194000.0
2023-10-30 13:30:00,44.6,44.76,44.58,44.68,107878.0,40.9915,41.1386,40.9731,41.065,107878.0
2023-10-30 14:00:00,44.67,44.9,44.67,44.88,150324.0,41.0558,41.2672,41.0558,41.2489,150324.0
2023-10-30 14:30:00,44.88,44.94,44.82,44.91,123730.0,41.2489,41.304,41.1937,41.2764,123730.0
2023-10-30 15:00:00,44.91,45.0,44.76,44.87,211989.0,41.2764,41.3591,41.1386,41.2397,211989.0
2023-10-30 15:30:00,44.87,44.87,44.73,44.86,363150.0,41.2397,41.2397,41.111,41.2305,363150.0
2023-10-31 09:30:00,45.52,45.57,45.19,45.22,410666.0,41.8371,41.883,41.5338,41.5613,410666.0
2023-10-31 10:00:00,45.22,45.38,45.11,45.36,185525.0,41.5613,41.7084,41.4602,41.69,185525.0
2023-10-31 10:30:00,45.36,45.42,45.24,45.34,184110.0,41.69,41.7452,41.5797,41.6716,184110.0
2023-10-31 11:00:00,45.34,45.34,45.17,45.2,330788.0,41.6716,41.6716,41.5154,41.543,330788.0
2023-10-31 11:30:00,45.21,45.26,45.15,45.21,155271.0,41.5522,41.5981,41.497,41.5522,155271.0
2023-10-31 12:00:00,45.21,45.24,45.04,45.14,264062.0,41.5522,41.5797,41.3959,41.4878,264062.0
2023-10-31 12:30:00,45.12,45.29,45.05,45.17,102463.0,41.4694,41.6257,41.4051,41.5154,102463.0
2023-10-31 13:00:00,45.16,45.23,45.15,45.2,58054.0,41.5062,41.5705,41.497,41.543,58054.0
2023-10-31 13:30:00,45.19,45.5,45.18,45.45,680377.0,41.5338,41.8187,41.5246,41.7727,680377.0
2023-10-31 14:00:00,45.45,45.51,45.37,45.4,62392.0,41.7727,41.8279,41.6992,41.7268,62392.0
2023-10-31 14:30:00,45.4,45.49,45.36,45.4,226870.0,41.7268,41.8095,41.69,41.7268,226870.0
2023-10-31 15:00:00,45.39,45.39,45.26,45.29,266392.0,41.7176,41.7176,41.5981,41.6257,266392.0
2023-10-31 15:30:00,45.29,45.44,45.22,45.3,799226.0,41.6257,41.7635,41.5613,41.6349,799226.0
2023-11-01 09:30:00,45.56,45.74,45.53,45.72,165027.0,41.8738,42.0393,41.8463,42.0209,165027.0
2023-11-01 10:00:00,45.73,45.94,45.68,45.88,105141.0,42.0301,42.2231,41.9841,42.1679,105141.0
2023-11-01 10:30:00,45.87,45.98,45.78,45.86,238795.0,42.1588,42.2599,42.076,42.1496,238795.0
2023-11-01 11:00:00,45.86,46.0,45.78,45.86,112195.0,42.1496,42.2782,42.076,42.1496,112195.0
2023-11-01 11:30:00,45.86,46.11,45.81,46.08,294064.0,42.1496,42.3793,42.1036,42.3518,294064.0
2023-11-01 12:00:00,46.07,46.09,45.72,45.77,209359.0,42.3426,42.361,42.0209,42.0668,209359.0
2023-11-01 12:30:00,45.78,45.86,45.74,45.84,61865.0,42.076,42.1496,42.0393,42.1312,61865.0
2023-11-01 13:00:00,45.83,45.93,45.83,45.89,65118.0,42.122,42.2139,42.122,42.1771,65118.0
2023-11-01 13:30:00,45.88,45.94,45.83,45.93,89326.0,42.1679,42.2231,42.122,42.2139,89326.0
2023-11-01 14:00:00,45.94,46.1,45.88,46.07,184608.0,42.2231,42.3701,42.1679,42.3426,184608.0
2023-11-01 14:30:00,46.07,46.26,46.02,46.21,175185.0,42.3426,42.5172,42.2966,42.4712,175185.0
2023-11-01 15:00:00,46.24,46.39,46.22,46.37,174658.0,42.4988,42.6367,42.4804,42.6183,174658.0
2023-11-01 15:30:00,46.37,46.41,46.32,46.35,275026.0,42.6183,42.6551,42.5723,42.5999,275026.0
2023-11-02 09:30:00,46.93,47.1,46.7,46.71,464260.0,43.133,43.2892,42.9216,42.9308,464260.0
2023-11-02 10:00:00,46.73,46.73,46.37,46.42,142652.0,42.9492,42.9492,42.6183,42.6643,142652.0
2023-11-02 10:30:00,46.41,46.58,46.4,46.53,158064.0,42.6551,42.8113,42.6459,42.7654,158064.0
2023-11-02 11:00:00,46.53,46.55,46.44,46.45,89077.0,42.7654,42.7837,42.6826,42.6918,89077.0
2023-11-02 11:30:00,46.43,46.47,46.25,46.28,153396.0,42.6734,42.7102,42.508,42.5356,153396.0
2023-11-02 12:00:00,46.29,46.35,46.22,46.27,115662.0,42.5448,42.5999,42.4804,42.5264,115662.0
2023-11-02 12:30:00,46.26,46.31,46.18,46.21,73500.0,42.5172,42.5632,42.4437,42.4712,73500.0
2023-11-02 13:00:00,46.21,46.43,46.2,46.37,134687.0,42.4712,42.6734,42.4621,42.6183,134687.0
2023-11-02 13:30:00,46.36,46.5,46.35,46.45,97645.0,42.6091,42.7378,42.5999,42.6918,97645.0
2023-11-02 14:00:00,46.44,46.54,46.42,46.47,62844.0,42.6826,42.7745,42.6643,42.7102,62844.0
2023-11-02 14:30:00,46.48,46.48,46.37,46.38,77829.0,42.7194,42.7194,42.6183,42.6275,77829.0
2023-11-02 15:00:00,46.4,46.43,46.34,46.37,79739.0,42.6459,42.6734,42.5907,42.6183,79739.0
2023-11-02 15:30:00,46.37,46.54,46.36,46.51,219145.0,42.6183,42.7745,42.6091,42.747,219145.0
2023-11-03 09:30:00,45.54,45.71,45.43,45.62,122949.0,41.8555,42.0117,41.7544,41.929,122949.0
2023-11-03 10:00:00,45.61,45.69,45.34,45.37,144293.0,41.9198,41.9933,41.6716,41.6992,144293.0
2023-11-03 10:30:00,45.37,45.45,45.23,45.42,152782.0,41.6992,41.7727,41.5705,41.7452,152782.0
2023-11-03 11:00:00,45.42,45.57,45.3,45.56,165595.0,41.7452,41.883,41.6349,41.8738,165595.0
2023-11-03 11:30:00,45.56,45.76,45.44,45.75,138006.0,41.8738,42.0577,41.7635,42.0485,138006.0
2023-11-03 12:00:00,45.75,45.85,45.74,45.77,155864.0,42.0485,42.1404,42.0393,42.0668,155864.0
2023-11-03 12:30:00,45.76,45.92,45.76,45.92,60320.0,42.0577,42.2047,42.0577,42.2047,60320.0
2023-11-03 13:00:00,45.92,45.98,45.89,45.93,48000.0,42.2047,42.2599,42.1771,42.2139,48000.0
2023-11-03 13:30:00,45.94,46.08,45.94,46.07,84253.0,42.2231,42.3518,42.2231,42.3426,84253.0
2023-11-03 14:00:00,46.07,46.13,46.0,46.13,49580.0,42.3426,42.3977,42.2782,42.3977,49580.0
2023-11-03 14:30:00,46.13,46.15,46.08,46.15,58152.0,42.3977,42.4161,42.3518,42.4161,58152.0
2023-11-03 15:00:00,46.15,46.15,46.03,46.04,156970.0,42.4161,42.4161,42.3058,42.315,156970.0
2023-11-03 15:30:00,46.03,46.03,45.78,45.8,386987.0,42.3058,42.3058,42.076,42.0944,386987.0
2023-11-06 09:30:00,45.68,45.79,45.67,45.67,126659.0,41.9841,42.0852,41.9749,41.9749,126659.0
2023-11-06 10:00:00,45.65,45.74,45.6,45.6,145396.0,41.9566,42.0393,41.9106,41.9106,145396.0
2023-11-06 10:30:00,45.62,45.8,45.55,45.8,140368.0,41.929,42.0944,41.8646,42.0944,140368.0
2023-11-06 11:00:00,45.8,45.8,45.7,45.71,105993.0,42.0944,42.0944,42.0025,42.0117,105993.0
2023-11-06 11:30:00,45.7,45.72,45.57,45.58,64734.0,42.0025,42.0209,41.883,41.8922,64734.0
2023-11-06 12:00:00,45.58,45.68,45.54,45.54,74685.0,41.8922,41.9841,41.8555,41.8555,74685.0
2023-11-06 12:30:00,45.54,45.54,45.3,45.34,115917.0,41.8555,41.8555,41.6349,41.6716,115917.0
2023-11-06 13:00:00,45.36,45.36,45.22,45.23,114045.0,41.69,41.69,41.5613,41.5705,114045.0
2023-11-06 13:30:00,45.23,45.31,45.2,45.21,102232.0,41.5705,41.6441,41.543,41.5522,102232.0
2023-11-06 14:00:00,45.21,45.24,45.16,45.22,146736.0,41.5522,41.5797,41.5062,41.5613,146736.0
2023-11-06 14:30:00,45.22,45.26,45.16,45.16,91207.0,41.5613,41.5981,41.5062,41.5062,91207.0
2023-11-06 15:00:00,45.16,45.24,45.16,45.2,157900.0,41.5062,41.5797,41.5062,41.543,157900.0
2023-11-06 15:30:00,45.2,45.28,45.16,45.24,340996.0,41.543,41.6165,41.5062,41.5797,340996.0
2023-11-07 09:30:00,45.11,45.15,45.0,45.14,115708.0,41.4602,41.497,41.3591,41.4878,115708.0
2023-11-07 10:00:00,45.15,45.17,45.09,45.14,173779.0,41.497,41.5154,41.4419,41.4878,173779.0
2023-11-07 10:30:00,45.15,45.41,45.12,45.41,116606.0,41.497,41.736,41.4694,41.736,116606.0
2023-11-07 11:00:00,45.4,45.41,45.15,45.16,48010.0,41.7268,41.736,41.497,41.5062,48010.0
2023-11-07 11:30:00,45.15,45.22,45.09,45.22,27276.0,41.497,41.5613,41.4419,41.5613,27276.0
2023-11-07 12:00:00,45.21,45.22,45.01,45.08,37435.0,41.5522,41.5613,41.3683,41.4327,37435.0
2023-11-07 12:30:00,45.08,45.15,45.03,45.15,52670.0,41.4327,41.497,41.3867,41.497,52670.0
2023-11-07 13:00:00,45.13,45.28,45.13,45.27,37881.0,41.4786,41.6165,41.4786,41.6073,37881.0
2023-11-07 13:30:00,45.27,45.33,45.25,45.33,41574.0,41.6073,41.6624,41.5889,41.6624,41574.0
2023-11-07 14:00:00,45.32,45.39,45.31,45.37,91104.0,41.6533,41.7176,41.6441,41.6992,91104.0
2023-11-07 14:30:00,45.37,45.39,45.33,45.35,69729.0,41.6992,41.7176,41.6624,41.6808,69729.0
2023-11-07 15:00:00,45.34,45.36,45.27,45.3,46894.0,41.6716,41.69,41.6073,41.6349,46894.0
2023-11-07 15:30:00,45.3,45.32,45.23,45.26,86180.0,41.6349,41.6533,41.5705,41.5981,86180.0
2023-11-08 09:30:00,45.84,46.1,45.77,46.07,98134.0,42.1312,42.3701,42.0668,42.3426,98134.0
2023-11-08 10:00:00,46.08,46.12,45.98,46.0,87118.0,42.3518,42.3885,42.2599,42.2782,87118.0
2023-11-08 10:30:00,46.01,46.08,45.91,46.02,74373.0,42.2874,42.3518,42.1955,42.2966,74373.0
2023-11-08 11:00:00,46.04,46.21,46.02,46.13,108078.0,42.315,42.4712,42.2966,42.3977,108078.0
2023-11-08 11:30:00,46.15,46.24,45.93,45.93,92695.0,42.4161,42.4988,42.2139,42.2139,92695.0
2023-11-08 12:00:00,45.93,45.93,45.77,45.81,31544.0,42.2139,42.2139,42.0668,42.1036,31544.0
2023-11-08 12:30:00,45.82,45.83,45.66,45.72,43562.0,42.1128,42.122,41.9657,42.0209,43562.0
2023-11-08 13:00:00,45.71,45.78,45.62,45.75,52535.0,42.0117,42.076,41.929,42.0485,52535.0
2023-11-08 13:30:00,45.74,45.75,45.67,45.73,26523.0,42.0393,42.0485,41.9749,42.0301,26523.0
2023-11-08 14:00:00,45.72,45.82,45.71,45.75,62566.0,42.0209,42.1128,42.0117,42.0485,62566.0
2023-11-08 14:30:00,45.75,45.76,45.7,45.73,46949.0,42.0485,42.0577,42.0025,42.0301,46949.0
2023-11-08 15:00:00,45.74,45.87,45.74,45.87,61027.0,42.0393,42.1588,42.0393,42.1588,61027.0
2023-11-08 15:30:00,45.85,45.93,45.77,45.78,148548.0,42.1404,42.2139,42.0668,42.076,148548.0
2023-11-09 09:30:00,46.21,46.23,46.0,46.14,119772.0,42.4712,42.4896,42.2782,42.4069,119772.0
2023-11-09 10:00:00,46.15,46.15,45.92,45.98,251518.0,42.4161,42.4161,42.2047,42.2599,251518.0
2023-11-09 10:30:00,45.98,46.01,45.78,45.94,258843.0,42.2599,42.2874,42.076,42.2231,258843.0
2023-11-09 11:00:00,45.93,46.16,45.93,46.14,185559.0,42.2139,42.4253,42.2139,42.4069,185559.0
2023-11-09 11:30:00,46.14,46.15,45.8,45.83,76375.0,42.4069,42.4161,42.0944,42.122,76375.0
2023-11-09 12:00:00,45.84,45.88,45.7,45.72,65196.0,42.1312,42.1679,42.0025,42.0209,65196.0
2023-11-09 12:30:00,45.72,45.75,45.68,45.72,54508.0,42.0209,42.0485,41.9841,42.0209,54508.0
2023-11-09 13:00:00,45.73,45.77,45.59,45.77,57371.0,42.0301,42.0668,41.9014,42.0668,57371.0
2023-11-09 13:30:00,45.76,45.76,45.59,45.63,79208.0,42.0577,42.0577,41.9014,41.9382,79208.0
2023-11-09 14:00:00,45.62,45.66,45.52,45.58,76805.0,41.929,41.9657,41.8371,41.8922,76805.0
2023-11-09 14:30:00,45.57,45.58,45.46,45.5,71684.0,41.883,41.8922,41.7819,41.8187,71684.0
2023-11-09 15:00:00,45.5,45.53,45.46,45.47,94381.0,41.8187,41.8463,41.7819,41.7911,94381.0
2023-11-09 15:30:00,45.48,45.52,45.45,45.52,154759.0,41.8003,41.8371,41.7727,41.8371,154759.0
2023-11-10 09:30:00,46.08,46.14,45.73,45.82,270497.0,42.3518,42.4069,42.0301,42.1128,270497.0
2023-11-10 10:00:00,45.78,45.83,45.37,45.41,156763.0,42.076,42.122,41.6992,41.736,156763.0
2023-11-10 10:30:00,45.4,45.47,45.32,45.46,196399.0,41.7268,41.7911,41.6533,41.7819,196399.0
2023-11-10 11:00:00,45.45,45.63,45.44,45.52,176474.0,41.7727,41.9382,41.7635,41.8371,176474.0
2023-11-10 11:30:00,45.52,45.52,45.38,45.5,97380.0,41.8371,41.8371,41.7084,41.8187,97380.0
2023-11-10 12:00:00,45.5,45.72,45.49,45.72,82454.0,41.8187,42.0209,41.8095,42.0209,82454.0
2023-11-10 12:30:00,45.72,45.87,45.7,45.85,65326.0,42.0209,42.1588,42.0025,42.1404,65326.0
2023-11-10 13:00:00,45.85,45.85,45.77,45.84,62862.0,42.1404,42.1404,42.0668,42.1312,62862.0
2023-11-10 13:30:00,45.84,45.85,45.72,45.77,113880.0,42.1312,42.1404,42.0209,42.0668,113880.0
2023-11-10 14:00:00,45.78,45.8,45.74,45.76,100664.0,42.076,42.0944,42.0393,42.0577,100664.0
2023-11-10 14:30:00,45.75,45.86,45.75,45.86,119680.0,42.0485,42.1496,42.0485,42.1496,119680.0
2023-11-10 15:00:00,45.86,45.95,45.84,45.93,94081.0,42.1496,42.2323,42.1312,42.2139,94081.0
2023-11-10 15:30:00,45.94,45.95,45.89,45.92,214650.0,42.2231,42.2323,42.1771,42.2047,214650.0
2023-11-13 09:30:00,45.36,45.49,45.14,45.37,92037.0,41.69,41.8095,41.4878,41.6992,92037.0
2023-11-13 10:00:00,45.38,45.47,45.35,45.37,148058.0,41.7084,41.7911,41.6808,41.6992,148058.0
2023-11-13 10:30:00,45.4,45.47,45.37,45.4,193978.0,41.7268,41.7911,41.6992,41.7268,193978.0
2023-11-13 11:00:00,45.41,45.66,45.39,45.65,143194.0,41.736,41.9657,41.7176,41.9566,143194.0
2023-11-13 11:30:00,45.64,45.64,45.49,45.54,81806.0,41.9474,41.9474,41.8095,41.8555,81806.0
2023-11-13 12:00:00,45.55,45.55,45.46,45.5,77217.0,41.8646,41.8646,41.7819,41.8187,77217.0
2023-11-13 12:30:00,45.49,45.51,45.38,45.41,101465.0,41.8095,41.8279,41.7084,41.736,101465.0
2023-11-13 13:00:00,45.41,45.43,45.37,45.39,89393.0,41.736,41.7544,41.6992,41.7176,89393.0
2023-11-13 13:30:00,45.4,45.46,45.38,45.44,81065.0,41.7268,41.7819,41.7084,41.7635,81065.0
2023-11-13 14:00:00,45.43,45.44,45.36,45.39,89012.0,41.7544,41.7635,41.69,41.7176,89012.0
2023-11-13 14:30:00,45.38,45.45,45.35,45.41,92441.0,41.7084,41.7727,41.6808,41.736,92441.0
2023-11-13 15:00:00,45.41,45.52,45.41,45.48,64374.0,41.736,41.8371,41.736,41.8003,64374.0
2023-11-13 15:30:00,45.48,45.56,45.46,45.5,275542.0,41.8003,41.8738,41.7819,41.8187,275542.0
2023-11-14 09:30:00,45.66,45.81,45.64,45.79,157318.0,41.9657,42.1036,41.9474,42.0852,157318.0
2023-11-14 10:00:00,45.79,46.07,45.77,45.89,79598.0,42.0852,42.3426,42.0668,42.1771,79598.0
2023-11-14 10:30:00,45.89,45.94,45.73,45.78,94837.0,42.1771,42.2231,42.0301,42.076,94837.0
2023-11-14 11:00:00,45.78,45.91,45.77,45.89,127370.0,42.076,42.1955,42.0668,42.1771,127370.0
2023-11-14 11:30:00,45.89,45.95,45.68,45.69,75835.0,42.1771,42.2323,41.9841,41.9933,75835.0
2023-11-14 12:00:00,45.68,45.76,45.67,45.74,48042.0,41.9841,42.0577,41.9749,42.0393,48042.0
2023-11-14 12:30:00,45.76,45.8,45.71,45.73,29202.0,42.0577,42.0944,42.0117,42.0301,29202.0
2023-11-14 13:00:00,45.73,45.77,45.67,45.68,69854.0,42.0301,42.0668,41.9749,41.9841,69854.0
2023-11-14 13:30:00,45.67,45.71,45.65,45.68,61941.0,41.9749,42.0117,41.9566,41.9841,61941.0
2023-11-14 14:00:00,45.68,45.7,45.63,45.67,54872.0,41.9841,42.0025,41.9382,41.9749,54872.0
2023-11-14 14:30:00,45.66,45.75,45.66,45.73,74442.0,41.9657,42.0485,41.9657,42.0301,74442.0
2023-11-14 15:00:00,45.73,45.81,45.73,45.77,107404.0,42.0301,42.1036,42.0301,42.0668,107404.0
2023-11-14 15:30:00,45.77,45.78,45.67,45.74,260063.0,42.0668,42.076,41.9749,42.0393,260063.0
2023-11-15 09:30:00,45.34,45.44,45.13,45.17,123450.0,41.6716,41.7635,41.4786,41.5154,123450.0
2023-11-15 10:00:00,45.18,45.29,45.13,45.21,101466.0,41.5246,41.6257,41.4786,41.5522,101466.0
2023-11-15 10:30:00,45.21,45.39,45.18,45.39,114140.0,41.5522,41.7176,41.5246,41.7176,114140.0
2023-11-15 11:00:00,45.39,45.48,45.38,45.41,88250.0,41.7176,41.8003,41.7084,41.736,88250.0
2023-11-15 11:30:00,45.42,45.42,45.23,45.25,54736.0,41.7452,41.7452,41.5705,41.5889,54736.0
2023-11-15 12:00:00,45.24,45.37,45.23,45.37,38877.0,41.5797,41.6992,41.5705,41.6992,38877.0
2023-11-15 12:30:00,45.37,46.19,45.3,45.79,437169.0,41.6992,42.4529,41.6349,42.0852,437169.0
2023-11-15 13:00:00,45.84,46.11,45.7,45.71,74206.0,42.1312,42.3793,42.0025,42.0117,74206.0
2023-11-15 13:30:00,45.7,45.76,45.61,45.71,81258.0,42.0025,42.0577,41.9198,42.0117,81258.0
2023-11-15 14:00:00,45.68,45.85,45.68,45.81,103769.0,41.9841,42.1404,41.9841,42.1036,103769.0
2023-11-15 14:30:00,45.8,45.92,45.79,45.79,71150.0,42.0944,42.2047,42.0852,42.0852,71150.0
2023-11-15 15:00:00,45.79,45.86,45.74,45.76,99882.0,42.0852,42.1496,42.0393,42.0577,99882.0
2023-11-15 15:30:00,45.76,45.77,45.42,45.43,418980.0,42.0577,42.0668,41.7452,41.7544,418980.0
2023-11-16 09:30:00,46.09,46.23,46.03,46.23,137314.0,42.361,42.4896,42.3058,42.4896,137314.0
2023-11-16 10:00:00,46.25,46.32,46.18,46.23,254110.0,42.508,42.5723,42.4437,42.4896,254110.0
2023-11-16 10:30:00,46.23,46.27,46.12,46.16,171780.0,42.4896,42.5264,42.3885,42.4253,171780.0
2023-11-16 11:00:00,46.16,46.2,46.05,46.05,97927.0,42.4253,42.4621,42.3242,42.3242,97927.0
2023-11-16 11:30:00,46.06,46.16,45.98,46.04,58122.0,42.3334,42.4253,42.2599,42.315,58122.0
2023-11-16 12:00:00,46.05,46.05,45.91,46.01,60828.0,42.3242,42.3242,42.1955,42.2874,60828.0
2023-11-16 12:30:00,46.02,46.07,45.99,46.05,22779.0,42.2966,42.3426,42.269,42.3242,22779.0
2023-11-16 13:00:00,46.05,46.07,46.01,46.03,28812.0,42.3242,42.3426,42.2874,42.3058,28812.0
2023-11-16 13:30:00,46.03,46.09,45.98,46.05,95610.0,42.3058,42.361,42.2599,42.3242,95610.0
2023-11-16 14:00:00,46.04,46.2,46.01,46.19,74893.0,42.315,42.4621,42.2874,42.4529,74893.0
2023-11-16 14:30:00,46.18,46.27,46.16,46.27,79122.0,42.4437,42.5264,42.4253,42.5264,79122.0
2023-11-16 15:00:00,46.27,46.28,46.21,46.26,88419.0,42.5264,42.5356,42.4712,42.5172,88419.0
2023-11-16 15:30:00,46.26,46.36,46.25,46.34,232339.0,42.5172,42.6091,42.508,42.5907,232339.0
2023-11-17 09:30:00,46.75,46.77,46.5,46.54,76869.0,42.9676,42.9859,42.7378,42.7745,76869.0
2023-11-17 10:00:00,46.56,46.75,46.55,46.7,55236.0,42.7929,42.9676,42.7837,42.9216,55236.0
2023-11-17 10:30:00,46.7,46.77,46.68,46.73,33744.0,42.9216,42.9859,42.9032,42.9492,33744.0
2023-11-17 11:00:00,46.71,46.75,46.65,46.7,112127.0,42.9308,42.9676,42.8756,42.9216,112127.0
2023-11-17 11:30:00,46.72,46.8,46.68,46.77,44234.0,42.94,43.0135,42.9032,42.9859,44234.0
2023-11-17 12:00:00,46.79,46.84,46.77,46.78,24467.0,43.0043,43.0503,42.9859,42.9951,24467.0
2023-11-17 12:30:00,46.79,46.82,46.69,46.69,31666.0,43.0043,43.0319,42.9124,42.9124,31666.0
2023-11-17 13:00:00,46.7,46.7,46.57,46.59,43406.0,42.9216,42.9216,42.8021,42.8205,43406.0
2023-11-17 13:30:00,46.59,46.67,46.58,46.65,42685.0,42.8205,42.894,42.8113,42.8756,42685.0
2023-11-17 14:00:00,46.65,46.67,46.58,46.58,58875.0,42.8756,42.894,42.8113,42.8113,58875.0
2023-11-17 14:30:00,46.59,46.78,46.58,46.78,57940.0,42.8205,42.9951,42.8113,42.9951,57940.0
2023-11-17 15:00:00,46.78,46.84,46.74,46.82,75489.0,42.9951,43.0503,42.9584,43.0319,75489.0
2023-11-17 15:30:00,46.83,47.01,46.78,47.01,253060.0,43.0411,43.2065,42.9951,43.2065,253060.0
2023-11-20 09:30:00,46.59,46.93,46.5,46.85,81701.0,42.8205,43.133,42.7378,43.0595,81701.0
2023-11-20 10:00:00,46.86,46.94,46.79,46.81,61153.0,43.0687,43.1422,43.0043,43.0227,61153.0
2023-11-20 10:30:00,46.8,46.92,46.8,46.84,78925.0,43.0135,43.1238,43.0135,43.0503,78925.0
2023-11-20 11:00:00,46.86,46.9,46.76,46.78,22122.0,43.0687,43.1054,42.9768,42.9951,22122.0
2023-11-20 11:30:00,46.79,46.81,46.69,46.74,50107.0,43.0043,43.0227,42.9124,42.9584,50107.0
2023-11-20 12:00:00,46.76,46.82,46.69,46.73,52037.0,42.9768,43.0319,42.9124,42.9492,52037.0
2023-11-20 12:30:00,46.73,46.78,46.63,46.67,26307.0,42.9492,42.9951,42.8573,42.894,26307.0
2023-11-20 13:00:00,46.67,46.76,46.56,46.59,51153.0,42.894,42.9768,42.7929,42.8205,51153.0
2023-11-20 13:30:00,46.59,46.7,46.57,46.61,26663.0,42.8205,42.9216,42.8021,42.8389,26663.0
2023-11-20 14:00:00,46.62,46.72,46.61,46.68,53261.0,42.8481,42.94,42.8389,42.9032,53261.0
2023-11-20 14:30:00,46.69,46.75,46.66,46.71,37646.0,42.9124,42.9676,42.8848,42.9308,37646.0
2023-11-20 15:00:00,46.72,46.77,46.68,46.72,52890.0,42.94,42.9859,42.9032,42.94,52890.0
2023-11-20 15:30:00,46.72,46.72,46.49,46.5,199729.0,42.94,42.94,42.7286,42.7378,199729.0
2023-11-21 09:30:00,46.54,46.67,46.53,46.64,78608.0,42.7745,42.894,42.7654,42.8665,78608.0
2023-11-21 10:00:00,46.65,46.69,46.56,46.62,46104.0,42.8756,42.9124,42.7929,42.8481,46104.0
2023-11-21 10:30:00,46.61,46.67,46.55,46.61,47035.0,42.8389,42.894,42.7837,42.8389,47035.0
2023-11-21 11:00:00,46.61,46.67,46.55,46.61,82302.0,42.8389,42.894,42.7837,42.8389,82302.0
2023-11-21 11:30:00,46.64,46.78,46.52,46.77,42492.0,42.8665,42.9951,42.7562,42.9859,42492.0
2023-11-21 12:00:00,46.76,46.8,46.72,46.8,53892.0,42.9768,43.0135,42.94,43.0135,53892.0
2023-11-21 12:30:00,46.81,46.86,46.77,46.85,41810.0,43.0227,43.0687,42.9859,43.0595,41810.0
2023-11-21 13:00:00,46.84,46.85,46.74,46.78,29200.0,43.0503,43.0595,42.9584,42.9951,29200.0
2023-11-21 13:30:00,46.78,46.81,46.75,46.78,35410.0,42.9951,43.0227,42.9676,42.9951,35410.0
2023-11-21 14:00:00,46.76,46.8,46.66,46.69,30609.0,42.9768,43.0135,42.8848,42.9124,30609.0
2023-11-21 14:30:00,46.71,46.71,46.65,46.68,26746.0,42.9308,42.9308,42.8756,42.9032,26746.0
2023-11-21 15:00:00,46.68,46.68,46.63,46.65,32740.0,42.9032,42.9032,42.8573,42.8756,32740.0
2023-11-21 15:30:00,46.65,46.68,46.57,46.57,84557.0,42.8756,42.9032,42.8021,42.8021,84557.0
2023-11-22 09:30:00,46.4,46.48,46.29,46.33,78566.0,42.6459,42.7194,42.5448,42.5815,78566.0
2023-11-22 10:00:00,46.33,46.34,46.14,46.17,44739.0,42.5815,42.5907,42.4069,42.4345,44739.0
2023-11-22 10:30:00,46.17,46.23,46.11,46.16,68316.0,42.4345,42.4896,42.3793,42.4253,68316.0
2023-11-22 11:00:00,46.17,46.2,46.13,46.16,37270.0,42.4345,42.4621,42.3977,42.4253,37270.0
2023-11-22 11:30:00,46.17,46.23,46.11,46.22,24752.0,42.4345,42.4896,42.3793,42.4804,24752.0
2023-11-22 12:00:00,46.22,46.26,46.21,46.23,32650.0,42.4804,42.5172,42.4712,42.4896,32650.0
2023-11-22 12:30:00,46.23,46.3,46.17,46.29,65444.0,42.4896,42.554,42.4345,42.5448,65444.0
2023-11-22 13:00:00,46.31,46.37,46.31,46.37,72853.0,42.5632,42.6183,42.5632,42.6183,72853.0
2023-11-22 13:30:00,46.36,46.4,46.33,46.38,49098.0,42.6091,42.6459,42.5815,42.6275,49098.0
2023-11-22 14:00:00,46.38,46.41,46.29,46.39,59531.0,42.6275,42.6551,42.5448,42.6367,59531.0
2023-11-22 14:30:00,46.38,46.4,46.32,46.38,53858.0,42.6275,42.6459,42.5723,42.6275,53858.0
2023-11-22 15:00:00,46.39,46.47,46.38,46.47,78346.0,42.6367,42.7102,42.6275,42.7102,78346.0
2023-11-22 15:30:00,46.47,46.49,46.43,46.43,246101.0,42.7102,42.7286,42.6734,42.6734,246101.0
2023-11-24 09:30:00,47.06,47.22,47.05,47.19,68162.0,43.2525,43.3995,43.2433,43.372,68162.0
2023-11-24 10:00:00,47.2,47.28,47.19,47.23,80146.0,43.3812,43.4547,43.372,43.4087,80146.0
2023-11-24 10:30:00,47.22,47.26,47.18,47.25,81854.0,43.3995,43.4363,43.3628,43.4271,81854.0
2023-11-24 11:00:00,47.25,47.29,47.2,47.21,110268.0,43.4271,43.4639,43.3812,43.3903,110268.0
2023-11-24 11:30:00,47.21,47.28,47.07,47.08,31364.0,43.3903,43.4547,43.2617,43.2709,31364.0
2023-11-24 12:00:00,47.08,47.17,47.04,47.12,42894.0,43.2709,43.3536,43.2341,43.3076,42894.0
2023-11-24 12:30:00,47.1,47.2,47.07,47.2,56201.0,43.2892,43.3812,43.2617,43.3812,56201.0
2023-11-27 09:30:00,47.6,47.68,47.51,47.52,78699.0,43.7488,43.8223,43.6661,43.6753,78699.0
2023-11-27 10:00:00,47.54,47.64,47.51,47.63,77657.0,43.6936,43.7856,43.6661,43.7764,77657.0
2023-11-27 10:30:00,47.61,47.62,47.54,47.55,170467.0,43.758,43.7672,43.6936,43.7028,170467.0
2023-11-27 11:00:00,47.56,47.58,47.5,47.56,141414.0,43.712,43.7304,43.6569,43.712,141414.0
2023-11-27 11:30:00,47.57,47.58,47.25,47.5,116055.0,43.7212,43.7304,43.4271,43.6569,116055.0
2023-11-27 12:00:00,47.5,47.54,47.46,47.47,80802.0,43.6569,43.6936,43.6201,43.6293,80802.0
2023-11-27 12:30:00,47.47,47.54,47.44,47.49,70304.0,43.6293,43.6936,43.6017,43.6477,70304.0
2023-11-27 13:00:00,47.48,47.51,47.46,47.5,43272.0,43.6385,43.6661,43.6201,43.6569,43272.0
2023-11-27 13:30:00,47.51,47.53,47.36,47.46,38473.0,43.6661,43.6845,43.5282,43.6201,38473.0
2023-11-27 14:00:00,47.47,47.59,47.47,47.57,50761.0,43.6293,43.7396,43.6293,43.7212,50761.0
2023-11-27 14:30:00,47.58,47.6,47.57,47.59,65429.0,43.7304,43.7488,43.7212,43.7396,65429.0
2023-11-27 15:00:00,47.6,47.62,47.55,47.62,97771.0,43.7488,43.7672,43.7028,43.7672,97771.0
2023-11-27 15:30:00,47.62,47.67,47.59,47.65,146688.0,43.7672,43.8131,43.7396,43.7947,146688.0
2023-11-28 09:30:00,46.98,47.2,46.93,47.15,160489.0,43.179,43.3812,43.133,43.3352,160489.0
2023-11-28 10:00:00,47.15,47.2,47.07,47.11,85287.0,43.3352,43.3812,43.2617,43.2984,85287.0
2023-11-28 10:30:00,47.13,47.35,47.11,47.27,77233.0,43.3168,43.519,43.2984,43.4455,77233.0
2023-11-28 11:00:00,47.28,47.3,47.22,47.28,67994.0,43.4547,43.4731,43.3995,43.4547,67994.0
2023-11-28 11:30:00,47.27,47.28,47.1,47.23,65130.0,43.4455,43.4547,43.2892,43.4087,65130.0
2023-11-28 12:00:00,47.24,47.39,47.18,47.27,66848.0,43.4179,43.5558,43.3628,43.4455,66848.0
2023-11-28 12:30:00,47.26,47.29,47.15,47.18,26548.0,43.4363,43.4639,43.3352,43.3628,26548.0
2023-11-28 13:00:00,47.17,47.17,47.04,47.14,35162.0,43.3536,43.3536,43.2341,43.326,35162.0
2023-11-28 13:30:00,47.14,47.18,47.12,47.15,26580.0,43.326,43.3628,43.3076,43.3352,26580.0
2023-11-28 14:00:00,47.14,47.23,47.11,47.14,44509.0,43.326,43.4087,43.2984,43.326,44509.0
2023-11-28 14:30:00,47.12,47.15,47.04,47.06,28057.0,43.3076,43.3352,43.2341,43.2525,28057.0
2023-11-28 15:00:00,47.06,47.07,46.97,47.03,59412.0,43.2525,43.2617,43.1698,43.2249,59412.0
2023-11-28 15:30:00,47.03,47.03,46.96,47.0,86021.0,43.2249,43.2249,43.1606,43.1973,86021.0
2023-11-29 09:30:00,46.91,46.95,46.69,46.75,77507.0,43.1146,43.1514,42.9124,42.9676,77507.0
2023-11-29 10:00:00,46.74,46.75,46.58,46.59,75543.0,42.9584,42.9676,42.8113,42.8205,75543.0
2023-11-29 10:30:00,46.59,46.76,46.57,46.72,92461.0,42.8205,42.9768,42.8021,42.94,92461.0
2023-11-29 11:00:00,46.71,46.74,46.61,46.62,36506.0,42.9308,42.9584,42.8389,42.8481,36506.0
2023-11-29 11:30:00,46.63,46.64,46.4,46.52,72182.0,42.8573,42.8665,42.6459,42.7562,72182.0
2023-11-29 12:00:00,46.5,46.61,46.49,46.59,47079.0,42.7378,42.8389,42.7286,42.8205,47079.0
2023-11-29 12:30:00,46.58,46.7,46.58,46.69,51019.0,42.8113,42.9216,42.8113,42.9124,51019.0
2023-11-29 13:00:00,46.69,46.71,46.6,46.69,28091.0,42.9124,42.9308,42.8297,42.9124,28091.0
2023-11-29 13:30:00,46.67,46.68,46.61,46.67,22315.0,42.894,42.9032,42.8389,42.894,22315.0
2023-11-29 14:00:00,46.67,46.72,46.66,46.68,85160.0,42.894,42.94,42.8848,42.9032,85160.0
2023-11-29 14:30:00,46.69,46.71,46.59,46.64,57291.0,42.9124,42.9308,42.8205,42.8665,57291.0
2023-11-29 15:00:00,46.62,46.67,46.59,46.62,46466.0,42.8481,42.894,42.8205,42.8481,46466.0
2023-11-29 15:30:00,46.62,46.62,46.58,46.6,134256.0,42.8481,42.8481,42.8113,42.8297,134256.0
2023-11-30 09:30:00,46.12,46.15,46.0,46.09,129955.0,42.3885,42.4161,42.2782,42.361,129955.0
2023-11-30 10:00:00,46.09,46.38,46.08,46.32,116486.0,42.361,42.6275,42.3518,42.5723,116486.0
2023-11-30 10:30:00,46.33,46.47,46.31,46.45,161389.0,42.5815,42.7102,42.5632,42.6918,161389.0
2023-11-30 11:00:00,46.47,46.6,46.45,46.57,104434.0,42.7102,42.8297,42.6918,42.8021,104434.0
2023-11-30 11:30:00,46.54,46.74,46.47,46.7,62562.0,42.7745,42.9584,42.7102,42.9216,62562.0
2023-11-30 12:00:00,46.7,46.72,46.5,46.57,36680.0,42.9216,42.94,42.7378,42.8021,36680.0
2023-11-30 12:30:00,46.59,46.6,46.48,46.51,44037.0,42.8205,42.8297,42.7194,42.747,44037.0
2023-11-30 13:00:00,46.51,46.55,46.39,46.4,125483.0,42.747,42.7837,42.6367,42.6459,125483.0
2023-11-30 13:30:00,46.41,46.59,46.39,46.52,37515.0,42.6551,42.8205,42.6367,42.7562,37515.0
2023-11-30 14:00:00,46.52,46.6,46.52,46.6,37686.0,42.7562,42.8297,42.7562,42.8297,37686.0
2023-11-30 14:30:00,46.58,46.67,46.58,46.67,52641.0,42.8113,42.894,42.8113,42.894,52641.0
2023-11-30 15:00:00,46.66,46.66,46.57,46.61,96755.0,42.8848,42.8848,42.8021,42.8389,96755.0
2023-11-30 15:30:00,46.61,46.79,46.59,46.78,194217.0,42.8389,43.0043,42.8205,42.9951,194217.0
2023-12-01 09:30:00,46.5,46.56,46.34,46.37,105124.0,42.7378,42.7929,42.5907,42.6183,105124.0
2023-12-01 10:00:00,46.38,46.52,46.28,46.4,73418.0,42.6275,42.7562,42.5356,42.6459,73418.0
2023-12-01 10:30:00,46.4,46.61,46.37,46.57,88180.0,42.6459,42.8389,42.6183,42.8021,88180.0
2023-12-01 11:00:00,46.57,46.72,46.48,46.69,58759.0,42.8021,42.94,42.7194,42.9124,58759.0
2023-12-01 11:30:00,46.7,46.81,46.59,46.79,111171.0,42.9216,43.0227,42.8205,43.0043,111171.0
2023-12-01 12:00:00,46.78,46.84,46.76,46.83,51678.0,42.9951,43.0503,42.9768,43.0411,51678.0
2023-12-01 12:30:00,46.83,46.85,46.79,46.8,30462.0,43.0411,43.0595,43.0043,43.0135,30462.0
2023-12-01 13:00:00,46.8,46.81,46.7,46.7,29029.0,43.0135,43.0227,42.9216,42.9216,29029.0
2023-12-01 13:30:00,46.7,46.86,46.66,46.8,42396.0,42.9216,43.0687,42.8848,43.0135,42396.0
2023-12-01 14:00:00,46.8,46.82,46.74,46.78,48869.0,43.0135,43.0319,42.9584,42.9951,48869.0
2023-12-01 14:30:00,46.78,46.78,46.66,46.66,61530.0,42.9951,42.9951,42.8848,42.8848,61530.0
2023-12-01 15:00:00,46.67,46.72,46.63,46.71,47195.0,42.894,42.94,42.8573,42.9308,47195.0
2023-12-01 15:30:00,46.72,46.77,46.64,46.75,143488.0,42.94,42.9859,42.8665,42.9676,143488.0
2023-12-04 09:30:00,46.75,46.89,46.67,46.75,122969.0,42.9676,43.0962,42.894,42.9676,122969.0
2023-12-04 10:00:00,46.76,46.78,46.6,46.66,110890.0,42.9768,42.9951,42.8297,42.8848,110890.0
2023-12-04 10:30:00,46.66,46.82,46.65,46.8,101482.0,42.8848,43.0319,42.8756,43.0135,101482.0
2023-12-04 11:00:00,46.81,46.92,46.76,46.92,133559.0,43.0227,43.1238,42.9768,43.1238,133559.0
2023-12-04 11:30:00,46.92,46.95,46.85,46.92,35882.0,43.1238,43.1514,43.0595,43.1238,35882.0
2023-12-04 12:00:00,46.92,46.94,46.89,46.92,36581.0,43.1238,43.1422,43.0962,43.1238,36581.0
2023-12-04 12:30:00,46.92,47.04,46.92,47.02,39187.0,43.1238,43.2341,43.1238,43.2157,39187.0
2023-12-04 13:00:00,47.02,47.08,47.0,47.03,42276.0,43.2157,43.2709,43.1973,43.2249,42276.0
2023-12-04 13:30:00,47.03,47.06,46.99,47.0,87935.0,43.2249,43.2525,43.1881,43.1973,87935.0
2023-12-04 14:00:00,47.0,47.02,46.95,47.02,72543.0,43.1973,43.2157,43.1514,43.2157,72543.0
2023-12-04 14:30:00,47.01,47.11,47.0,47.1,97342.0,43.2065,43.2984,43.1973,43.2892,97342.0
2023-12-04 15:00:00,47.1,47.11,47.03,47.06,70033.0,43.2892,43.2984,43.2249,43.2525,70033.0
2023-12-04 15:30:00,47.07,47.15,47.02,47.04,129237.0,43.2617,43.3352,43.2157,43.2341,129237.0
2023-12-05 09:30:00,46.58,46.71,46.54,46.63,128027.0,42.8113,42.9308,42.7745,42.8573,128027.0
2023-12-05 10:00:00,46.62,46.73,46.58,46.7,86198.0,42.8481,42.9492,42.8113,42.9216,86198.0
2023-12-05 10:30:00,46.71,46.77,46.61,46.68,61078.0,42.9308,42.9859,42.8389,42.9032,61078.0
2023-12-05 11:00:00,46.69,46.71,46.52,46.6,68567.0,42.9124,42.9308,42.7562,42.8297,68567.0
2023-12-05 11:30:00,46.59,46.69,46.56,46.68,55309.0,42.8205,42.9124,42.7929,42.9032,55309.0
2023-12-05 12:00:00,46.69,46.73,46.65,46.67,35072.0,42.9124,42.9492,42.8756,42.894,35072.0
2023-12-05 12:30:00,46.66,46.74,46.62,46.72,33463.0,42.8848,42.9584,42.8481,42.94,33463.0
2023-12-05 13:00:00,46.73,46.73,46.66,46.69,27087.0,42.9492,42.9492,42.8848,42.9124,27087.0
2023-12-05 13:30:00,46.7,46.7,46.5,46.59,56855.0,42.9216,42.9216,42.7378,42.8205,56855.0
2023-12-05 14:00:00,46.59,46.68,46.58,46.67,35227.0,42.8205,42.9032,42.8113,42.894,35227.0
2023-12-05 14:30:00,46.67,46.7,46.61,46.65,48722.0,42.894,42.9216,42.8389,42.8756,48722.0
2023-12-05 15:00:00,46.67,46.71,46.63,46.65,54721.0,42.894,42.9308,42.8573,42.8756,54721.0
2023-12-05 15:30:00,46.65,46.66,46.34,46.35,240897.0,42.8756,42.8848,42.5907,42.5999,240897.0
2023-12-06 09:30:00,46.27,46.33,46.1,46.22,87191.0,42.5264,42.5815,42.3701,42.4804,87191.0
2023-12-06 10:00:00,46.23,46.41,46.16,46.39,91930.0,42.4896,42.6551,42.4253,42.6367,91930.0
2023-12-06 10:30:00,46.39,46.47,46.35,46.4,61784.0,42.6367,42.7102,42.5999,42.6459,61784.0
2023-12-06 11:00:00,46.4,46.51,46.4,46.47,42547.0,42.6459,42.747,42.6459,42.7102,42547.0
2023-12-06 11:30:00,46.47,46.48,46.4,46.46,46378.0,42.7102,42.7194,42.6459,42.701,46378.0
2023-12-06 12:00:00,46.46,46.56,46.29,46.33,42213.0,42.701,42.7929,42.5448,42.5815,42213.0
2023-12-06 12:30:00,46.33,46.39,46.31,46.35,24349.0,42.5815,42.6367,42.5632,42.5999,24349.0
2023-12-06 13:00:00,46.35,46.39,46.33,46.39,31104.0,42.5999,42.6367,42.5815,42.6367,31104.0
2023-12-06 13:30:00,46.39,46.39,46.31,46.33,42955.0,42.6367,42.6367,42.5632,42.5815,42955.0
2023-12-06 14:00:00,46.34,46.36,46.2,46.21,69852.0,42.5907,42.6091,42.4621,42.4712,69852.0
2023-12-06 14:30:00,46.21,46.22,46.15,46.16,73877.0,42.4712,42.4804,42.4161,42.4253,73877.0
2023-12-06 15:00:00,46.16,46.17,46.06,46.11,125450.0,42.4253,42.4345,42.3334,42.3793,125450.0
2023-12-06 15:30:00,46.1,46.12,45.97,46.0,200016.0,42.3701,42.3885,42.2507,42.2782,200016.0
2023-12-07 09:30:00,45.77,45.78,45.45,45.45,152215.0,42.0668,42.076,41.7727,41.7727,152215.0
2023-12-07 10:00:00,45.44,45.76,45.36,45.75,164062.0,41.7635,42.0577,41.69,42.0485,164062.0
2023-12-07 10:30:00,45.73,45.8,45.64,45.78,176622.0,42.0301,42.0944,41.9474,42.076,176622.0
2023-12-07 11:00:00,45.78,45.94,45.78,45.92,222177.0,42.076,42.2231,42.076,42.2047,222177.0
2023-12-07 11:30:00,45.91,46.05,45.89,46.04,61034.0,42.1955,42.3242,42.1771,42.315,61034.0
2023-12-07 12:00:00,46.04,46.04,45.93,45.95,62034.0,42.315,42.315,42.2139,42.2323,62034.0
2023-12-07 12:30:00,45.94,46.1,45.94,46.05,79711.0,42.2231,42.3701,42.2231,42.3242,79711.0
2023-12-07 13:00:00,46.05,46.1,46.01,46.04,58283.0,42.3242,42.3701,42.2874,42.315,58283.0
2023-12-07 13:30:00,46.04,46.2,46.03,46.15,107042.0,42.315,42.4621,42.3058,42.4161,107042.0
2023-12-07 14:00:00,46.15,46.17,46.01,46.09,89356.0,42.4161,42.4345,42.2874,42.361,89356.0
2023-12-07 14:30:00,46.09,46.14,46.02,46.02,70058.0,42.361,42.4069,42.2966,42.2966,70058.0
2023-12-07 15:00:00,46.03,46.13,46.01,46.03,67232.0,42.3058,42.3977,42.2874,42.3058,67232.0
2023-12-07 15:30:00,46.04,46.09,45.99,46.05,116244.0,42.315,42.361,42.269,42.3242,116244.0
2023-12-08 09:30:00,46.21,46.32,46.13,46.18,108007.0,42.4712,42.5723,42.3977,42.4437,108007.0
2023-12-08 10:00:00,46.24,46.42,46.19,46.35,95983.0,42.4988,42.6643,42.4529,42.5999,95983.0
2023-12-08 10:30:00,46.33,46.41,46.22,46.41,102858.0,42.5815,42.6551,42.4804,42.6551,102858.0
2023-12-08 11:00:00,46.41,46.43,46.27,46.34,70278.0,42.6551,42.6734,42.5264,42.5907,70278.0
2023-12-08 11:30:00,46.33,46.41,46.14,46.18,84528.0,42.5815,42.6551,42.4069,42.4437,84528.0
2023-12-08 12:00:00,46.18,46.27,46.17,46.21,70794.0,42.4437,42.5264,42.4345,42.4712,70794.0
2023-12-08 12:30:00,46.21,46.24,46.17,46.2,47967.0,42.4712,42.4988,42.4345,42.4621,47967.0
2023-12-08 13:00:00,46.21,46.23,46.15,46.15,48606.0,42.4712,42.4896,42.4161,42.4161,48606.0
2023-12-08 13:30:00,46.16,46.2,46.12,46.19,32359.0,42.4253,42.4621,42.3885,42.4529,32359.0
2023-12-08 14:00:00,46.19,46.27,46.16,46.2,48418.0,42.4529,42.5264,42.4253,42.4621,48418.0
2023-12-08 14:30:00,46.2,46.23,46.17,46.2,69353.0,42.4621,42.4896,42.4345,42.4621,69353.0
2023-12-08 15:00:00,46.2,46.33,46.18,46.31,70804.0,42.4621,42.5815,42.4437,42.5632,70804.0
2023-12-08 15:30:00,46.31,46.48,46.28,46.35,197488.0,42.5632,42.7194,42.5356,42.5999,197488.0
2023-12-11 09:30:00,47.21,47.27,47.06,47.26,84687.0,43.3903,43.4455,43.2525,43.4363,84687.0
2023-12-11 10:00:00,47.26,47.41,47.17,47.4,89693.0,43.4363,43.5742,43.3536,43.565,89693.0
2023-12-11 10:30:00,47.41,47.48,47.26,47.33,144488.0,43.5742,43.6385,43.4363,43.5006,144488.0
2023-12-11 11:00:00,47.29,47.33,47.16,47.2,60448.0,43.4639,43.5006,43.3444,43.3812,60448.0
2023-12-11 11:30:00,47.21,47.27,46.96,46.99,80406.0,43.3903,43.4455,43.1606,43.1881,80406.0
2023-12-11 12:00:00,46.99,47.02,46.96,46.98,73952.0,43.1881,43.2157,43.1606,43.179,73952.0
2023-12-11 12:30:00,46.99,47.01,46.97,47.0,46870.0,43.1881,43.2065,43.1698,43.1973,46870.0
2023-12-11 13:00:00,47.0,47.05,46.96,47.02,71472.0,43.1973,43.2433,43.1606,43.2157,71472.0
2023-12-11 13:30:00,47.03,47.14,47.01,47.09,52006.0,43.2249,43.326,43.2065,43.2801,52006.0
2023-12-11 14:00:00,47.08,47.14,47.05,47.12,60175.0,43.2709,43.326,43.2433,43.3076,60175.0
2023-12-11 14:30:00,47.12,47.13,47.02,47.04,75407.0,43.3076,43.3168,43.2157,43.2341,75407.0
2023-12-11 15:00:00,47.04,47.09,47.03,47.04,106297.0,43.2341,43.2801,43.2249,43.2341,106297.0
2023-12-11 15:30:00,47.04,47.18,47.03,47.16,132729.0,43.2341,43.3628,43.2249,43.3444,132729.0
2023-12-12 09:30:00,47.57,47.62,47.3,47.45,168252.0,43.7212,43.7672,43.4731,43.6109,168252.0
2023-12-12 10:00:00,47.45,47.54,47.36,47.53,77363.0,43.6109,43.6936,43.5282,43.6845,77363.0
2023-12-12 10:30:00,47.53,47.55,47.37,47.39,50081.0,43.6845,43.7028,43.5374,43.5558,50081.0
2023-12-12 11:00:00,47.4,47.47,47.36,47.41,85543.0,43.565,43.6293,43.5282,43.5742,85543.0
2023-12-12 11:30:00,47.4,47.45,47.26,47.41,74966.0,43.565,43.6109,43.4363,43.5742,74966.0
2023-12-12 12:00:00,47.4,47.42,47.33,47.39,43821.0,43.565,43.5834,43.5006,43.5558,43821.0
2023-12-12 12:30:00,47.38,47.44,47.38,47.44,34855.0,43.5466,43.6017,43.5466,43.6017,34855.0
2023-12-12 13:00:00,47.44,47.53,47.42,47.46,42211.0,43.6017,43.6845,43.5834,43.6201,42211.0
2023-12-12 13:30:00,47.47,47.47,47.34,47.41,29218.0,43.6293,43.6293,43.5098,43.5742,29218.0
2023-12-12 14:00:00,47.4,47.43,47.32,47.33,45621.0,43.565,43.5925,43.4914,43.5006,45621.0
2023-12-12 14:30:00,47.29,47.35,47.29,47.33,31522.0,43.4639,43.519,43.4639,43.5006,31522.0
2023-12-12 15:00:00,47.34,47.43,47.33,47.39,41116.0,43.5098,43.5925,43.5006,43.5558,41116.0
2023-12-12 15:30:00,47.38,47.39,47.3,47.37,121069.0,43.5466,43.5558,43.4731,43.5374,121069.0
2023-12-13 09:30:00,47.28,47.61,47.23,47.61,271102.0,43.4547,43.758,43.4087,43.758,271102.0
2023-12-13 10:00:00,47.61,47.65,47.47,47.54,222964.0,43.758,43.7947,43.6293,43.6936,222964.0
2023-12-13 10:30:00,47.54,47.86,47.53,47.7,157098.0,43.6936,43.9878,43.6845,43.8407,157098.0
2023-12-13 11:00:00,47.7,47.79,47.65,47.78,135328.0,43.8407,43.9234,43.7947,43.9142,135328.0
2023-12-13 11:30:00,47.78,48.0,47.78,47.82,109291.0,43.9142,44.1164,43.9142,43.951,109291.0
2023-12-13 12:00:00,47.83,47.84,47.68,47.68,42440.0,43.9602,43.9694,43.8223,43.8223,42440.0
2023-12-13 12:30:00,47.68,47.78,47.68,47.74,33040.0,43.8223,43.9142,43.8223,43.8775,33040.0
2023-12-13 13:00:00,47.74,47.76,47.67,47.67,29791.0,43.8775,43.8958,43.8131,43.8131,29791.0
2023-12-13 13:30:00,47.69,47.8,47.65,47.73,56415.0,43.8315,43.9326,43.7947,43.8683,56415.0
2023-12-13 14:00:00,47.71,48.11,47.71,48.06,76618.0,43.8499,44.2175,43.8499,44.1716,76618.0
2023-12-13 14:30:00,48.06,48.3,48.04,48.23,137290.0,44.1716,44.3922,44.1532,44.3278,137290.0
2023-12-13 15:00:00,48.23,48.29,48.14,48.25,176397.0,44.3278,44.383,44.2451,44.3462,176397.0
2023-12-13 15:30:00,48.23,48.36,48.18,48.32,192267.0,44.3278,44.4473,44.2819,44.4105,192267.0
2023-12-14 09:30:00,48.3,48.5,48.21,48.43,190101.0,44.3922,44.576,44.3094,44.5116,190101.0
2023-12-14 10:00:00,48.42,48.5,48.26,48.29,200102.0,44.5024,44.576,44.3554,44.383,200102.0
2023-12-14 10:30:00,48.3,48.56,48.14,48.48,225776.0,44.3922,44.6311,44.2451,44.5576,225776.0
2023-12-14 11:00:00,48.48,48.6,48.38,48.52,196574.0,44.5576,44.6679,44.4657,44.5944,196574.0
2023-12-14 11:30:00,48.51,48.7,48.42,48.57,131829.0,44.5852,44.7598,44.5024,44.6403,131829.0
2023-12-14 12:00:00,48.58,48.75,48.56,48.75,93208.0,44.6495,44.8057,44.6311,44.8057,93208.0
2023-12-14 12:30:00,48.75,48.75,48.58,48.65,61254.0,44.8057,44.8057,44.6495,44.7138,61254.0
2023-12-14 13:00:00,48.65,48.65,48.5,48.54,71870.0,44.7138,44.7138,44.576,44.6127,71870.0
2023-12-14 13:30:00,48.54,48.54,48.42,48.43,71525.0,44.6127,44.6127,44.5024,44.5116,71525.0
2023-12-14 14:00:00,48.43,48.45,48.23,48.24,111336.0,44.5116,44.53,44.3278,44.337,111336.0
2023-12-14 14:30:00,48.25,48.36,48.24,48.3,101213.0,44.3462,44.4473,44.337,44.3922,101213.0
2023-12-14 15:00:00,48.3,48.44,48.22,48.36,178178.0,44.3922,44.5208,44.3186,44.4473,178178.0
2023-12-14 15:30:00,48.37,48.41,48.26,48.26,196704.0,44.4565,44.4933,44.3554,44.3554,196704.0
2023-12-15 09:30:00,47.93,47.98,47.75,47.9,87643.0,44.0521,44.098,43.8867,44.0245,87643.0
2023-12-15 10:00:00,47.89,48.01,47.83,48.0,107970.0,44.0153,44.1256,43.9602,44.1164,107970.0
2023-12-15 10:30:00,47.99,48.1,47.78,47.88,122793.0,44.1072,44.2083,43.9142,44.0061,122793.0
2023-12-15 11:00:00,47.87,48.02,47.86,47.99,86970.0,43.9969,44.1348,43.9878,44.1072,86970.0
2023-12-15 11:30:00,48.0,48.12,47.6,47.71,96589.0,44.1164,44.2267,43.7488,43.8499,96589.0
2023-12-15 12:00:00,47.71,47.85,47.7,47.82,27465.0,43.8499,43.9786,43.8407,43.951,27465.0
2023-12-15 12:30:00,47.83,47.88,47.75,47.86,25931.0,43.9602,44.0061,43.8867,43.9878,25931.0
2023-12-15 13:00:00,47.86,47.9,47.78,47.82,23099.0,43.9878,44.0245,43.9142,43.951,23099.0
2023-12-15 13:30:00,47.83,47.83,47.6,47.63,36703.0,43.9602,43.9602,43.7488,43.7764,36703.0
2023-12-15 14:00:00,47.63,47.68,47.46,47.48,61136.0,43.7764,43.8223,43.6201,43.6385,61136.0
2023-12-15 14:30:00,47.47,47.64,47.47,47.58,82602.0,43.6293,43.7856,43.6293,43.7304,82602.0
2023-12-15 15:00:00,47.59,47.65,47.58,47.6,72420.0,43.7396,43.7947,43.7304,43.7488,72420.0
2023-12-15 15:30:00,47.6,47.85,47.59,47.69,300465.0,43.7488,43.9786,43.7396,43.8315,300465.0
2023-12-18 09:30:00,48.47,48.51,48.31,48.37,133641.0,44.5484,44.5852,44.4013,44.4565,133641.0
2023-12-18 10:00:00,48.39,48.42,48.24,48.41,84162.0,44.4749,44.5024,44.337,44.4933,84162.0
2023-12-18 10:30:00,48.41,48.51,48.32,48.44,117549.0,44.4933,44.5852,44.4105,44.5208,117549.0
2023-12-18 11:00:00,48.43,48.54,48.4,48.52,122068.0,44.5116,44.6127,44.4841,44.5944,122068.0
2023-12-18 11:30:00,48.52,48.77,48.35,48.35,102685.0,44.5944,44.8241,44.4381,44.4381,102685.0
2023-12-18 12:00:00,48.37,48.43,48.29,48.37,38057.0,44.4565,44.5116,44.383,44.4565,38057.0
2023-12-18 12:30:00,48.36,48.62,48.35,48.53,74605.0,44.4473,44.6863,44.4381,44.6035,74605.0
2023-12-18 13:00:00,48.55,48.64,48.47,48.6,63841.0,44.6219,44.7046,44.5484,44.6679,63841.0
2023-12-18 13:30:00,48.59,48.63,48.36,48.47,45025.0,44.6587,44.6955,44.4473,44.5484,45025.0
2023-12-18 14:00:00,48.48,48.65,48.44,48.5,91487.0,44.5576,44.7138,44.5208,44.576,91487.0
2023-12-18 14:30:00,48.5,48.64,48.48,48.59,98936.0,44.576,44.7046,44.5576,44.6587,98936.0
2023-12-18 15:00:00,48.57,48.79,48.54,48.64,67583.0,44.6403,44.8425,44.6127,44.7046,67583.0
2023-12-18 15:30:00,48.65,48.77,48.55,48.59,163418.0,44.7138,44.8241,44.6219,44.6587,163418.0
2023-12-19 09:30:00,48.67,48.94,48.63,48.83,64734.0,44.7322,44.9804,44.6955,44.8793,64734.0
2023-12-19 10:00:00,48.84,48.93,48.74,48.89,63802.0,44.8885,44.9712,44.7966,44.9344,63802.0
2023-12-19 10:30:00,48.89,49.13,48.89,49.11,80327.0,44.9344,45.155,44.9344,45.1366,80327.0
2023-12-19 11:00:00,49.11,49.11,48.94,48.96,59472.0,45.1366,45.1366,44.9804,44.9988,59472.0
2023-12-19 11:30:00,48.96,49.02,48.8,48.94,71599.0,44.9988,45.0539,44.8517,44.9804,71599.0
2023-12-19 12:00:00,48.94,48.98,48.84,48.87,38038.0,44.9804,45.0171,44.8885,44.916,38038.0
2023-12-19 12:30:00,48.87,48.94,48.8,48.93,53272.0,44.916,44.9804,44.8517,44.9712,53272.0
2023-12-19 13:00:00,48.92,48.93,48.77,48.83,43867.0,44.962,44.9712,44.8241,44.8793,43867.0
2023-12-19 13:30:00,48.83,49.0,48.82,48.94,74282.0,44.8793,45.0355,44.8701,44.9804,74282.0
2023-12-19 14:00:00,48.94,49.0,48.92,48.98,73332.0,44.9804,45.0355,44.962,45.0171,73332.0
2023-12-19 14:30:00,48.97,49.04,48.96,49.04,114782.0,45.0079,45.0723,44.9988,45.0723,114782.0
2023-12-19 15:00:00,49.04,49.04,48.98,48.99,36252.0,45.0723,45.0723,45.0171,45.0263,36252.0
2023-12-19 15:30:00,49.0,49.08,48.99,49.07,90289.0,45.0355,45.109,45.0263,45.0999,90289.0
2023-12-20 09:30:00,48.83,48.97,48.76,48.96,80004.0,44.8793,45.0079,44.8149,44.9988,80004.0
2023-12-20 10:00:00,48.93,49.01,48.85,48.86,77814.0,44.9712,45.0447,44.8977,44.9068,77814.0
2023-12-20 10:30:00,48.86,49.0,48.86,48.99,88819.0,44.9068,45.0355,44.9068,45.0263,88819.0
2023-12-20 11:00:00,49.0,49.03,48.97,49.02,25969.0,45.0355,45.0631,45.0079,45.0539,25969.0
2023-12-20 11:30:00,49.02,49.04,48.92,49.03,73486.0,45.0539,45.0723,44.962,45.0631,73486.0
2023-12-20 12:00:00,49.04,49.06,48.96,48.98,65407.0,45.0723,45.0907,44.9988,45.0171,65407.0
2023-12-20 12:30:00,48.98,48.99,48.9,48.91,28931.0,45.0171,45.0263,44.9436,44.9528,28931.0
2023-12-20 13:00:00,48.91,48.94,48.87,48.9,37967.0,44.9528,44.9804,44.916,44.9436,37967.0
2023-12-20 13:30:00,48.89,48.94,48.83,48.87,47312.0,44.9344,44.9804,44.8793,44.916,47312.0
2023-12-20 14:00:00,48.86,48.89,48.79,48.87,44957.0,44.9068,44.9344,44.8425,44.916,44957.0
2023-12-20 14:30:00,48.87,48.88,48.6,48.61,76075.0,44.916,44.9252,44.6679,44.6771,76075.0
2023-12-20 15:00:00,48.6,48.66,48.55,48.57,64329.0,44.6679,44.723,44.6219,44.6403,64329.0
2023-12-20 15:30:00,48.57,48.57,48.18,48.22,248170.0,44.6403,44.6403,44.2819,44.3186,248170.0
2023-12-21 09:30:00,48.76,49.0,48.7,48.92,147645.0,44.8149,45.0355,44.7598,44.962,147645.0
2023-12-21 10:00:00,48.92,48.94,48.8,48.83,62183.0,44.962,44.9804,44.8517,44.8793,62183.0
2023-12-21 10:30:00,48.83,48.92,48.83,48.9,59858.0,44.8793,44.962,44.8793,44.9436,59858.0
2023-12-21 11:00:00,48.9,48.93,48.83,48.91,58162.0,44.9436,44.9712,44.8793,44.9528,58162.0
2023-12-21 11:30:00,48.92,49.08,48.85,48.97,50483.0,44.962,45.109,44.8977,45.0079,50483.0
2023-12-21 12:00:00,48.95,48.95,48.76,48.78,28293.0,44.9896,44.9896,44.8149,44.8333,28293.0
2023-12-21 12:30:00,48.8,48.88,48.68,48.69,29449.0,44.8517,44.9252,44.7414,44.7506,29449.0
2023-12-21 13:00:00,48.69,48.85,48.69,48.79,40852.0,44.7506,44.8977,44.7506,44.8425,40852.0
2023-12-21 13:30:00,48.79,48.85,48.75,48.84,40522.0,44.8425,44.8977,44.8057,44.8885,40522.0
2023-12-21 14:00:00,48.85,48.91,48.83,48.89,33160.0,44.8977,44.9528,44.8793,44.9344,33160.0
2023-12-21 14:30:00,48.9,48.98,48.83,48.89,60177.0,44.9436,45.0171,44.8793,44.9344,60177.0
2023-12-21 15:00:00,48.89,48.93,48.82,48.92,61193.0,44.9344,44.9712,44.8701,44.962,61193.0
2023-12-21 15:30:00,48.92,49.02,48.88,48.97,97188.0,44.962,45.0539,44.9252,45.0079,97188.0
2023-12-22 09:30:00,49.17,49.39,49.17,49.35,73281.0,45.1918,45.394,45.1918,45.3572,73281.0
2023-12-22 10:00:00,49.37,49.43,49.29,49.35,121196.0,45.3756,45.4307,45.3021,45.3572,121196.0
2023-12-22 10:30:00,49.36,49.38,49.27,49.28,55238.0,45.3664,45.3848,45.2837,45.2929,55238.0
2023-12-22 11:00:00,49.28,49.36,49.25,49.29,30672.0,45.2929,45.3664,45.2653,45.3021,30672.0
2023-12-22 11:30:00,49.28,49.3,49.2,49.26,27245.0,45.2929,45.3112,45.2193,45.2745,27245.0
2023-12-22 12:00:00,49.23,49.25,49.11,49.12,30426.0,45.2469,45.2653,45.1366,45.1458,30426.0
2023-12-22 12:30:00,49.09,49.1,49.03,49.08,36407.0,45.1182,45.1274,45.0631,45.109,36407.0
2023-12-22 13:00:00,49.09,49.09,48.96,48.97,26965.0,45.1182,45.1182,44.9988,45.0079,26965.0
2023-12-22 13:30:00,49.0,49.03,48.98,49.0,16693.0,45.0355,45.0631,45.0171,45.0355,16693.0
2023-12-22 14:00:00,49.0,49.0,48.9,48.96,30226.0,45.0355,45.0355,44.9436,44.9988,30226.0
2023-12-22 14:30:00,48.97,48.99,48.9,48.93,35868.0,45.0079,45.0263,44.9436,44.9712,35868.0
2023-12-22 15:00:00,48.93,48.94,48.84,48.85,61126.0,44.9712,44.9804,44.8885,44.8977,61126.0
2023-12-22 15:30:00,48.85,48.85,48.7,48.76,149400.0,44.8977,44.8977,44.7598,44.8149,149400.0
2023-12-26 09:30:00,48.71,48.88,48.59,48.83,44525.0,44.769,44.9252,44.6587,44.8793,44525.0
2023-12-26 10:00:00,48.84,48.89,48.77,48.85,63246.0,44.8885,44.9344,44.8241,44.8977,63246.0
2023-12-26 10:30:00,48.84,48.86,48.76,48.83,38329.0,44.8885,44.9068,44.8149,44.8793,38329.0
2023-12-26 11:00:00,48.84,48.86,48.8,48.83,27965.0,44.8885,44.9068,44.8517,44.8793,27965.0
2023-12-26 11:30:00,48.83,48.95,48.81,48.94,29266.0,44.8793,44.9896,44.8609,44.9804,29266.0
2023-12-26 12:00:00,48.94,49.13,48.92,49.08,77942.0,44.9804,45.155,44.962,45.109,77942.0
2023-12-26 12:30:00,49.08,49.09,49.03,49.05,79913.0,45.109,45.1182,45.0631,45.0815,79913.0
2023-12-26 13:00:00,49.04,49.07,48.98,49.0,25065.0,45.0723,45.0999,45.0171,45.0355,25065.0
2023-12-26 13:30:00,49.01,49.06,49.0,49.02,25351.0,45.0447,45.0907,45.0355,45.0539,25351.0
2023-12-26 14:00:00,49.01,49.12,49.01,49.12,30475.0,45.0447,45.1458,45.0447,45.1458,30475.0
2023-12-26 14:30:00,49.12,49.19,49.09,49.12,37728.0,45.1458,45.2101,45.1182,45.1458,37728.0
2023-12-26 15:00:00,49.12,49.2,49.09,49.12,43877.0,45.1458,45.2193,45.1182,45.1458,43877.0
2023-12-26 15:30:00,49.11,49.14,49.03,49.06,101741.0,45.1366,45.1642,45.0631,45.0907,101741.0
2023-12-27 09:30:00,49.35,49.38,49.25,49.33,113583.0,45.3572,45.3848,45.2653,45.3388,113583.0
2023-12-27 10:00:00,49.34,49.43,49.29,49.43,64973.0,45.348,45.4307,45.3021,45.4307,64973.0
2023-12-27 10:30:00,49.43,49.5,49.42,49.46,57848.0,45.4307,45.4951,45.4215,45.4583,57848.0
2023-12-27 11:00:00,49.46,49.56,49.42,49.55,53573.0,45.4583,45.5502,45.4215,45.541,53573.0
2023-12-27 11:30:00,49.55,49.63,49.52,49.6,23724.0,45.541,45.6145,45.5134,45.587,23724.0
2023-12-27 12:00:00,49.62,49.63,49.52,49.57,30623.0,45.6054,45.6145,45.5134,45.5594,30623.0
2023-12-27 12:30:00,49.56,49.64,49.56,49.63,24072.0,45.5502,45.6237,45.5502,45.6145,24072.0
2023-12-27 13:00:00,49.63,49.72,49.62,49.71,33011.0,45.6145,45.6973,45.6054,45.6881,33011.0
2023-12-27 13:30:00,49.7,49.78,49.7,49.7,29069.0,45.6789,45.7524,45.6789,45.6789,29069.0
2023-12-27 14:00:00,49.7,49.72,49.6,49.71,30749.0,45.6789,45.6973,45.587,45.6881,30749.0
2023-12-27 14:30:00,49.71,50.01,49.58,49.68,123223.0,45.6881,45.9638,45.5686,45.6605,123223.0
2023-12-27 15:00:00,49.69,49.69,49.61,49.66,37269.0,45.6697,45.6697,45.5962,45.6421,37269.0
2023-12-27 15:30:00,49.66,49.75,49.64,49.74,102182.0,45.6421,45.7248,45.6237,45.7156,102182.0
2023-12-28 09:30:00,49.55,49.68,49.53,49.66,61105.0,45.541,45.6605,45.5226,45.6421,61105.0
2023-12-28 10:00:00,49.66,49.75,49.58,49.63,96701.0,45.6421,45.7248,45.5686,45.6145,96701.0
2023-12-28 10:30:00,49.64,49.68,49.6,49.65,57206.0,45.6237,45.6605,45.587,45.6329,57206.0
2023-12-28 11:00:00,49.64,49.64,49.53,49.55,78781.0,45.6237,45.6237,45.5226,45.541,78781.0
2023-12-28 11:30:00,49.56,49.91,49.48,49.57,77676.0,45.5502,45.8719,45.4767,45.5594,77676.0
2023-12-28 12:00:00,49.59,49.63,49.55,49.57,49527.0,45.5778,45.6145,45.541,45.5594,49527.0
2023-12-28 12:30:00,49.56,49.62,49.55,49.6,45082.0,45.5502,45.6054,45.541,45.587,45082.0
2023-12-28 13:00:00,49.6,49.6,49.51,49.53,36549.0,45.587,45.587,45.5043,45.5226,36549.0
2023-12-28 13:30:00,49.53,49.57,49.5,49.54,17427.0,45.5226,45.5594,45.4951,45.5318,17427.0
2023-12-28 14:00:00,49.52,49.55,49.41,49.43,35926.0,45.5134,45.541,45.4123,45.4307,35926.0
2023-12-28 14:30:00,49.43,49.47,49.41,49.45,40385.0,45.4307,45.4675,45.4123,45.4491,40385.0
2023-12-28 15:00:00,49.45,49.46,49.38,49.39,87391.0,45.4491,45.4583,45.3848,45.394,87391.0
2023-12-28 15:30:00,49.41,49.46,49.36,49.37,110623.0,45.4123,45.4583,45.3664,45.3756,110623.0
2023-12-29 09:30:00,49.56,49.64,49.54,49.62,56793.0,45.5502,45.6237,45.5318,45.6054,56793.0
2023-12-29 10:00:00,49.63,49.72,49.63,49.68,45904.0,45.6145,45.6973,45.6145,45.6605,45904.0
2023-12-29 10:30:00,49.7,49.71,49.57,49.58,47061.0,45.6789,45.6881,45.5594,45.5686,47061.0
2023-12-29 11:00:00,49.58,49.61,49.44,49.46,29684.0,45.5686,45.5962,45.4399,45.4583,29684.0
2023-12-29 11:30:00,49.47,49.64,49.47,49.54,43568.0,45.4675,45.6237,45.4675,45.5318,43568.0
2023-12-29 12:00:00,49.54,49.58,49.49,49.54,21427.0,45.5318,45.5686,45.4859,45.5318,21427.0
2023-12-29 12:30:00,49.54,49.6,49.52,49.57,16975.0,45.5318,45.587,45.5134,45.5594,16975.0
2023-12-29 13:00:00,49.57,49.61,49.52,49.54,21342.0,45.5594,45.5962,45.5134,45.5318,21342.0
2023-12-29 13:30:00,49.54,49.69,49.54,49.63,19162.0,45.5318,45.6697,45.5318,45.6145,19162.0
2023-12-29 14:00:00,49.62,49.65,49.58,49.63,28685.0,45.6054,45.6329,45.5686,45.6145,28685.0
2023-12-29 14:30:00,49.65,49.69,49.62,49.66,23869.0,45.6329,45.6697,45.6054,45.6421,23869.0
2023-12-29 15:00:00,49.67,49.89,49.6,49.66,38739.0,45.6513,45.8535,45.587,45.6421,38739.0
2023-12-29 15:30:00,49.65,49.73,49.61,49.72,81404.0,45.6329,45.7065,45.5962,45.6973,81404.0
2024-01-02 09:30:00,49.32,49.77,49.32,49.75,51151.0,45.3296,45.7432,45.3296,45.7248,51151.0
2024-01-02 10:00:00,49.76,49.82,49.65,49.77,53234.0,45.734,45.7892,45.6329,45.7432,53234.0
2024-01-02 10:30:00,49.76,49.91,49.72,49.74,124630.0,45.734,45.8719,45.6973,45.7156,124630.0
2024-01-02 11:00:00,49.74,49.86,49.72,49.82,64227.0,45.7156,45.8259,45.6973,45.7892,64227.0
2024-01-02 11:30:00,49.81,49.98,49.71,49.94,44277.0,45.78,45.9362,45.6881,45.8995,44277.0
2024-01-02 12:00:00,49.95,49.99,49.89,49.9,68453.0,45.9087,45.9454,45.8535,45.8627,68453.0
2024-01-02 12:30:00,49.94,50.08,49.94,50.07,50181.0,45.8995,46.0281,45.8995,46.0189,50181.0
2024-01-02 13:00:00,50.06,50.11,50.05,50.1,38279.0,46.0098,46.0557,46.0006,46.0465,38279.0
2024-01-02 13:30:00,50.08,50.1,50.0,50.01,51239.0,46.0281,46.0465,45.9546,45.9638,51239.0
2024-01-02 14:00:00,50.01,50.04,49.85,49.9,66163.0,45.9638,45.9914,45.8167,45.8627,66163.0
2024-01-02 14:30:00,49.9,49.93,49.84,49.91,59695.0,45.8627,45.8903,45.8076,45.8719,59695.0
2024-01-02 15:00:00,49.91,49.95,49.84,49.91,59500.0,45.8719,45.9087,45.8076,45.8719,59500.0
2024-01-02 15:30:00,49.91,50.01,49.88,50.01,115256.0,45.8719,45.9638,45.8443,45.9638,115256.0
2024-01-03 09:30:00,50.0,50.17,49.87,50.17,91742.0,45.9546,46.1109,45.8351,46.1109,91742.0
2024-01-03 10:00:00,50.15,50.3,50.1,50.16,97871.0,46.0925,46.2303,46.0465,46.1017,97871.0
2024-01-03 10:30:00,50.15,50.18,50.01,50.1,94271.0,46.0925,46.12,45.9638,46.0465,94271.0
2024-01-03 11:00:00,50.09,50.23,50.05,50.22,50747.0,46.0373,46.166,46.0006,46.1568,50747.0
2024-01-03 11:30:00,50.23,50.46,50.16,50.45,64439.0,46.166,46.3774,46.1017,46.3682,64439.0
2024-01-03 12:00:00,50.45,50.54,50.44,50.53,73842.0,46.3682,46.4509,46.359,46.4417,73842.0
2024-01-03 12:30:00,50.54,50.65,50.54,50.65,57041.0,46.4509,46.552,46.4509,46.552,57041.0
2024-01-03 13:00:00,50.65,50.71,50.63,50.69,48183.0,46.552,46.6072,46.5336,46.5888,48183.0
2024-01-03 13:30:00,50.7,50.7,50.57,50.65,39999.0,46.598,46.598,46.4785,46.552,39999.0
2024-01-03 14:00:00,50.65,50.73,50.53,50.73,50630.0,46.552,46.6255,46.4417,46.6255,50630.0
2024-01-03 14:30:00,50.72,50.78,50.71,50.73,72781.0,46.6164,46.6715,46.6072,46.6255,72781.0
2024-01-03 15:00:00,50.73,50.74,50.61,50.65,85952.0,46.6255,46.6347,46.5153,46.552,85952.0
2024-01-03 15:30:00,50.66,50.68,50.56,50.61,138528.0,46.5612,46.5796,46.4693,46.5153,138528.0
2024-01-04 09:30:00,50.62,50.7,50.51,50.51,51506.0,46.5244,46.598,46.4233,46.4233,51506.0
2024-01-04 10:00:00,50.54,50.72,50.54,50.68,65156.0,46.4509,46.6164,46.4509,46.5796,65156.0
2024-01-04 10:30:00,50.68,50.74,50.62,50.69,47883.0,46.5796,46.6347,46.5244,46.5888,47883.0
2024-01-04 11:00:00,50.71,50.92,50.67,50.91,78972.0,46.6072,46.8002,46.5704,46.791,78972.0
2024-01-04 11:30:00,50.91,51.09,50.9,51.05,65502.0,46.791,46.9564,46.7818,46.9197,65502.0
2024-01-04 12:00:00,51.05,51.06,51.0,51.0,53286.0,46.9197,46.9288,46.8737,46.8737,53286.0
2024-01-04 12:30:00,51.0,51.02,50.91,50.96,34724.0,46.8737,46.8921,46.791,46.8369,34724.0
2024-01-04 13:00:00,50.96,50.96,50.9,50.94,49736.0,46.8369,46.8369,46.7818,46.8186,49736.0
2024-01-04 13:30:00,50.94,50.94,50.89,50.89,21043.0,46.8186,46.8186,46.7726,46.7726,21043.0
2024-01-04 14:00:00,50.9,50.94,50.88,50.93,33081.0,46.7818,46.8186,46.7634,46.8094,33081.0
2024-01-04 14:30:00,50.92,51.05,50.92,50.99,35412.0,46.8002,46.9197,46.8002,46.8645,35412.0
2024-01-04 15:00:00,50.97,50.98,50.9,50.98,34726.0,46.8461,46.8553,46.7818,46.8553,34726.0
2024-01-04 15:30:00,50.97,51.02,50.97,50.98,152490.0,46.8461,46.8921,46.8461,46.8553,152490.0
2024-01-05 09:30:00,50.92,51.12,50.84,51.12,109910.0,46.8002,46.984,46.7266,46.984,109910.0
2024-01-05 10:00:00,51.14,51.46,51.14,51.37,175297.0,47.0024,47.2965,47.0024,47.2138,175297.0
2024-01-05 10:30:00,51.39,51.59,51.35,51.58,100361.0,47.2321,47.416,47.1954,47.4068,100361.0
2024-01-05 11:00:00,51.58,51.58,51.37,51.45,65448.0,47.4068,47.4068,47.2138,47.2873,65448.0
2024-01-05 11:30:00,51.48,51.49,51.3,51.38,69581.0,47.3149,47.3241,47.1494,47.223,69581.0
2024-01-05 12:00:00,51.39,51.43,51.31,51.36,90431.0,47.2321,47.2689,47.1586,47.2046,90431.0
2024-01-05 12:30:00,51.34,51.38,51.3,51.34,30642.0,47.1862,47.223,47.1494,47.1862,30642.0
2024-01-05 13:00:00,51.34,51.34,51.21,51.27,31898.0,47.1862,47.1862,47.0667,47.1219,31898.0
2024-01-05 13:30:00,51.28,51.37,51.24,51.31,41101.0,47.131,47.2138,47.0943,47.1586,41101.0
2024-01-05 14:00:00,51.32,51.35,51.27,51.3,41484.0,47.1678,47.1954,47.1219,47.1494,41484.0
2024-01-05 14:30:00,51.3,51.33,51.0,51.16,105368.0,47.1494,47.177,46.8737,47.0208,105368.0
2024-01-05 15:00:00,51.19,51.28,51.18,51.2,47359.0,47.0483,47.131,47.0391,47.0575,47359.0
2024-01-05 15:30:00,51.21,51.25,51.14,51.2,131944.0,47.0667,47.1035,47.0024,47.0575,131944.0
2024-01-08 09:30:00,51.48,51.6,51.46,51.59,82364.0,47.3149,47.4252,47.2965,47.416,82364.0
2024-01-08 10:00:00,51.59,51.71,51.55,51.7,135074.0,47.416,47.5263,47.3792,47.5171,135074.0
2024-01-08 10:30:00,51.7,51.75,51.61,51.62,110228.0,47.5171,47.563,47.4343,47.4435,110228.0
2024-01-08 11:00:00,51.62,51.67,51.48,51.6,191590.0,47.4435,47.4895,47.3149,47.4252,191590.0
2024-01-08 11:30:00,51.64,51.79,51.59,51.73,65132.0,47.4619,47.5998,47.416,47.5446,65132.0
2024-01-08 12:00:00,51.72,51.86,51.7,51.78,59994.0,47.5354,47.6641,47.5171,47.5906,59994.0
2024-01-08 12:30:00,51.8,51.87,51.72,51.8,62404.0,47.609,47.6733,47.5354,47.609,62404.0
2024-01-08 13:00:00,51.8,51.83,51.65,51.67,50779.0,47.609,47.6365,47.4711,47.4895,50779.0
2024-01-08 13:30:00,51.66,51.75,51.66,51.74,28749.0,47.4803,47.563,47.4803,47.5538,28749.0
2024-01-08 14:00:00,51.73,51.88,51.69,51.88,35420.0,47.5446,47.6825,47.5079,47.6825,35420.0
2024-01-08 14:30:00,51.88,51.95,51.86,51.94,54666.0,47.6825,47.7468,47.6641,47.7376,54666.0
2024-01-08 15:00:00,51.92,51.93,51.8,51.9,47661.0,47.7193,47.7285,47.609,47.7009,47661.0
2024-01-08 15:30:00,51.9,51.99,51.87,51.99,185636.0,47.7009,47.7836,47.6733,47.7836,185636.0
2024-01-09 09:30:00,51.9,52.06,51.82,52.0,64150.0,47.7009,47.8479,47.6274,47.7928,64150.0
2024-01-09 10:00:00,52.01,52.12,51.97,52.02,71242.0,47.802,47.9031,47.7652,47.8112,71242.0
2024-01-09 10:30:00,52.01,52.06,51.96,51.98,54521.0,47.802,47.8479,47.756,47.7744,54521.0
2024-01-09 11:00:00,51.99,52.1,51.97,52.06,100555.0,47.7836,47.8847,47.7652,47.8479,100555.0
2024-01-09 11:30:00,52.06,52.1,51.83,51.85,33598.0,47.8479,47.8847,47.6365,47.6549,33598.0
2024-01-09 12:00:00,51.86,51.98,51.82,51.88,386877.0,47.6641,47.7744,47.6274,47.6825,386877.0
2024-01-09 12:30:00,51.89,51.96,51.8,51.82,96850.0,47.6917,47.756,47.609,47.6274,96850.0
2024-01-09 13:00:00,51.82,51.88,51.74,51.75,61851.0,47.6274,47.6825,47.5538,47.563,61851.0
2024-01-09 13:30:00,51.75,51.85,51.71,51.83,47288.0,47.563,47.6549,47.5263,47.6365,47288.0
2024-01-09 14:00:00,51.83,51.86,51.72,51.75,70377.0,47.6365,47.6641,47.5354,47.563,70377.0
2024-01-09 14:30:00,51.75,51.8,51.72,51.77,79300.0,47.563,47.609,47.5354,47.5814,79300.0
2024-01-09 15:00:00,51.77,51.83,51.71,51.81,112913.0,47.5814,47.6365,47.5263,47.6182,112913.0
2024-01-09 15:30:00,51.81,51.94,51.74,51.77,287360.0,47.6182,47.7376,47.5538,47.5814,287360.0
2024-01-10 09:30:00,51.93,52.12,51.93,52.03,38366.0,47.7285,47.9031,47.7285,47.8204,38366.0
2024-01-10 10:00:00,52.04,52.09,51.95,51.97,142131.0,47.8296,47.8755,47.7468,47.7652,142131.0
2024-01-10 10:30:00,51.96,52.14,51.91,52.14,87846.0,47.756,47.9215,47.7101,47.9215,87846.0
2024-01-10 11:00:00,52.16,52.25,52.11,52.17,194887.0,47.9398,48.0226,47.8939,47.949,194887.0
2024-01-10 11:30:00,52.16,52.16,51.97,52.0,53388.0,47.9398,47.9398,47.7652,47.7928,53388.0
2024-01-10 12:00:00,52.03,52.07,51.91,51.97,35785.0,47.8204,47.8571,47.7101,47.7652,35785.0
2024-01-10 12:30:00,51.99,52.05,51.96,52.01,23439.0,47.7836,47.8387,47.756,47.802,23439.0
2024-01-10 13:00:00,52.03,52.05,51.94,52.04,26439.0,47.8204,47.8387,47.7376,47.8296,26439.0
2024-01-10 13:30:00,52.05,52.18,52.01,52.17,72097.0,47.8387,47.9582,47.802,47.949,72097.0
2024-01-10 14:00:00,52.16,52.28,52.11,52.26,102813.0,47.9398,48.0501,47.8939,48.0318,102813.0
2024-01-10 14:30:00,52.27,52.49,52.25,52.49,143560.0,48.0409,48.2431,48.0226,48.2431,143560.0
2024-01-10 15:00:00,52.48,52.52,52.38,52.4,176509.0,48.234,48.2707,48.142,48.1604,176509.0
2024-01-10 15:30:00,52.4,52.47,52.36,52.41,328616.0,48.1604,48.2248,48.1237,48.1696,328616.0
2024-01-11 09:30:00,52.39,52.41,52.19,52.38,141239.0,48.1512,48.1696,47.9674,48.142,141239.0
2024-01-11 10:00:00,52.37,52.41,52.03,52.23,154217.0,48.1329,48.1696,47.8204,48.0042,154217.0
2024-01-11 10:30:00,52.24,52.24,52.0,52.07,101767.0,48.0134,48.0134,47.7928,47.8571,101767.0
2024-01-11 11:00:00,52.08,52.1,51.95,52.09,90518.0,47.8663,47.8847,47.7468,47.8755,90518.0
2024-01-11 11:30:00,52.09,52.25,51.98,52.19,60966.0,47.8755,48.0226,47.7744,47.9674,60966.0
2024-01-11 12:00:00,52.19,52.33,52.18,52.23,47625.0,47.9674,48.0961,47.9582,48.0042,47625.0
2024-01-11 12:30:00,52.25,52.36,52.25,52.33,89665.0,48.0226,48.1237,48.0226,48.0961,89665.0
2024-01-11 13:00:00,52.32,52.42,52.31,52.38,78020.0,48.0869,48.1788,48.0777,48.142,78020.0
2024-01-11 13:30:00,52.38,52.46,52.36,52.42,94099.0,48.142,48.2156,48.1237,48.1788,94099.0
2024-01-11 14:00:00,52.42,52.49,52.39,52.47,54588.0,48.1788,48.2431,48.1512,48.2248,54588.0
2024-01-11 14:30:00,52.47,52.47,52.39,52.4,51859.0,48.2248,48.2248,48.1512,48.1604,51859.0
2024-01-11 15:00:00,52.4,52.46,52.37,52.4,84999.0,48.1604,48.2156,48.1329,48.1604,84999.0
2024-01-11 15:30:00,52.39,52.5,52.35,52.47,124210.0,48.1512,48.2523,48.1145,48.2248,124210.0
2024-01-12 09:30:00,52.36,52.75,52.36,52.58,97396.0,48.1237,48.4821,48.1237,48.3259,97396.0
2024-01-12 10:00:00,52.58,52.79,52.54,52.71,128531.0,48.3259,48.5189,48.2891,48.4453,128531.0
2024-01-12 10:30:00,52.71,52.79,52.42,52.46,75142.0,48.4453,48.5189,48.1788,48.2156,75142.0
2024-01-12 11:00:00,52.44,52.54,52.4,52.49,39836.0,48.1972,48.2891,48.1604,48.2431,39836.0
2024-01-12 11:30:00,52.52,52.56,52.4,52.49,46263.0,48.2707,48.3075,48.1604,48.2431,46263.0
2024-01-12 12:00:00,52.52,52.52,52.37,52.41,40785.0,48.2707,48.2707,48.1329,48.1696,40785.0
2024-01-12 12:30:00,52.39,52.39,52.25,52.25,33005.0,48.1512,48.1512,48.0226,48.0226,33005.0
2024-01-12 13:00:00,52.26,52.39,52.25,52.36,50413.0,48.0318,48.1512,48.0226,48.1237,50413.0
2024-01-12 13:30:00,52.38,52.38,52.27,52.3,43681.0,48.142,48.142,48.0409,48.0685,43681.0
2024-01-12 14:00:00,52.3,52.35,52.28,52.32,73297.0,48.0685,48.1145,48.0501,48.0869,73297.0
2024-01-12 14:30:00,52.3,52.33,52.24,52.32,65734.0,48.0685,48.0961,48.0134,48.0869,65734.0
2024-01-12 15:00:00,52.31,52.33,52.21,52.23,68170.0,48.0777,48.0961,47.9858,48.0042,68170.0
2024-01-12 15:30:00,52.23,52.3,52.2,52.21,109484.0,48.0042,48.0685,47.9766,47.9858,109484.0
2024-01-16 09:30:00,51.75,51.81,51.57,51.77,142415.0,47.563,47.6182,47.3976,47.5814,142415.0
2024-01-16 10:00:00,51.79,51.95,51.65,51.82,126680.0,47.5998,47.7468,47.4711,47.6274,126680.0
2024-01-16 10:30:00,51.81,52.0,51.73,51.96,228952.0,47.6182,47.7928,47.5446,47.756,228952.0
2024-01-16 11:00:00,51.96,51.96,51.74,51.84,55504.0,47.756,47.756,47.5538,47.6457,55504.0
2024-01-16 11:30:00,51.83,51.88,51.63,51.7,51888.0,47.6365,47.6825,47.4527,47.5171,51888.0
2024-01-16 12:00:00,51.7,51.71,51.54,51.57,55826.0,47.5171,47.5263,47.37,47.3976,55826.0
2024-01-16 12:30:00,51.57,51.73,51.56,51.66,53002.0,47.3976,47.5446,47.3884,47.4803,53002.0
2024-01-16 13:00:00,51.67,51.84,51.67,51.84,30214.0,47.4895,47.6457,47.4895,47.6457,30214.0
2024-01-16 13:30:00,51.85,51.86,51.71,51.75,41720.0,47.6549,47.6641,47.5263,47.563,41720.0
2024-01-16 14:00:00,51.73,51.75,51.64,51.73,40756.0,47.5446,47.563,47.4619,47.5446,40756.0
2024-01-16 14:30:00,51.72,51.81,51.69,51.78,32488.0,47.5354,47.6182,47.5079,47.5906,32488.0
2024-01-16 15:00:00,51.78,51.8,51.69,51.72,54278.0,47.5906,47.609,47.5079,47.5354,54278.0
2024-01-16 15:30:00,51.73,51.74,51.5,51.58,201551.0,47.5446,47.5538,47.3332,47.4068,201551.0
2024-01-17 09:30:00,51.9,51.93,51.62,51.63,64781.0,47.7009,47.7285,47.4435,47.4527,64781.0
2024-01-17 10:00:00,51.61,51.81,51.61,51.78,49159.0,47.4343,47.6182,47.4343,47.5906,49159.0
2024-01-17 10:30:00,51.77,51.89,51.76,51.82,45484.0,47.5814,47.6917,47.5722,47.6274,45484.0
2024-01-17 11:00:00,51.82,51.91,51.77,51.77,52553.0,47.6274,47.7101,47.5814,47.5814,52553.0
2024-01-17 11:30:00,51.76,51.88,51.64,51.7,48188.0,47.5722,47.6825,47.4619,47.5171,48188.0
2024-01-17 12:00:00,51.7,51.72,51.64,51.67,29384.0,47.5171,47.5354,47.4619,47.4895,29384.0
2024-01-17 12:30:00,51.67,51.68,51.62,51.63,41729.0,47.4895,47.4987,47.4435,47.4527,41729.0
2024-01-17 13:00:00,51.64,51.64,51.58,51.58,44375.0,47.4619,47.4619,47.4068,47.4068,44375.0
2024-01-17 13:30:00,51.59,51.6,51.49,51.55,40328.0,47.416,47.4252,47.3241,47.3792,40328.0
2024-01-17 14:00:00,51.55,51.6,51.53,51.58,36915.0,47.3792,47.4252,47.3608,47.4068,36915.0
2024-01-17 14:30:00,51.59,51.63,51.58,51.59,97353.0,47.416,47.4527,47.4068,47.416,97353.0
2024-01-17 15:00:00,51.59,51.6,51.51,51.54,56517.0,47.416,47.4252,47.3424,47.37,56517.0
2024-01-17 15:30:00,51.53,51.7,51.53,51.64,208086.0,47.3608,47.5171,47.3608,47.4619,208086.0
2024-01-18 09:30:00,51.07,51.15,50.89,51.14,118993.0,46.938,47.0116,46.7726,47.0024,118993.0
2024-01-18 10:00:00,51.14,51.26,51.1,51.24,112143.0,47.0024,47.1127,46.9656,47.0943,112143.0
2024-01-18 10:30:00,51.24,51.35,51.2,51.29,64432.0,47.0943,47.1954,47.0575,47.1402,64432.0
2024-01-18 11:00:00,51.29,51.44,51.27,51.33,89913.0,47.1402,47.2781,47.1219,47.177,89913.0
2024-01-18 11:30:00,51.33,51.47,51.28,51.33,49420.0,47.177,47.3057,47.131,47.177,49420.0
2024-01-18 12:00:00,51.33,51.5,51.26,51.37,41411.0,47.177,47.3332,47.1127,47.2138,41411.0
2024-01-18 12:30:00,51.38,51.62,51.35,51.62,69028.0,47.223,47.4435,47.1954,47.4435,69028.0
2024-01-18 13:00:00,51.61,51.67,51.52,51.67,49332.0,47.4343,47.4895,47.3516,47.4895,49332.0
2024-01-18 13:30:00,51.66,51.74,51.64,51.72,40498.0,47.4803,47.5538,47.4619,47.5354,40498.0
2024-01-18 14:00:00,51.72,51.8,51.67,51.75,41010.0,47.5354,47.609,47.4895,47.563,41010.0
2024-01-18 14:30:00,51.74,51.79,51.7,51.74,47534.0,47.5538,47.5998,47.5171,47.5538,47534.0
2024-01-18 15:00:00,51.73,51.83,51.72,51.8,47523.0,47.5446,47.6365,47.5354,47.609,47523.0
2024-01-18 15:30:00,51.8,51.9,51.77,51.86,131168.0,47.609,47.7009,47.5814,47.6641,131168.0
2024-01-19 09:30:00,51.24,51.27,51.05,51.1,155964.0,47.0943,47.1219,46.9197,46.9656,155964.0
2024-01-19 10:00:00,51.11,51.21,51.0,51.03,200663.0,46.9748,47.0667,46.8737,46.9013,200663.0
2024-01-19 10:30:00,51.03,51.14,51.0,51.1,117795.0,46.9013,47.0024,46.8737,46.9656,117795.0
2024-01-19 11:00:00,51.11,51.26,51.09,51.24,107290.0,46.9748,47.1127,46.9564,47.0943,107290.0
2024-01-19 11:30:00,51.24,51.24,51.03,51.12,61339.0,47.0943,47.0943,46.9013,46.984,61339.0
2024-01-19 12:00:00,51.1,51.17,51.01,51.04,81023.0,46.9656,47.0299,46.8829,46.9105,81023.0
2024-01-19 12:30:00,51.04,51.09,51.02,51.07,42970.0,46.9105,46.9564,46.8921,46.938,42970.0
2024-01-19 13:00:00,51.07,51.15,51.03,51.15,63869.0,46.938,47.0116,46.9013,47.0116,63869.0
2024-01-19 13:30:00,51.14,51.15,51.07,51.11,53997.0,47.0024,47.0116,46.938,46.9748,53997.0
2024-01-19 14:00:00,51.11,51.15,51.05,51.09,50077.0,46.9748,47.0116,46.9197,46.9564,50077.0
2024-01-19 14:30:00,51.09,51.12,51.02,51.02,62059.0,46.9564,46.984,46.8921,46.8921,62059.0
2024-01-19 15:00:00,51.03,51.16,50.99,51.05,112914.0,46.9013,47.0208,46.8645,46.9197,112914.0
2024-01-19 15:30:00,51.05,51.08,50.96,51.02,178154.0,46.9197,46.9472,46.8369,46.8921,178154.0
2024-01-22 09:30:00,51.23,51.33,51.09,51.27,269854.0,47.0851,47.177,46.9564,47.1219,269854.0
2024-01-22 10:00:00,51.29,51.46,51.28,51.44,69945.0,47.1402,47.2965,47.131,47.2781,69945.0
2024-01-22 10:30:00,51.43,51.52,51.37,51.37,168887.0,47.2689,47.3516,47.2138,47.2138,168887.0
2024-01-22 11:00:00,51.38,51.38,51.26,51.3,42089.0,47.223,47.223,47.1127,47.1494,42089.0
2024-01-22 11:30:00,51.31,51.39,51.24,51.36,39961.0,47.1586,47.2321,47.0943,47.2046,39961.0
2024-01-22 12:00:00,51.34,51.37,51.26,51.35,26986.0,47.1862,47.2138,47.1127,47.1954,26986.0
2024-01-22 12:30:00,51.33,51.36,51.3,51.33,18965.0,47.177,47.2046,47.1494,47.177,18965.0
2024-01-22 13:00:00,51.31,51.36,51.28,51.28,32747.0,47.1586,47.2046,47.131,47.131,32747.0
2024-01-22 13:30:00,51.28,51.34,51.26,51.32,33490.0,47.131,47.1862,47.1127,47.1678,33490.0
2024-01-22 14:00:00,51.32,51.37,51.28,51.31,21770.0,47.1678,47.2138,47.131,47.1586,21770.0
2024-01-22 14:30:00,51.31,51.36,51.29,51.33,38792.0,47.1586,47.2046,47.1402,47.177,38792.0
2024-01-22 15:00:00,51.31,51.33,51.25,51.26,37142.0,47.1586,47.177,47.1035,47.1127,37142.0
2024-01-22 15:30:00,51.27,51.27,50.82,50.83,622687.0,47.1219,47.1219,46.7083,46.7175,622687.0
2024-01-23 09:30:00,50.0,50.22,49.93,50.15,273656.0,45.9546,46.1568,45.8903,46.0925,273656.0
2024-01-23 10:00:00,50.15,50.18,50.03,50.15,103143.0,46.0925,46.12,45.9822,46.0925,103143.0
2024-01-23 10:30:00,50.14,50.18,49.99,50.01,150076.0,46.0833,46.12,45.9454,45.9638,150076.0
2024-01-23 11:00:00,50.01,50.18,50.01,50.16,73965.0,45.9638,46.12,45.9638,46.1017,73965.0
2024-01-23 11:30:00,50.17,50.25,50.14,50.22,37016.0,46.1109,46.1844,46.0833,46.1568,37016.0
2024-01-23 12:00:00,50.22,50.28,50.07,50.23,87118.0,46.1568,46.212,46.0189,46.166,87118.0
2024-01-23 12:30:00,50.24,50.28,50.21,50.28,33325.0,46.1752,46.212,46.1476,46.212,33325.0
2024-01-23 13:00:00,50.28,50.29,50.17,50.19,48861.0,46.212,46.2211,46.1109,46.1292,48861.0
2024-01-23 13:30:00,50.19,50.21,50.11,50.21,56163.0,46.1292,46.1476,46.0557,46.1476,56163.0
2024-01-23 14:00:00,50.22,50.23,50.1,50.11,89150.0,46.1568,46.166,46.0465,46.0557,89150.0
2024-01-23 14:30:00,50.11,50.15,49.95,49.98,112589.0,46.0557,46.0925,45.9087,45.9362,112589.0
2024-01-23 15:00:00,49.99,50.0,49.7,49.86,271146.0,45.9454,45.9546,45.6789,45.8259,271146.0
2024-01-23 15:30:00,49.84,49.97,49.78,49.87,442012.0,45.8076,45.927,45.7524,45.8351,442012.0
2024-01-24 09:30:00,50.61,50.8,50.48,50.53,210887.0,46.5153,46.6899,46.3958,46.4417,210887.0
2024-01-24 10:00:00,50.54,50.63,50.34,50.48,112309.0,46.4509,46.5336,46.2671,46.3958,112309.0
2024-01-24 10:30:00,50.47,50.48,50.35,50.44,73503.0,46.3866,46.3958,46.2763,46.359,73503.0
2024-01-24 11:00:00,50.45,50.49,50.41,50.49,74735.0,46.3682,46.405,46.3314,46.405,74735.0
2024-01-24 11:30:00,50.5,50.55,50.35,50.41,39779.0,46.4142,46.4601,46.2763,46.3314,39779.0
2024-01-24 12:00:00,50.39,50.39,50.23,50.26,35147.0,46.3131,46.3131,46.166,46.1936,35147.0
2024-01-24 12:30:00,50.25,50.36,50.21,50.34,40240.0,46.1844,46.2855,46.1476,46.2671,40240.0
2024-01-24 13:00:00,50.33,50.33,50.09,50.18,42324.0,46.2579,46.2579,46.0373,46.12,42324.0
2024-01-24 13:30:00,50.17,50.17,50.01,50.03,61637.0,46.1109,46.1109,45.9638,45.9822,61637.0
2024-01-24 14:00:00,50.03,50.04,49.96,49.97,105832.0,45.9822,45.9914,45.9178,45.927,105832.0
2024-01-24 14:30:00,49.98,49.99,49.88,49.93,119693.0,45.9362,45.9454,45.8443,45.8903,119693.0
2024-01-24 15:00:00,49.93,49.98,49.83,49.88,111788.0,45.8903,45.9362,45.7984,45.8443,111788.0
2024-01-24 15:30:00,49.88,49.95,49.83,49.88,313775.0,45.8443,45.9087,45.7984,45.8443,313775.0
2024-01-25 09:30:00,49.94,49.94,49.74,49.88,134619.0,45.8995,45.8995,45.7156,45.8443,134619.0
2024-01-25 10:00:00,49.85,49.93,49.75,49.76,207866.0,45.8167,45.8903,45.7248,45.734,207866.0
2024-01-25 10:30:00,49.74,49.75,49.6,49.6,39594.0,45.7156,45.7248,45.587,45.587,39594.0
2024-01-25 11:00:00,49.61,49.72,49.6,49.68,59940.0,45.5962,45.6973,45.587,45.6605,59940.0
2024-01-25 11:30:00,49.67,49.73,49.59,49.71,19484.0,45.6513,45.7065,45.5778,45.6881,19484.0
2024-01-25 12:00:00,49.7,49.87,49.69,49.82,62735.0,45.6789,45.8351,45.6697,45.7892,62735.0
2024-01-25 12:30:00,49.81,49.85,49.75,49.83,14831.0,45.78,45.8167,45.7248,45.7984,14831.0
2024-01-25 13:00:00,49.83,49.94,49.83,49.91,29734.0,45.7984,45.8995,45.7984,45.8719,29734.0
2024-01-25 13:30:00,49.91,50.0,49.9,49.97,39209.0,45.8719,45.9546,45.8627,45.927,39209.0
2024-01-25 14:00:00,49.97,50.03,49.85,49.88,187002.0,45.927,45.9822,45.8167,45.8443,187002.0
2024-01-25 14:30:00,49.9,50.05,49.87,49.98,62802.0,45.8627,46.0006,45.8351,45.9362,62802.0
2024-01-25 15:00:00,49.98,50.0,49.84,49.86,71173.0,45.9362,45.9546,45.8076,45.8259,71173.0
2024-01-25 15:30:00,49.86,49.93,49.83,49.88,161862.0,45.8259,45.8903,45.7984,45.8443,161862.0
2024-01-26 09:30:00,50.16,50.25,50.07,50.12,53930.0,46.1017,46.1844,46.0189,46.0649,53930.0
2024-01-26 10:00:00,50.11,50.11,49.81,49.83,43728.0,46.0557,46.0557,45.78,45.7984,43728.0
2024-01-26 10:30:00,49.82,50.0,49.81,49.95,36623.0,45.7892,45.9546,45.78,45.9087,36623.0
2024-01-26 11:00:00,49.94,50.03,49.9,50.01,25930.0,45.8995,45.9822,45.8627,45.9638,25930.0
2024-01-26 11:30:00,50.01,50.19,49.94,50.13,41038.0,45.9638,46.1292,45.8995,46.0741,41038.0
2024-01-26 12:00:00,50.16,50.26,50.1,50.25,35009.0,46.1017,46.1936,46.0465,46.1844,35009.0
2024-01-26 12:30:00,50.25,50.27,50.18,50.24,31879.0,46.1844,46.2028,46.12,46.1752,31879.0
2024-01-26 13:00:00,50.23,50.24,50.14,50.16,18454.0,46.166,46.1752,46.0833,46.1017,18454.0
2024-01-26 13:30:00,50.16,50.18,50.11,50.15,23878.0,46.1017,46.12,46.0557,46.0925,23878.0
2024-01-26 14:00:00,50.15,50.22,50.15,50.2,21971.0,46.0925,46.1568,46.0925,46.1384,21971.0
2024-01-26 14:30:00,50.2,50.21,50.12,50.13,25253.0,46.1384,46.1476,46.0649,46.0741,25253.0
2024-01-26 15:00:00,50.12,50.14,50.09,50.11,38382.0,46.0649,46.0833,46.0373,46.0557,38382.0
2024-01-26 15:30:00,50.12,50.19,50.11,50.11,92617.0,46.0649,46.1292,46.0557,46.0557,92617.0
2024-01-29 09:30:00,50.19,50.24,50.14,50.23,64303.0,46.1292,46.1752,46.0833,46.166,64303.0
2024-01-29 10:00:00,50.22,50.23,50.1,50.12,57321.0,46.1568,46.166,46.0465,46.0649,57321.0
2024-01-29 10:30:00,50.13,50.16,50.05,50.08,63840.0,46.0741,46.1017,46.0006,46.0281,63840.0
2024-01-29 11:00:00,50.09,50.12,50.06,50.11,48523.0,46.0373,46.0649,46.0098,46.0557,48523.0
2024-01-29 11:30:00,50.1,50.2,49.97,50.19,56168.0,46.0465,46.1384,45.927,46.1292,56168.0
2024-01-29 12:00:00,50.19,50.21,50.15,50.19,30362.0,46.1292,46.1476,46.0925,46.1292,30362.0
2024-01-29 12:30:00,50.18,50.23,50.15,50.21,41274.0,46.12,46.166,46.0925,46.1476,41274.0
2024-01-29 13:00:00,50.21,50.24,50.16,50.17,38893.0,46.1476,46.1752,46.1017,46.1109,38893.0
2024-01-29 13:30:00,50.18,50.18,50.08,50.11,24598.0,46.12,46.12,46.0281,46.0557,24598.0
2024-01-29 14:00:00,50.11,50.2,50.11,50.17,21595.0,46.0557,46.1384,46.0557,46.1109,21595.0
2024-01-29 14:30:00,50.18,50.21,50.15,50.2,27828.0,46.12,46.1476,46.0925,46.1384,27828.0
2024-01-29 15:00:00,50.2,50.31,50.19,50.28,39163.0,46.1384,46.2395,46.1292,46.212,39163.0
2024-01-29 15:30:00,50.27,50.47,50.21,50.29,143139.0,46.2028,46.3866,46.1476,46.2211,143139.0
2024-01-30 09:30:00,50.33,50.35,50.09,50.16,72160.0,46.2579,46.2763,46.0373,46.1017,72160.0
2024-01-30 10:00:00,50.16,50.21,50.0,50.13,145788.0,46.1017,46.1476,45.9546,46.0741,145788.0
2024-01-30 10:30:00,50.12,50.19,50.11,50.15,41768.0,46.0649,46.1292,46.0557,46.0925,41768.0
2024-01-30 11:00:00,50.13,50.22,50.11,50.19,57186.0,46.0741,46.1568,46.0557,46.1292,57186.0
2024-01-30 11:30:00,50.2,50.27,50.09,50.26,64465.0,46.1384,46.2028,46.0373,46.1936,64465.0
2024-01-30 12:00:00,50.25,50.27,50.14,50.16,29328.0,46.1844,46.2028,46.0833,46.1017,29328.0
2024-01-30 12:30:00,50.15,50.21,50.14,50.21,14654.0,46.0925,46.1476,46.0833,46.1476,14654.0
2024-01-30 13:00:00,50.2,50.21,50.16,50.21,34501.0,46.1384,46.1476,46.1017,46.1476,34501.0
2024-01-30 13:30:00,50.21,50.24,50.2,50.21,28176.0,46.1476,46.1752,46.1384,46.1476,28176.0
2024-01-30 14:00:00,50.21,50.34,50.19,50.29,64093.0,46.1476,46.2671,46.1292,46.2211,64093.0
2024-01-30 14:30:00,50.29,50.39,50.28,50.37,40824.0,46.2211,46.3131,46.212,46.2947,40824.0
2024-01-30 15:00:00,50.37,50.37,50.27,50.3,26542.0,46.2947,46.2947,46.2028,46.2303,26542.0
2024-01-30 15:30:00,50.29,50.3,50.21,50.25,170108.0,46.2211,46.2303,46.1476,46.1844,170108.0
2024-01-31 09:30:00,51.05,51.26,51.05,51.09,265849.0,46.9197,47.1127,46.9197,46.9564,265849.0
2024-01-31 10:00:00,51.05,51.15,50.85,50.86,286103.0,46.9197,47.0116,46.7358,46.745,286103.0
2024-01-31 10:30:00,50.87,50.88,50.59,50.72,149447.0,46.7542,46.7634,46.4969,46.6164,149447.0
2024-01-31 11:00:00,50.71,50.72,50.51,50.51,107484.0,46.6072,46.6164,46.4233,46.4233,107484.0
2024-01-31 11:30:00,50.52,50.71,50.46,50.71,31310.0,46.4325,46.6072,46.3774,46.6072,31310.0
2024-01-31 12:00:00,50.7,50.77,50.63,50.66,32218.0,46.598,46.6623,46.5336,46.5612,32218.0
2024-01-31 12:30:00,50.66,50.67,50.64,50.66,48429.0,46.5612,46.5704,46.5428,46.5612,48429.0
2024-01-31 13:00:00,50.66,50.79,50.65,50.7,79455.0,46.5612,46.6807,46.552,46.598,79455.0
2024-01-31 13:30:00,50.7,50.8,50.49,50.59,87622.0,46.598,46.6899,46.405,46.4969,87622.0
2024-01-31 14:00:00,50.61,50.61,50.31,50.32,83713.0,46.5153,46.5153,46.2395,46.2487,83713.0
2024-01-31 14:30:00,50.31,50.41,50.23,50.25,57668.0,46.2395,46.3314,46.166,46.1844,57668.0
2024-01-31 15:00:00,50.25,50.25,49.94,49.99,126437.0,46.1844,46.1844,45.8995,45.9454,126437.0
2024-01-31 15:30:00,49.99,50.05,49.85,49.93,373282.0,45.9454,46.0006,45.8167,45.8903,373282.0
2024-02-01 09:30:00,48.52,48.89,48.36,48.85,266011.0,44.5944,44.9344,44.4473,44.8977,266011.0
2024-02-01 10:00:00,48.84,49.04,48.62,48.63,132221.0,44.8885,45.0723,44.6863,44.6955,132221.0
2024-02-01 10:30:00,48.61,48.69,48.49,48.51,335114.0,44.6771,44.7506,44.5668,44.5852,335114.0
2024-02-01 11:00:00,48.52,48.55,48.23,48.55,121220.0,44.5944,44.6219,44.3278,44.6219,121220.0
2024-02-01 11:30:00,48.53,48.7,48.48,48.54,45935.0,44.6035,44.7598,44.5576,44.6127,45935.0
2024-02-01 12:00:00,48.54,48.7,48.54,48.66,58294.0,44.6127,44.7598,44.6127,44.723,58294.0
2024-02-01 12:30:00,48.66,48.75,48.64,48.69,126903.0,44.723,44.8057,44.7046,44.7506,126903.0
2024-02-01 13:00:00,48.69,48.69,48.49,48.52,104088.0,44.7506,44.7506,44.5668,44.5944,104088.0
2024-02-01 13:30:00,48.53,48.55,48.3,48.34,290640.0,44.6035,44.6219,44.3922,44.4289,290640.0
2024-02-01 14:00:00,48.35,48.51,48.33,48.41,151861.0,44.4381,44.5852,44.4197,44.4933,151861.0
2024-02-01 14:30:00,48.41,48.46,48.35,48.41,94257.0,44.4933,44.5392,44.4381,44.4933,94257.0
2024-02-01 15:00:00,48.41,48.53,48.36,48.52,163347.0,44.4933,44.6035,44.4473,44.5944,163347.0
2024-02-01 15:30:00,48.52,48.6,48.32,48.4,506348.0,44.5944,44.6679,44.4105,44.4841,506348.0
2024-02-02 09:30:00,48.0,48.04,47.51,47.52,125085.0,44.1164,44.1532,43.6661,43.6753,125085.0
2024-02-02 10:00:00,47.53,47.68,47.46,47.51,126053.0,43.6845,43.8223,43.6201,43.6661,126053.0
2024-02-02 10:30:00,47.5,47.64,47.43,47.55,97786.0,43.6569,43.7856,43.5925,43.7028,97786.0
2024-02-02 11:00:00,47.55,47.58,47.29,47.32,63003.0,43.7028,43.7304,43.4639,43.4914,63003.0
2024-02-02 11:30:00,47.34,47.43,47.25,47.33,69675.0,43.5098,43.5925,43.4271,43.5006,69675.0
2024-02-02 12:00:00,47.34,47.49,47.33,47.46,88802.0,43.5098,43.6477,43.5006,43.6201,88802.0
2024-02-02 12:30:00,47.46,47.48,47.31,47.44,53882.0,43.6201,43.6385,43.4823,43.6017,53882.0
2024-02-02 13:00:00,47.45,47.53,47.45,47.46,82920.0,43.6109,43.6845,43.6109,43.6201,82920.0
2024-02-02 13:30:00,47.46,47.46,47.35,47.37,135317.0,43.6201,43.6201,43.519,43.5374,135317.0
2024-02-02 14:00:00,47.37,47.46,47.36,47.45,55363.0,43.5374,43.6201,43.5282,43.6109,55363.0
2024-02-02 14:30:00,47.46,47.46,47.37,47.41,139599.0,43.6201,43.6201,43.5374,43.5742,139599.0
2024-02-02 15:00:00,47.42,47.49,47.3,47.32,147600.0,43.5834,43.6477,43.4731,43.4914,147600.0
2024-02-02 15:30:00,47.32,47.32,47.2,47.21,244000.0,43.4914,43.4914,43.3812,43.3903,244000.0
2024-02-05 09:30:00,47.12,47.13,46.9,47.03,94038.0,43.3076,43.3168,43.1054,43.2249,94038.0
2024-02-05 10:00:00,46.99,47.0,46.7,46.83,126241.0,43.1881,43.1973,42.9216,43.0411,126241.0
2024-02-05 10:30:00,46.82,46.83,46.65,46.69,123219.0,43.0319,43.0411,42.8756,42.9124,123219.0
2024-02-05 11:00:00,46.69,46.86,46.68,46.77,134097.0,42.9124,43.0687,42.9032,42.9859,134097.0
2024-02-05 11:30:00,46.78,47.06,46.78,47.05,76934.0,42.9951,43.2525,42.9951,43.2433,76934.0
2024-02-05 12:00:00,47.04,47.11,47.0,47.11,76777.0,43.2341,43.2984,43.1973,43.2984,76777.0
2024-02-05 12:30:00,47.09,47.11,46.88,46.88,45500.0,43.2801,43.2984,43.087,43.087,45500.0
2024-02-05 13:00:00,46.88,46.95,46.86,46.89,40965.0,43.087,43.1514,43.0687,43.0962,40965.0
2024-02-05 13:30:00,46.89,47.01,46.88,46.98,119945.0,43.0962,43.2065,43.087,43.179,119945.0
2024-02-05 14:00:00,46.99,47.2,46.94,47.08,95059.0,43.1881,43.3812,43.1422,43.2709,95059.0
2024-02-05 14:30:00,47.08,47.15,47.02,47.13,85473.0,43.2709,43.3352,43.2157,43.3168,85473.0
2024-02-05 15:00:00,47.12,47.12,47.01,47.11,102053.0,43.3076,43.3076,43.2065,43.2984,102053.0
2024-02-05 15:30:00,47.11,47.11,46.92,46.95,185080.0,43.2984,43.2984,43.1238,43.1514,185080.0
2024-02-06 09:30:00,46.55,46.77,46.46,46.72,98232.0,42.7837,42.9859,42.701,42.94,98232.0
2024-02-06 10:00:00,46.72,46.72,46.62,46.66,144563.0,42.94,42.94,42.8481,42.8848,144563.0
2024-02-06 10:30:00,46.67,46.91,46.63,46.75,118152.0,42.894,43.1146,42.8573,42.9676,118152.0
2024-02-06 11:00:00,46.75,46.85,46.69,46.82,100772.0,42.9676,43.0595,42.9124,43.0319,100772.0
2024-02-06 11:30:00,46.83,47.0,46.83,46.91,77609.0,43.0411,43.1973,43.0411,43.1146,77609.0
2024-02-06 12:00:00,46.91,47.01,46.88,46.95,104031.0,43.1146,43.2065,43.087,43.1514,104031.0
2024-02-06 12:30:00,46.95,47.14,46.84,47.05,188865.0,43.1514,43.326,43.0503,43.2433,188865.0
2024-02-06 13:00:00,47.05,47.06,47.0,47.03,94446.0,43.2433,43.2525,43.1973,43.2249,94446.0
2024-02-06 13:30:00,47.04,47.11,47.01,47.08,91876.0,43.2341,43.2984,43.2065,43.2709,91876.0
2024-02-06 14:00:00,47.08,47.11,47.0,47.09,108712.0,43.2709,43.2984,43.1973,43.2801,108712.0
2024-02-06 14:30:00,47.08,47.09,47.03,47.07,118497.0,43.2709,43.2801,43.2249,43.2617,118497.0
2024-02-06 15:00:00,47.07,47.07,47.01,47.06,176746.0,43.2617,43.2617,43.2065,43.2525,176746.0
2024-02-06 15:30:00,47.07,47.09,46.94,47.05,289417.0,43.2617,43.2801,43.1422,43.2433,289417.0
2024-02-07 09:30:00,47.2,47.21,47.08,47.18,79313.0,43.3812,43.3903,43.2709,43.3628,79313.0
2024-02-07 10:00:00,47.18,47.23,47.13,47.22,117033.0,43.3628,43.4087,43.3168,43.3995,117033.0
2024-02-07 10:30:00,47.23,47.23,46.97,46.99,58188.0,43.4087,43.4087,43.1698,43.1881,58188.0
2024-02-07 11:00:00,46.98,47.02,46.91,46.96,53368.0,43.179,43.2157,43.1146,43.1606,53368.0
2024-02-07 11:30:00,46.97,47.06,46.94,47.02,31423.0,43.1698,43.2525,43.1422,43.2157,31423.0
2024-02-07 12:00:00,46.99,47.02,46.95,47.02,41385.0,43.1881,43.2157,43.1514,43.2157,41385.0
2024-02-07 12:30:00,47.01,47.04,46.99,47.03,25185.0,43.2065,43.2341,43.1881,43.2249,25185.0
2024-02-07 13:00:00,47.03,47.12,47.01,47.01,37630.0,43.2249,43.3076,43.2065,43.2065,37630.0
2024-02-07 13:30:00,47.02,47.03,46.93,46.95,46098.0,43.2157,43.2249,43.133,43.1514,46098.0
2024-02-07 14:00:00,46.95,46.99,46.91,46.96,78158.0,43.1514,43.1881,43.1146,43.1606,78158.0
2024-02-07 14:30:00,46.96,46.99,46.91,46.95,70005.0,43.1606,43.1881,43.1146,43.1514,70005.0
2024-02-07 15:00:00,46.94,46.97,46.87,46.89,78216.0,43.1422,43.1698,43.0779,43.0962,78216.0
2024-02-07 15:30:00,46.89,46.98,46.88,46.9,157497.0,43.0962,43.179,43.087,43.1054,157497.0
2024-02-08 09:30:00,46.11,46.35,46.09,46.14,102566.0,42.3793,42.5999,42.361,42.4069,102566.0
2024-02-08 10:00:00,46.13,46.18,46.07,46.13,85438.0,42.3977,42.4437,42.3426,42.3977,85438.0
2024-02-08 10:30:00,46.12,46.16,46.0,46.13,132643.0,42.3885,42.4253,42.2782,42.3977,132643.0
2024-02-08 11:00:00,46.14,46.17,46.05,46.07,116017.0,42.4069,42.4345,42.3242,42.3426,116017.0
2024-02-08 11:30:00,46.07,46.25,46.07,46.23,114937.0,42.3426,42.508,42.3426,42.4896,114937.0
2024-02-08 12:00:00,46.22,46.31,46.15,46.3,77703.0,42.4804,42.5632,42.4161,42.554,77703.0
2024-02-08 12:30:00,46.31,46.31,46.21,46.23,60798.0,42.5632,42.5632,42.4712,42.4896,60798.0
2024-02-08 13:00:00,46.23,46.3,46.22,46.28,70687.0,42.4896,42.554,42.4804,42.5356,70687.0
2024-02-08 13:30:00,46.28,46.29,46.22,46.26,100570.0,42.5356,42.5448,42.4804,42.5172,100570.0
2024-02-08 14:00:00,46.26,46.31,46.22,46.29,96748.0,42.5172,42.5632,42.4804,42.5448,96748.0
2024-02-08 14:30:00,46.29,46.33,46.26,46.3,111148.0,42.5448,42.5815,42.5172,42.554,111148.0
2024-02-08 15:00:00,46.3,46.33,46.28,46.32,88281.0,42.554,42.5815,42.5356,42.5723,88281.0
2024-02-08 15:30:00,46.32,46.59,46.31,46.55,314921.0,42.5723,42.8205,42.5632,42.7837,314921.0
2024-02-09 09:30:00,46.56,46.73,46.52,46.57,108537.0,42.7929,42.9492,42.7562,42.8021,108537.0
2024-02-09 10:00:00,46.56,46.57,46.39,46.43,79638.0,42.7929,42.8021,42.6367,42.6734,79638.0
2024-02-09 10:30:00,46.43,46.81,46.42,46.81,182862.0,42.6734,43.0227,42.6643,43.0227,182862.0
2024-02-09 11:00:00,46.81,46.81,46.66,46.66,122002.0,43.0227,43.0227,42.8848,42.8848,122002.0
2024-02-09 11:30:00,46.66,46.71,46.6,46.6,72031.0,42.8848,42.9308,42.8297,42.8297,72031.0
2024-02-09 12:00:00,46.62,46.71,46.61,46.65,51866.0,42.8481,42.9308,42.8389,42.8756,51866.0
2024-02-09 12:30:00,46.64,46.65,46.59,46.6,31298.0,42.8665,42.8756,42.8205,42.8297,31298.0
2024-02-09 13:00:00,46.61,46.62,46.57,46.61,42331.0,42.8389,42.8481,42.8021,42.8389,42331.0
2024-02-09 13:30:00,46.61,46.63,46.56,46.62,141354.0,42.8389,42.8573,42.7929,42.8481,141354.0
2024-02-09 14:00:00,46.62,46.71,46.58,46.59,65075.0,42.8481,42.9308,42.8113,42.8205,65075.0
2024-02-09 14:30:00,46.59,46.6,46.55,46.57,75572.0,42.8205,42.8297,42.7837,42.8021,75572.0
2024-02-09 15:00:00,46.57,46.6,46.54,46.55,125561.0,42.8021,42.8297,42.7745,42.7837,125561.0
2024-02-09 15:30:00,46.55,46.59,46.45,46.52,352083.0,42.7837,42.8205,42.6918,42.7562,352083.0
2024-02-12 09:30:00,46.27,46.28,46.18,46.19,92837.0,42.5264,42.5356,42.4437,42.4529,92837.0
2024-02-12 10:00:00,46.19,46.26,46.18,46.22,124022.0,42.4529,42.5172,42.4437,42.4804,124022.0
2024-02-12 10:30:00,46.21,46.32,46.19,46.29,118735.0,42.4712,42.5723,42.4529,42.5448,118735.0
2024-02-12 11:00:00,46.29,46.46,46.27,46.41,184063.0,42.5448,42.701,42.5264,42.6551,184063.0
2024-02-12 11:30:00,46.42,46.54,46.4,46.48,44524.0,42.6643,42.7745,42.6459,42.7194,44524.0
2024-02-12 12:00:00,46.48,46.5,46.34,46.42,72562.0,42.7194,42.7378,42.5907,42.6643,72562.0
2024-02-12 12:30:00,46.42,46.42,46.27,46.37,45490.0,42.6643,42.6643,42.5264,42.6183,45490.0
2024-02-12 13:00:00,46.37,46.39,46.3,46.31,59783.0,42.6183,42.6367,42.554,42.5632,59783.0
2024-02-12 13:30:00,46.31,46.39,46.3,46.34,31968.0,42.5632,42.6367,42.554,42.5907,31968.0
2024-02-12 14:00:00,46.33,46.39,46.3,46.34,68455.0,42.5815,42.6367,42.554,42.5907,68455.0
2024-02-12 14:30:00,46.34,46.36,46.3,46.3,55649.0,42.5907,42.6091,42.554,42.554,55649.0
2024-02-12 15:00:00,46.3,46.34,46.27,46.31,59704.0,42.554,42.5907,42.5264,42.5632,59704.0
2024-02-12 15:30:00,46.32,46.41,46.31,46.34,158419.0,42.5723,42.6551,42.5632,42.5907,158419.0
2024-02-13 09:30:00,46.22,46.34,45.98,45.98,59055.0,42.4804,42.5907,42.2599,42.2599,59055.0
2024-02-13 10:00:00,45.99,46.03,45.92,45.98,84172.0,42.269,42.3058,42.2047,42.2599,84172.0
2024-02-13 10:30:00,45.99,46.04,45.88,45.94,92943.0,42.269,42.315,42.1679,42.2231,92943.0
2024-02-13 11:00:00,45.95,45.96,45.82,45.82,106013.0,42.2323,42.2415,42.1128,42.1128,106013.0
2024-02-13 11:30:00,45.8,45.91,45.77,45.83,90721.0,42.0944,42.1955,42.0668,42.122,90721.0
2024-02-13 12:00:00,45.82,45.84,45.73,45.73,74705.0,42.1128,42.1312,42.0301,42.0301,74705.0
2024-02-13 12:30:00,45.73,45.77,45.7,45.72,58700.0,42.0301,42.0668,42.0025,42.0209,58700.0
2024-02-13 13:00:00,45.72,45.73,45.66,45.68,68227.0,42.0209,42.0301,41.9657,41.9841,68227.0
2024-02-13 13:30:00,45.69,45.69,45.62,45.63,64775.0,41.9933,41.9933,41.929,41.9382,64775.0
2024-02-13 14:00:00,45.64,45.64,45.55,45.56,57301.0,41.9474,41.9474,41.8646,41.8738,57301.0
2024-02-13 14:30:00,45.56,45.62,45.55,45.62,78913.0,41.8738,41.929,41.8646,41.929,78913.0
2024-02-13 15:00:00,45.62,45.68,45.61,45.68,143910.0,41.929,41.9841,41.9198,41.9841,143910.0
2024-02-13 15:30:00,45.68,45.79,45.67,45.76,200257.0,41.9841,42.0852,41.9749,42.0577,200257.0
2024-02-14 09:30:00,45.66,45.7,45.6,45.64,100723.0,41.9657,42.0025,41.9106,41.9474,100723.0
2024-02-14 10:00:00,45.64,45.72,45.57,45.7,88757.0,41.9474,42.0209,41.883,42.0025,88757.0
2024-02-14 10:30:00,45.7,45.73,45.67,45.68,72538.0,42.0025,42.0301,41.9749,41.9841,72538.0
2024-02-14 11:00:00,45.67,45.88,45.64,45.87,101898.0,41.9749,42.1679,41.9474,42.1588,101898.0
2024-02-14 11:30:00,45.86,46.01,45.83,45.85,46867.0,42.1496,42.2874,42.122,42.1404,46867.0
2024-02-14 12:00:00,45.84,45.85,45.73,45.76,61766.0,42.1312,42.1404,42.0301,42.0577,61766.0
2024-02-14 12:30:00,45.77,45.79,45.73,45.75,62972.0,42.0668,42.0852,42.0301,42.0485,62972.0
2024-02-14 13:00:00,45.75,45.77,45.62,45.65,75201.0,42.0485,42.0668,41.929,41.9566,75201.0
2024-02-14 13:30:00,45.66,45.7,45.62,45.63,58530.0,41.9657,42.0025,41.929,41.9382,58530.0
2024-02-14 14:00:00,45.63,45.64,45.57,45.62,94179.0,41.9382,41.9474,41.883,41.929,94179.0
2024-02-14 14:30:00,45.61,45.64,45.56,45.58,136857.0,41.9198,41.9474,41.8738,41.8922,136857.0
2024-02-14 15:00:00,45.58,45.74,45.58,45.74,83440.0,41.8922,42.0393,41.8922,42.0393,83440.0
2024-02-14 15:30:00,45.74,45.81,45.68,45.8,135484.0,42.0393,42.1036,41.9841,42.0944,135484.0
2024-02-15 09:30:00,46.27,46.55,46.24,46.52,38271.0,42.5264,42.7837,42.4988,42.7562,38271.0
2024-02-15 10:00:00,46.53,46.63,46.45,46.54,77369.0,42.7654,42.8573,42.6918,42.7745,77369.0
2024-02-15 10:30:00,46.54,46.55,46.42,46.52,57242.0,42.7745,42.7837,42.6643,42.7562,57242.0
2024-02-15 11:00:00,46.52,46.58,46.45,46.46,67868.0,42.7562,42.8113,42.6918,42.701,67868.0
2024-02-15 11:30:00,46.48,46.64,46.48,46.53,37781.0,42.7194,42.8665,42.7194,42.7654,37781.0
2024-02-15 12:00:00,46.54,46.54,46.43,46.44,46787.0,42.7745,42.7745,42.6734,42.6826,46787.0
2024-02-15 12:30:00,46.45,46.47,46.4,46.41,33925.0,42.6918,42.7102,42.6459,42.6551,33925.0
2024-02-15 13:00:00,46.41,46.42,46.33,46.34,86327.0,42.6551,42.6643,42.5815,42.5907,86327.0
2024-02-15 13:30:00,46.35,46.35,46.27,46.29,80664.0,42.5999,42.5999,42.5264,42.5448,80664.0
2024-02-15 14:00:00,46.29,46.34,46.29,46.29,74905.0,42.5448,42.5907,42.5448,42.5448,74905.0
2024-02-15 14:30:00,46.29,46.34,46.26,46.3,69341.0,42.5448,42.5907,42.5172,42.554,69341.0
2024-02-15 15:00:00,46.3,46.34,46.27,46.33,122991.0,42.554,42.5907,42.5264,42.5815,122991.0
2024-02-15 15:30:00,46.33,46.41,46.32,46.4,144393.0,42.5815,42.6551,42.5723,42.6459,144393.0
2024-02-16 09:30:00,46.23,46.45,46.13,46.42,124001.0,42.4896,42.6918,42.3977,42.6643,124001.0
2024-02-16 10:00:00,46.41,46.63,46.39,46.52,215386.0,42.6551,42.8573,42.6367,42.7562,215386.0
2024-02-16 10:30:00,46.53,46.56,46.45,46.53,144768.0,42.7654,42.7929,42.6918,42.7654,144768.0
2024-02-16 11:00:00,46.53,46.7,46.5,46.51,328861.0,42.7654,42.9216,42.7378,42.747,328861.0
2024-02-16 11:30:00,46.51,46.56,46.4,46.4,108063.0,42.747,42.7929,42.6459,42.6459,108063.0
2024-02-16 12:00:00,46.4,46.43,46.37,46.37,47630.0,42.6459,42.6734,42.6183,42.6183,47630.0
2024-02-16 12:30:00,46.37,46.42,46.35,46.38,21841.0,42.6183,42.6643,42.5999,42.6275,21841.0
2024-02-16 13:00:00,46.39,46.41,46.33,46.38,49470.0,42.6367,42.6551,42.5815,42.6275,49470.0
2024-02-16 13:30:00,46.38,46.45,46.37,46.42,31461.0,42.6275,42.6918,42.6183,42.6643,31461.0
2024-02-16 14:00:00,46.42,46.43,46.34,46.37,111301.0,42.6643,42.6734,42.5907,42.6183,111301.0
2024-02-16 14:30:00,46.36,46.36,46.17,46.19,87879.0,42.6091,42.6091,42.4345,42.4529,87879.0
2024-02-16 15:00:00,46.18,46.23,46.13,46.15,91406.0,42.4437,42.4896,42.3977,42.4161,91406.0
2024-02-16 15:30:00,46.15,46.3,46.07,46.18,255472.0,42.4161,42.554,42.3426,42.4437,255472.0
2024-02-20 09:30:00,47.4,47.47,47.02,47.41,342442.0,43.565,43.6293,43.2157,43.5742,342442.0
2024-02-20 10:00:00,47.4,47.68,47.27,47.62,94656.0,43.565,43.8223,43.4455,43.7672,94656.0
2024-02-20 10:30:00,47.61,47.61,47.43,47.5,133763.0,43.758,43.758,43.5925,43.6569,133763.0
2024-02-20 11:00:00,47.45,47.49,47.24,47.27,131862.0,43.6109,43.6477,43.4179,43.4455,131862.0
2024-02-20 11:30:00,47.26,47.29,47.02,47.02,40925.0,43.4363,43.4639,43.2157,43.2157,40925.0
2024-02-20 12:00:00,47.0,47.01,46.93,47.0,33166.0,43.1973,43.2065,43.133,43.1973,33166.0
2024-02-20 12:30:00,46.99,47.01,46.88,46.94,65478.0,43.1881,43.2065,43.087,43.1422,65478.0
2024-02-20 13:00:00,46.93,47.22,46.91,47.03,73959.0,43.133,43.3995,43.1146,43.2249,73959.0
2024-02-20 13:30:00,47.02,47.03,46.9,46.93,57891.0,43.2157,43.2249,43.1054,43.133,57891.0
2024-02-20 14:00:00,46.93,47.02,46.89,47.01,38593.0,43.133,43.2157,43.0962,43.2065,38593.0
2024-02-20 14:30:00,47.01,47.02,46.92,46.94,57984.0,43.2065,43.2157,43.1238,43.1422,57984.0
2024-02-20 15:00:00,46.95,46.96,46.89,46.92,99777.0,43.1514,43.1606,43.0962,43.1238,99777.0
2024-02-20 15:30:00,46.91,46.99,46.84,46.87,257391.0,43.1146,43.1881,43.0503,43.0779,257391.0
2024-02-21 09:30:00,47.03,47.29,47.0,47.27,64927.0,43.2249,43.4639,43.1973,43.4455,64927.0
2024-02-21 10:00:00,47.27,47.27,47.04,47.04,90712.0,43.4455,43.4455,43.2341,43.2341,90712.0
2024-02-21 10:30:00,47.04,47.1,47.0,47.05,83463.0,43.2341,43.2892,43.1973,43.2433,83463.0
2024-02-21 11:00:00,47.04,47.16,47.04,47.1,73896.0,43.2341,43.3444,43.2341,43.2892,73896.0
2024-02-21 11:30:00,47.11,47.26,47.11,47.22,34050.0,43.2984,43.4363,43.2984,43.3995,34050.0
2024-02-21 12:00:00,47.21,47.22,47.07,47.08,31534.0,43.3903,43.3995,43.2617,43.2709,31534.0
2024-02-21 12:30:00,47.09,47.12,47.07,47.08,29166.0,43.2801,43.3076,43.2617,43.2709,29166.0
2024-02-21 13:00:00,47.08,47.25,47.04,47.25,42800.0,43.2709,43.4271,43.2341,43.4271,42800.0
2024-02-21 13:30:00,47.23,47.36,47.23,47.32,49324.0,43.4087,43.5282,43.4087,43.4914,49324.0
2024-02-21 14:00:00,47.32,47.38,47.31,47.32,41685.0,43.4914,43.5466,43.4823,43.4914,41685.0
2024-02-21 14:30:00,47.33,47.4,47.31,47.37,59662.0,43.5006,43.565,43.4823,43.5374,59662.0
2024-02-21 15:00:00,47.36,47.42,47.33,47.4,57446.0,43.5282,43.5834,43.5006,43.565,57446.0
2024-02-21 15:30:00,47.41,48.43,47.41,47.94,840291.0,43.5742,44.5116,43.5742,44.0613,840291.0
2024-02-22 09:30:00,47.89,48.02,47.79,47.91,83921.0,44.0153,44.1348,43.9234,44.0337,83921.0
2024-02-22 10:00:00,47.91,47.91,47.72,47.87,118464.0,44.0337,44.0337,43.8591,43.9969,118464.0
2024-02-22 10:30:00,47.87,48.07,47.86,48.01,157050.0,43.9969,44.1808,43.9878,44.1256,157050.0
2024-02-22 11:00:00,48.0,48.1,47.96,48.03,128209.0,44.1164,44.2083,44.0797,44.144,128209.0
2024-02-22 11:30:00,48.02,48.02,47.95,48.02,34759.0,44.1348,44.1348,44.0705,44.1348,34759.0
2024-02-22 12:00:00,48.02,48.16,48.02,48.16,42233.0,44.1348,44.2635,44.1348,44.2635,42233.0
2024-02-22 12:30:00,48.16,48.23,47.91,47.91,55839.0,44.2635,44.3278,44.0337,44.0337,55839.0
2024-02-22 13:00:00,47.91,48.0,47.89,47.98,30310.0,44.0337,44.1164,44.0153,44.098,30310.0
2024-02-22 13:30:00,47.97,48.01,47.92,47.96,37978.0,44.0889,44.1256,44.0429,44.0797,37978.0
2024-02-22 14:00:00,47.95,48.01,47.89,48.0,40171.0,44.0705,44.1256,44.0153,44.1164,40171.0
2024-02-22 14:30:00,48.01,48.04,47.97,47.97,39351.0,44.1256,44.1532,44.0889,44.0889,39351.0
2024-02-22 15:00:00,47.97,48.0,47.86,47.9,156675.0,44.0889,44.1164,43.9878,44.0245,156675.0
2024-02-22 15:30:00,47.9,47.98,47.79,47.79,449513.0,44.0245,44.098,43.9234,43.9234,449513.0
2024-02-23 09:30:00,48.35,48.41,48.22,48.38,107011.0,44.4381,44.4933,44.3186,44.4657,107011.0
2024-02-23 10:00:00,48.4,48.52,48.36,48.52,61353.0,44.4841,44.5944,44.4473,44.5944,61353.0
2024-02-23 10:30:00,48.51,48.57,48.47,48.52,49113.0,44.5852,44.6403,44.5484,44.5944,49113.0
2024-02-23 11:00:00,48.52,48.57,48.47,48.57,112834.0,44.5944,44.6403,44.5484,44.6403,112834.0
2024-02-23 11:30:00,48.59,48.69,48.54,48.61,26694.0,44.6587,44.7506,44.6127,44.6771,26694.0
2024-02-23 12:00:00,48.62,48.7,48.6,48.66,35214.0,44.6863,44.7598,44.6679,44.723,35214.0
2024-02-23 12:30:00,48.66,48.71,48.55,48.62,39464.0,44.723,44.769,44.6219,44.6863,39464.0
2024-02-23 13:00:00,48.6,48.7,48.58,48.7,27655.0,44.6679,44.7598,44.6495,44.7598,27655.0
2024-02-23 13:30:00,48.7,48.75,48.66,48.74,47438.0,44.7598,44.8057,44.723,44.7966,47438.0
2024-02-23 14:00:00,48.73,48.79,48.71,48.78,95616.0,44.7874,44.8425,44.769,44.8333,95616.0
2024-02-23 14:30:00,48.78,48.8,48.74,48.8,60438.0,44.8333,44.8517,44.7966,44.8517,60438.0
2024-02-23 15:00:00,48.8,48.82,48.76,48.79,74182.0,44.8517,44.8701,44.8149,44.8425,74182.0
2024-02-23 15:30:00,48.79,48.81,48.73,48.75,98182.0,44.8425,44.8609,44.7874,44.8057,98182.0
2024-02-26 09:30:00,48.84,48.89,48.79,48.86,58034.0,44.8885,44.9344,44.8425,44.9068,58034.0
2024-02-26 10:00:00,48.88,48.89,48.61,48.66,174338.0,44.9252,44.9344,44.6771,44.723,174338.0
2024-02-26 10:30:00,48.66,48.67,48.47,48.52,61614.0,44.723,44.7322,44.5484,44.5944,61614.0
2024-02-26 11:00:00,48.54,48.62,48.53,48.55,83031.0,44.6127,44.6863,44.6035,44.6219,83031.0
2024-02-26 11:30:00,48.54,48.54,48.44,48.44,45048.0,44.6127,44.6127,44.5208,44.5208,45048.0
2024-02-26 12:00:00,48.46,48.46,48.38,48.39,26591.0,44.5392,44.5392,44.4657,44.4749,26591.0
2024-02-26 12:30:00,48.39,48.4,48.3,48.32,69810.0,44.4749,44.4841,44.3922,44.4105,69810.0
2024-02-26 13:00:00,48.32,48.35,48.27,48.34,39138.0,44.4105,44.4381,44.3646,44.4289,39138.0
2024-02-26 13:30:00,48.35,48.39,48.33,48.39,44600.0,44.4381,44.4749,44.4197,44.4749,44600.0
2024-02-26 14:00:00,48.4,48.45,48.39,48.42,50743.0,44.4841,44.53,44.4749,44.5024,50743.0
2024-02-26 14:30:00,48.41,48.43,48.39,48.39,36678.0,44.4933,44.5116,44.4749,44.4749,36678.0
2024-02-26 15:00:00,48.4,48.4,48.25,48.28,115760.0,44.4841,44.4841,44.3462,44.3738,115760.0
2024-02-26 15:30:00,48.28,48.29,48.18,48.18,143648.0,44.3738,44.383,44.2819,44.2819,143648.0
2024-02-27 09:30:00,48.25,48.35,48.23,48.31,51914.0,44.3462,44.4381,44.3278,44.4013,51914.0
2024-02-27 10:00:00,48.33,48.34,48.16,48.2,71393.0,44.4197,44.4289,44.2635,44.3002,71393.0
2024-02-27 10:30:00,48.19,48.23,48.09,48.09,126313.0,44.2911,44.3278,44.1991,44.1991,126313.0
2024-02-27 11:00:00,48.09,48.27,48.08,48.23,108453.0,44.1991,44.3646,44.19,44.3278,108453.0
2024-02-27 11:30:00,48.23,48.26,48.13,48.15,33396.0,44.3278,44.3554,44.2359,44.2543,33396.0
2024-02-27 12:00:00,48.14,48.16,48.12,48.15,13454.0,44.2451,44.2635,44.2267,44.2543,13454.0
2024-02-27 12:30:00,48.14,48.23,48.13,48.21,31611.0,44.2451,44.3278,44.2359,44.3094,31611.0
2024-02-27 13:00:00,48.22,48.25,48.2,48.21,14536.0,44.3186,44.3462,44.3002,44.3094,14536.0
2024-02-27 13:30:00,48.21,48.22,48.15,48.2,21843.0,44.3094,44.3186,44.2543,44.3002,21843.0
2024-02-27 14:00:00,48.2,48.21,48.17,48.18,21386.0,44.3002,44.3094,44.2727,44.2819,21386.0
2024-02-27 14:30:00,48.18,48.2,48.17,48.18,26919.0,44.2819,44.3002,44.2727,44.2819,26919.0
2024-02-27 15:00:00,48.19,48.2,48.16,48.19,31336.0,44.2911,44.3002,44.2635,44.2911,31336.0
2024-02-27 15:30:00,48.19,48.24,48.16,48.23,95844.0,44.2911,44.337,44.2635,44.3278,95844.0
2024-02-28 09:30:00,48.07,48.22,48.02,48.16,70643.0,44.1808,44.3186,44.1348,44.2635,70643.0
2024-02-28 10:00:00,48.17,48.24,48.16,48.22,63142.0,44.2727,44.337,44.2635,44.3186,63142.0
2024-02-28 10:30:00,48.21,48.25,48.17,48.23,69245.0,44.3094,44.3462,44.2727,44.3278,69245.0
2024-02-28 11:00:00,48.24,48.26,48.12,48.14,57159.0,44.337,44.3554,44.2267,44.2451,57159.0
2024-02-28 11:30:00,48.14,48.22,48.09,48.21,51744.0,44.2451,44.3186,44.1991,44.3094,51744.0
2024-02-28 12:00:00,48.2,48.27,48.13,48.16,36702.0,44.3002,44.3646,44.2359,44.2635,36702.0
2024-02-28 12:30:00,48.16,48.16,48.04,48.08,69078.0,44.2635,44.2635,44.1532,44.19,69078.0
2024-02-28 13:00:00,48.09,48.94,48.05,48.18,169609.0,44.1991,44.9804,44.1624,44.2819,169609.0
2024-02-28 13:30:00,48.2,48.2,48.11,48.17,35966.0,44.3002,44.3002,44.2175,44.2727,35966.0
2024-02-28 14:00:00,48.17,48.18,48.13,48.14,31484.0,44.2727,44.2819,44.2359,44.2451,31484.0
2024-02-28 14:30:00,48.14,48.14,48.07,48.11,131257.0,44.2451,44.2451,44.1808,44.2175,131257.0
2024-02-28 15:00:00,48.11,48.25,48.11,48.25,52060.0,44.2175,44.3462,44.2175,44.3462,52060.0
2024-02-28 15:30:00,48.25,48.25,47.86,48.02,270467.0,44.3462,44.3462,43.9878,44.1348,270467.0
2024-02-29 09:30:00,48.04,48.1,47.9,47.94,91179.0,44.1532,44.2083,44.0245,44.0613,91179.0
2024-02-29 10:00:00,47.97,47.98,47.76,47.77,66348.0,44.0889,44.098,43.8958,43.905,66348.0
2024-02-29 10:30:00,47.75,47.75,47.56,47.57,57135.0,43.8867,43.8867,43.712,43.7212,57135.0
2024-02-29 11:00:00,47.58,47.59,47.51,47.58,81688.0,43.7304,43.7396,43.6661,43.7304,81688.0
2024-02-29 11:30:00,47.58,47.65,47.35,47.39,70100.0,43.7304,43.7947,43.519,43.5558,70100.0
2024-02-29 12:00:00,47.39,47.41,47.29,47.31,31008.0,43.5558,43.5742,43.4639,43.4823,31008.0
2024-02-29 12:30:00,47.33,47.44,47.27,47.44,39390.0,43.5006,43.6017,43.4455,43.6017,39390.0
2024-02-29 13:00:00,47.44,47.47,47.4,47.44,33480.0,43.6017,43.6293,43.565,43.6017,33480.0
2024-02-29 13:30:00,47.44,47.58,47.44,47.54,31949.0,43.6017,43.7304,43.6017,43.6936,31949.0
2024-02-29 14:00:00,47.54,47.73,47.54,47.72,49415.0,43.6936,43.8683,43.6936,43.8591,49415.0
2024-02-29 14:30:00,47.72,47.76,47.72,47.76,109341.0,43.8591,43.8958,43.8591,43.8958,109341.0
2024-02-29 15:00:00,47.76,47.84,47.73,47.8,177030.0,43.8958,43.9694,43.8683,43.9326,177030.0
2024-02-29 15:30:00,47.81,47.93,47.8,47.83,449545.0,43.9418,44.0521,43.9326,43.9602,449545.0
2024-03-01 09:30:00,47.41,47.44,47.08,47.1,190420.0,43.5742,43.6017,43.2709,43.2892,190420.0
2024-03-01 10:00:00,47.11,47.34,47.11,47.34,110352.0,43.2984,43.5098,43.2984,43.5098,110352.0
2024-03-01 10:30:00,47.33,47.48,47.27,47.36,133787.0,43.5006,43.6385,43.4455,43.5282,133787.0
2024-03-01 11:00:00,47.36,47.36,47.25,47.28,70152.0,43.5282,43.5282,43.4271,43.4547,70152.0
2024-03-01 11:30:00,47.28,47.5,47.21,47.4,83015.0,43.4547,43.6569,43.3903,43.565,83015.0
2024-03-01 12:00:00,47.4,47.44,47.33,47.41,230263.0,43.565,43.6017,43.5006,43.5742,230263.0
2024-03-01 12:30:00,47.4,47.43,47.38,47.41,70706.0,43.565,43.5925,43.5466,43.5742,70706.0
2024-03-01 13:00:00,47.41,47.42,47.26,47.31,62900.0,43.5742,43.5834,43.4363,43.4823,62900.0
2024-03-01 13:30:00,47.31,47.33,47.27,47.3,32220.0,43.4823,43.5006,43.4455,43.4731,32220.0
2024-03-01 14:00:00,47.3,47.37,47.28,47.32,60880.0,43.4731,43.5374,43.4547,43.4914,60880.0
2024-03-01 14:30:00,47.32,47.32,47.27,47.29,45116.0,43.4914,43.4914,43.4455,43.4639,45116.0
2024-03-01 15:00:00,47.29,47.36,47.22,47.36,92832.0,43.4639,43.5282,43.3995,43.5282,92832.0
2024-03-01 15:30:00,47.36,47.36,47.27,47.29,248405.0,43.5282,43.5282,43.4455,43.4639,248405.0
2024-03-04 09:30:00,46.97,47.09,46.89,46.98,72358.0,43.1698,43.2801,43.0962,43.179,72358.0
2024-03-04 10:00:00,46.99,47.01,46.84,46.97,43076.0,43.1881,43.2065,43.0503,43.1698,43076.0
2024-03-04 10:30:00,46.97,47.11,46.95,47.11,47467.0,43.1698,43.2984,43.1514,43.2984,47467.0
2024-03-04 11:00:00,47.11,47.11,47.03,47.09,40243.0,43.2984,43.2984,43.2249,43.2801,40243.0
2024-03-04 11:30:00,47.09,47.23,47.08,47.2,31292.0,43.2801,43.4087,43.2709,43.3812,31292.0
2024-03-04 12:00:00,47.21,47.37,47.19,47.37,24555.0,43.3903,43.5374,43.372,43.5374,24555.0
2024-03-04 12:30:00,47.37,47.38,47.26,47.27,41145.0,43.5374,43.5466,43.4363,43.4455,41145.0
2024-03-04 13:00:00,47.27,47.28,47.09,47.2,52064.0,43.4455,43.4547,43.2801,43.3812,52064.0
2024-03-04 13:30:00,47.2,47.23,47.06,47.1,53331.0,43.3812,43.4087,43.2525,43.2892,53331.0
2024-03-04 14:00:00,47.1,47.12,47.04,47.12,63362.0,43.2892,43.3076,43.2341,43.3076,63362.0
2024-03-04 14:30:00,47.12,47.19,47.09,47.18,62083.0,43.3076,43.372,43.2801,43.3628,62083.0
2024-03-04 15:00:00,47.18,47.24,47.17,47.21,47788.0,43.3628,43.4179,43.3536,43.3903,47788.0
2024-03-04 15:30:00,47.21,47.23,47.14,47.15,112305.0,43.3903,43.4087,43.326,43.3352,112305.0
2024-03-05 09:30:00,47.56,47.61,47.44,47.5,79451.0,43.712,43.758,43.6017,43.6569,79451.0
2024-03-05 10:00:00,47.51,47.7,47.5,47.59,73731.0,43.6661,43.8407,43.6569,43.7396,73731.0
2024-03-05 10:30:00,47.61,47.61,47.52,47.55,67044.0,43.758,43.758,43.6753,43.7028,67044.0
2024-03-05 11:00:00,47.56,47.57,47.49,47.54,86723.0,43.712,43.7212,43.6477,43.6936,86723.0
2024-03-05 11:30:00,47.55,47.57,47.41,47.42,45721.0,43.7028,43.7212,43.5742,43.5834,45721.0
2024-03-05 12:00:00,47.43,47.67,47.41,47.66,37355.0,43.5925,43.8131,43.5742,43.8039,37355.0
2024-03-05 12:30:00,47.66,47.73,47.65,47.67,40399.0,43.8039,43.8683,43.7947,43.8131,40399.0
2024-03-05 13:00:00,47.67,47.69,47.6,47.64,22252.0,43.8131,43.8315,43.7488,43.7856,22252.0
2024-03-05 13:30:00,47.63,47.64,47.48,47.55,19584.0,43.7764,43.7856,43.6385,43.7028,19584.0
2024-03-05 14:00:00,47.55,47.55,47.48,47.55,39879.0,43.7028,43.7028,43.6385,43.7028,39879.0
2024-03-05 14:30:00,47.55,47.55,47.48,47.49,52666.0,43.7028,43.7028,43.6385,43.6477,52666.0
2024-03-05 15:00:00,47.49,47.5,47.35,47.37,51857.0,43.6477,43.6569,43.519,43.5374,51857.0
2024-03-05 15:30:00,47.35,47.52,47.35,47.51,170496.0,43.519,43.6753,43.519,43.6661,170496.0
2024-03-06 09:30:00,47.33,47.52,47.3,47.39,64239.0,43.5006,43.6753,43.4731,43.5558,64239.0
2024-03-06 10:00:00,47.42,47.57,47.36,47.37,29943.0,43.5834,43.7212,43.5282,43.5374,29943.0
2024-03-06 10:30:00,47.36,47.43,47.35,47.38,37550.0,43.5282,43.5925,43.519,43.5466,37550.0
2024-03-06 11:00:00,47.37,47.48,47.35,47.48,33912.0,43.5374,43.6385,43.519,43.6385,33912.0
2024-03-06 11:30:00,47.47,47.54,47.44,47.52,32987.0,43.6293,43.6936,43.6017,43.6753,32987.0
2024-03-06 12:00:00,47.52,47.76,47.52,47.72,71544.0,43.6753,43.8958,43.6753,43.8591,71544.0
2024-03-06 12:30:00,47.71,47.72,47.48,47.52,30472.0,43.8499,43.8591,43.6385,43.6753,30472.0
2024-03-06 13:00:00,47.54,47.74,47.53,47.73,32268.0,43.6936,43.8775,43.6845,43.8683,32268.0
2024-03-06 13:30:00,47.74,47.74,47.64,47.71,49791.0,43.8775,43.8775,43.7856,43.8499,49791.0
2024-03-06 14:00:00,47.7,47.71,47.61,47.67,47700.0,43.8407,43.8499,43.758,43.8131,47700.0
2024-03-06 14:30:00,47.67,47.69,47.62,47.68,34584.0,43.8131,43.8315,43.7672,43.8223,34584.0
2024-03-06 15:00:00,47.67,47.68,47.62,47.62,47120.0,43.8131,43.8223,43.7672,43.7672,47120.0
2024-03-06 15:30:00,47.63,47.73,47.62,47.68,153269.0,43.7764,43.8683,43.7672,43.8223,153269.0
2024-03-07 09:30:00,48.05,48.26,48.04,48.21,50787.0,44.1624,44.3554,44.1532,44.3094,50787.0
2024-03-07 10:00:00,48.21,48.24,47.87,47.88,74305.0,44.3094,44.337,43.9969,44.0061,74305.0
2024-03-07 10:30:00,47.88,48.08,47.88,48.08,32391.0,44.0061,44.19,44.0061,44.19,32391.0
2024-03-07 11:00:00,48.08,48.08,47.97,48.08,118381.0,44.19,44.19,44.0889,44.19,118381.0
2024-03-07 11:30:00,48.07,48.21,48.01,48.19,43450.0,44.1808,44.3094,44.1256,44.2911,43450.0
2024-03-07 12:00:00,48.19,48.24,48.15,48.15,16543.0,44.2911,44.337,44.2543,44.2543,16543.0
2024-03-07 12:30:00,48.14,48.15,48.01,48.11,27504.0,44.2451,44.2543,44.1256,44.2175,27504.0
2024-03-07 13:00:00,48.1,48.21,48.08,48.11,16655.0,44.2083,44.3094,44.19,44.2175,16655.0
2024-03-07 13:30:00,48.11,48.2,48.09,48.19,20849.0,44.2175,44.3002,44.1991,44.2911,20849.0
2024-03-07 14:00:00,48.19,48.23,48.1,48.13,18954.0,44.2911,44.3278,44.2083,44.2359,18954.0
2024-03-07 14:30:00,48.12,48.2,48.12,48.13,15332.0,44.2267,44.3002,44.2267,44.2359,15332.0
2024-03-07 15:00:00,48.12,48.16,48.07,48.12,23056.0,44.2267,44.2635,44.1808,44.2267,23056.0
2024-03-07 15:30:00,48.12,48.21,48.05,48.06,64318.0,44.2267,44.3094,44.1624,44.1716,64318.0
2024-03-08 09:30:00,47.99,48.2,47.99,48.09,47518.0,44.1072,44.3002,44.1072,44.1991,47518.0
2024-03-08 10:00:00,48.09,48.12,47.98,48.08,62589.0,44.1991,44.2267,44.098,44.19,62589.0
2024-03-08 10:30:00,48.08,48.2,48.07,48.15,39086.0,44.19,44.3002,44.1808,44.2543,39086.0
2024-03-08 11:00:00,48.16,48.18,48.03,48.03,45769.0,44.2635,44.2819,44.144,44.144,45769.0
2024-03-08 11:30:00,48.04,48.13,47.99,48.11,49057.0,44.1532,44.2359,44.1072,44.2175,49057.0
2024-03-08 12:00:00,48.11,48.17,48.09,48.15,24767.0,44.2175,44.2727,44.1991,44.2543,24767.0
2024-03-08 12:30:00,48.14,48.2,48.1,48.13,23823.0,44.2451,44.3002,44.2083,44.2359,23823.0
2024-03-08 13:00:00,48.13,48.17,48.12,48.16,43246.0,44.2359,44.2727,44.2267,44.2635,43246.0
2024-03-08 13:30:00,48.15,48.17,48.1,48.12,37016.0,44.2543,44.2727,44.2083,44.2267,37016.0
2024-03-08 14:00:00,48.13,48.21,48.12,48.2,22938.0,44.2359,44.3094,44.2267,44.3002,22938.0
2024-03-08 14:30:00,48.2,48.25,48.19,48.24,44839.0,44.3002,44.3462,44.2911,44.337,44839.0
2024-03-08 15:00:00,48.24,48.25,48.2,48.21,55330.0,44.337,44.3462,44.3002,44.3094,55330.0
2024-03-08 15:30:00,48.21,48.24,48.19,48.24,142102.0,44.3094,44.337,44.2911,44.337,142102.0
2024-03-11 09:30:00,48.4,48.48,48.31,48.4,56568.0,44.4841,44.5576,44.4013,44.4841,56568.0
2024-03-11 10:00:00,48.42,48.46,48.29,48.31,87693.0,44.5024,44.5392,44.383,44.4013,87693.0
2024-03-11 10:30:00,48.31,48.31,48.1,48.15,67055.0,44.4013,44.4013,44.2083,44.2543,67055.0
2024-03-11 11:00:00,48.14,48.25,48.14,48.23,46036.0,44.2451,44.3462,44.2451,44.3278,46036.0
2024-03-11 11:30:00,48.21,48.26,48.19,48.24,35730.0,44.3094,44.3554,44.2911,44.337,35730.0
2024-03-11 12:00:00,48.25,48.36,48.21,48.31,32670.0,44.3462,44.4473,44.3094,44.4013,32670.0
2024-03-11 12:30:00,48.33,48.44,48.24,48.38,39443.0,44.4197,44.5208,44.337,44.4657,39443.0
2024-03-11 13:00:00,48.36,48.48,48.33,48.45,19762.0,44.4473,44.5576,44.4197,44.53,19762.0
2024-03-11 13:30:00,48.45,48.5,48.37,48.39,17025.0,44.53,44.576,44.4565,44.4749,17025.0
2024-03-11 14:00:00,48.38,48.46,48.38,48.4,18833.0,44.4657,44.5392,44.4657,44.4841,18833.0
2024-03-11 14:30:00,48.4,48.45,48.35,48.45,23863.0,44.4841,44.53,44.4381,44.53,23863.0
2024-03-11 15:00:00,48.44,48.5,48.39,48.41,28472.0,44.5208,44.576,44.4749,44.4933,28472.0
2024-03-11 15:30:00,48.4,48.4,48.19,48.34,99873.0,44.4841,44.4841,44.2911,44.4289,99873.0
2024-03-12 09:30:00,48.39,48.4,48.22,48.36,40844.0,44.4749,44.4841,44.3186,44.4473,40844.0
2024-03-12 10:00:00,48.36,48.36,48.25,48.27,46312.0,44.4473,44.4473,44.3462,44.3646,46312.0
2024-03-12 10:30:00,48.27,48.27,48.2,48.23,23930.0,44.3646,44.3646,44.3002,44.3278,23930.0
2024-03-12 11:00:00,48.23,48.32,48.21,48.26,36214.0,44.3278,44.4105,44.3094,44.3554,36214.0
2024-03-12 11:30:00,48.26,48.4,48.25,48.39,49871.0,44.3554,44.4841,44.3462,44.4749,49871.0
2024-03-12 12:00:00,48.38,48.4,48.35,48.35,49736.0,44.4657,44.4841,44.4381,44.4381,49736.0
2024-03-12 12:30:00,48.34,48.35,48.25,48.3,20685.0,44.4289,44.4381,44.3462,44.3922,20685.0
2024-03-12 13:00:00,48.3,48.32,48.26,48.3,24014.0,44.3922,44.4105,44.3554,44.3922,24014.0
2024-03-12 13:30:00,48.29,48.38,48.28,48.38,16898.0,44.383,44.4657,44.3738,44.4657,16898.0
2024-03-12 14:00:00,48.38,48.41,48.37,48.4,49993.0,44.4657,44.4933,44.4565,44.4841,49993.0
2024-03-12 14:30:00,48.4,48.42,48.39,48.41,31449.0,44.4841,44.5024,44.4749,44.4933,31449.0
2024-03-12 15:00:00,48.41,48.42,48.37,48.38,36917.0,44.4933,44.5024,44.4565,44.4657,36917.0
2024-03-12 15:30:00,48.38,48.47,48.36,48.45,106895.0,44.4657,44.5484,44.4473,44.53,106895.0
2024-03-13 09:30:00,48.3,48.38,48.28,48.33,40123.0,44.3922,44.4657,44.3738,44.4197,40123.0
2024-03-13 10:00:00,48.33,48.53,48.26,48.53,48815.0,44.4197,44.6035,44.3554,44.6035,48815.0
2024-03-13 10:30:00,48.52,48.52,48.37,48.45,67586.0,44.5944,44.5944,44.4565,44.53,67586.0
2024-03-13 11:00:00,48.43,48.46,48.36,48.42,30120.0,44.5116,44.5392,44.4473,44.5024,30120.0
2024-03-13 11:30:00,48.41,48.43,48.29,48.33,47446.0,44.4933,44.5116,44.383,44.4197,47446.0
2024-03-13 12:00:00,48.32,48.42,48.3,48.42,52682.0,44.4105,44.5024,44.3922,44.5024,52682.0
2024-03-13 12:30:00,48.42,48.49,48.3,48.33,32646.0,44.5024,44.5668,44.3922,44.4197,32646.0
2024-03-13 13:00:00,48.33,48.37,48.31,48.33,21313.0,44.4197,44.4565,44.4013,44.4197,21313.0
2024-03-13 13:30:00,48.33,48.35,48.31,48.32,27964.0,44.4197,44.4381,44.4013,44.4105,27964.0
2024-03-13 14:00:00,48.32,48.32,48.26,48.3,29354.0,44.4105,44.4105,44.3554,44.3922,29354.0
2024-03-13 14:30:00,48.3,48.31,48.25,48.27,25878.0,44.3922,44.4013,44.3462,44.3646,25878.0
2024-03-13 15:00:00,48.26,48.27,48.17,48.19,60628.0,44.3554,44.3646,44.2727,44.2911,60628.0
2024-03-13 15:30:00,48.19,48.32,48.18,48.26,103026.0,44.2911,44.4105,44.2819,44.3554,103026.0
2024-03-14 09:30:00,48.47,48.47,48.28,48.34,78432.0,44.5484,44.5484,44.3738,44.4289,78432.0
2024-03-14 10:00:00,48.34,48.35,48.1,48.11,40269.0,44.4289,44.4381,44.2083,44.2175,40269.0
2024-03-14 10:30:00,48.11,48.16,47.99,48.02,14403.0,44.2175,44.2635,44.1072,44.1348,14403.0
2024-03-14 11:00:00,48.03,48.12,48.02,48.08,18364.0,44.144,44.2267,44.1348,44.19,18364.0
2024-03-14 11:30:00,48.08,48.13,47.99,48.05,27393.0,44.19,44.2359,44.1072,44.1624,27393.0
2024-03-14 12:00:00,48.05,48.07,48.01,48.04,139391.0,44.1624,44.1808,44.1256,44.1532,139391.0
2024-03-14 12:30:00,48.04,48.04,47.93,47.97,47668.0,44.1532,44.1532,44.0521,44.0889,47668.0
2024-03-14 13:00:00,47.98,47.98,47.86,47.87,40662.0,44.098,44.098,43.9878,43.9969,40662.0
2024-03-14 13:30:00,47.86,47.92,47.83,47.88,56849.0,43.9878,44.0429,43.9602,44.0061,56849.0
2024-03-14 14:00:00,47.88,47.95,47.86,47.86,38197.0,44.0061,44.0705,43.9878,43.9878,38197.0
2024-03-14 14:30:00,47.87,47.91,47.83,47.87,38036.0,43.9969,44.0337,43.9602,43.9969,38036.0
2024-03-14 15:00:00,47.87,48.04,47.84,47.95,33650.0,43.9969,44.1532,43.9694,44.0705,33650.0
2024-03-14 15:30:00,47.96,48.1,47.9,48.1,78391.0,44.0797,44.2083,44.0245,44.2083,78391.0
2024-03-15 09:30:00,48.35,48.51,48.05,48.1,53424.0,44.4381,44.5852,44.1624,44.2083,53424.0
2024-03-15 10:00:00,48.12,48.18,48.08,48.16,56763.0,44.2267,44.2819,44.19,44.2635,56763.0
2024-03-15 10:30:00,48.14,48.24,48.11,48.22,45824.0,44.2451,44.337,44.2175,44.3186,45824.0
2024-03-15 11:00:00,48.22,48.22,48.1,48.16,46753.0,44.3186,44.3186,44.2083,44.2635,46753.0
2024-03-15 11:30:00,48.17,48.23,48.1,48.15,79139.0,44.2727,44.3278,44.2083,44.2543,79139.0
2024-03-15 12:00:00,48.15,48.17,48.1,48.13,64518.0,44.2543,44.2727,44.2083,44.2359,64518.0
2024-03-15 12:30:00,48.13,48.23,48.04,48.12,88749.0,44.2359,44.3278,44.1532,44.2267,88749.0
2024-03-15 13:00:00,48.11,48.19,48.07,48.16,33583.0,44.2175,44.2911,44.1808,44.2635,33583.0
2024-03-15 13:30:00,48.16,48.18,48.13,48.15,23169.0,44.2635,44.2819,44.2359,44.2543,23169.0
2024-03-15 14:00:00,48.14,48.2,48.13,48.19,29832.0,44.2451,44.3002,44.2359,44.2911,29832.0
2024-03-15 14:30:00,48.19,48.25,48.18,48.23,84268.0,44.2911,44.3462,44.2819,44.3278,84268.0
2024-03-15 15:00:00,48.23,48.24,48.17,48.19,61023.0,44.3278,44.337,44.2727,44.2911,61023.0
2024-03-15 15:30:00,48.19,48.3,48.19,48.27,199428.0,44.2911,44.3922,44.2911,44.3646,199428.0
2024-03-18 09:30:00,48.04,48.09,47.93,48.09,71928.0,44.1532,44.1991,44.0521,44.1991,71928.0
2024-03-18 10:00:00,48.09,48.12,47.95,47.98,76245.0,44.1991,44.2267,44.0705,44.098,76245.0
2024-03-18 10:30:00,47.98,48.03,47.86,47.89,35376.0,44.098,44.144,43.9878,44.0153,35376.0
2024-03-18 11:00:00,47.9,47.94,47.81,47.93,35158.0,44.0245,44.0613,43.9418,44.0521,35158.0
2024-03-18 11:30:00,47.94,47.99,47.91,47.98,45968.0,44.0613,44.1072,44.0337,44.098,45968.0
2024-03-18 12:00:00,47.98,47.99,47.92,47.96,62268.0,44.098,44.1072,44.0429,44.0797,62268.0
2024-03-18 12:30:00,47.97,48.0,47.84,48.0,47979.0,44.0889,44.1164,43.9694,44.1164,47979.0
2024-03-18 13:00:00,48.0,48.02,47.97,48.02,29759.0,44.1164,44.1348,44.0889,44.1348,29759.0
2024-03-18 13:30:00,48.02,48.03,47.95,47.98,33551.0,44.1348,44.144,44.0705,44.098,33551.0
2024-03-18 14:00:00,47.97,47.98,47.93,47.94,22820.0,44.0889,44.098,44.0521,44.0613,22820.0
2024-03-18 14:30:00,47.95,48.02,47.92,47.94,33612.0,44.0705,44.1348,44.0429,44.0613,33612.0
2024-03-18 15:00:00,47.94,47.96,47.85,47.85,36913.0,44.0613,44.0797,43.9786,43.9786,36913.0
2024-03-18 15:30:00,47.83,47.85,47.74,47.85,126854.0,43.9602,43.9786,43.8775,43.9786,126854.0
2024-03-19 09:30:00,47.32,47.53,47.23,47.51,41344.0,43.4914,43.6845,43.4087,43.6661,41344.0
2024-03-19 10:00:00,47.52,47.52,47.33,47.41,35136.0,43.6753,43.6753,43.5006,43.5742,35136.0
2024-03-19 10:30:00,47.43,47.54,47.41,47.44,27022.0,43.5925,43.6936,43.5742,43.6017,27022.0
2024-03-19 11:00:00,47.44,47.51,47.4,47.51,21659.0,43.6017,43.6661,43.565,43.6661,21659.0
2024-03-19 11:30:00,47.5,47.5,47.45,47.5,30358.0,43.6569,43.6569,43.6109,43.6569,30358.0
2024-03-19 12:00:00,47.5,47.5,47.42,47.46,31192.0,43.6569,43.6569,43.5834,43.6201,31192.0
2024-03-19 12:30:00,47.44,47.5,47.3,47.3,33308.0,43.6017,43.6569,43.4731,43.4731,33308.0
2024-03-19 13:00:00,47.31,47.33,47.27,47.32,24929.0,43.4823,43.5006,43.4455,43.4914,24929.0
2024-03-19 13:30:00,47.31,47.48,47.31,47.45,28634.0,43.4823,43.6385,43.4823,43.6109,28634.0
2024-03-19 14:00:00,47.45,47.47,47.34,47.39,23521.0,43.6109,43.6293,43.5098,43.5558,23521.0
2024-03-19 14:30:00,47.39,47.4,47.38,47.4,23544.0,43.5558,43.565,43.5466,43.565,23544.0
2024-03-19 15:00:00,47.4,47.41,47.37,47.4,32954.0,43.565,43.5742,43.5374,43.565,32954.0
2024-03-19 15:30:00,47.4,47.48,47.37,47.48,62615.0,43.565,43.6385,43.5374,43.6385,62615.0
2024-03-20 09:30:00,47.33,47.36,47.24,47.34,59961.0,43.5006,43.5282,43.4179,43.5098,59961.0
2024-03-20 10:00:00,47.34,47.39,47.33,47.39,21878.0,43.5098,43.5558,43.5006,43.5558,21878.0
2024-03-20 10:30:00,47.39,47.5,47.38,47.48,40966.0,43.5558,43.6569,43.5466,43.6385,40966.0
2024-03-20 11:00:00,47.48,47.57,47.47,47.56,23679.0,43.6385,43.7212,43.6293,43.712,23679.0
2024-03-20 11:30:00,47.56,47.63,47.52,47.62,27141.0,43.712,43.7764,43.6753,43.7672,27141.0
2024-03-20 12:00:00,47.62,47.69,47.61,47.61,33872.0,43.7672,43.8315,43.758,43.758,33872.0
2024-03-20 12:30:00,47.59,47.63,47.57,47.59,13359.0,43.7396,43.7764,43.7212,43.7396,13359.0
2024-03-20 13:00:00,47.59,47.6,47.5,47.5,16666.0,43.7396,43.7488,43.6569,43.6569,16666.0
2024-03-20 13:30:00,47.5,47.53,47.47,47.49,22948.0,43.6569,43.6845,43.6293,43.6477,22948.0
2024-03-20 14:00:00,47.5,47.75,47.5,47.75,35545.0,43.6569,43.8867,43.6569,43.8867,35545.0
2024-03-20 14:30:00,47.75,47.93,47.68,47.92,41383.0,43.8867,44.0521,43.8223,44.0429,41383.0
2024-03-20 15:00:00,47.93,48.12,47.91,48.12,69469.0,44.0521,44.2267,44.0337,44.2267,69469.0
2024-03-20 15:30:00,48.12,48.3,48.09,48.24,298402.0,44.2267,44.3922,44.1991,44.337,298402.0
2024-03-21 09:30:00,47.4,47.66,47.38,47.57,122787.0,43.565,43.8039,43.5466,43.7212,122787.0
2024-03-21 10:00:00,47.55,47.58,47.42,47.55,143757.0,43.7028,43.7304,43.5834,43.7028,143757.0
2024-03-21 10:30:00,47.55,47.6,47.48,47.49,110804.0,43.7028,43.7488,43.6385,43.6477,110804.0
2024-03-21 11:00:00,47.51,47.53,47.4,47.46,58762.0,43.6661,43.6845,43.565,43.6201,58762.0
2024-03-21 11:30:00,47.46,47.5,47.41,47.48,36440.0,43.6201,43.6569,43.5742,43.6385,36440.0
2024-03-21 12:00:00,47.48,47.65,47.48,47.65,65399.0,43.6385,43.7947,43.6385,43.7947,65399.0
2024-03-21 12:30:00,47.69,47.79,47.64,47.77,38989.0,43.8315,43.9234,43.7856,43.905,38989.0
2024-03-21 13:00:00,47.77,47.81,47.74,47.79,40565.0,43.905,43.9418,43.8775,43.9234,40565.0
2024-03-21 13:30:00,47.79,47.81,47.73,47.74,24106.0,43.9234,43.9418,43.8683,43.8775,24106.0
2024-03-21 14:00:00,47.73,47.82,47.71,47.82,52045.0,43.8683,43.951,43.8499,43.951,52045.0
2024-03-21 14:30:00,47.81,47.82,47.78,47.8,50730.0,43.9418,43.951,43.9142,43.9326,50730.0
2024-03-21 15:00:00,47.79,47.81,47.77,47.78,56103.0,43.9234,43.9418,43.905,43.9142,56103.0
2024-03-21 15:30:00,47.78,47.79,47.72,47.72,238920.0,43.9142,43.9234,43.8591,43.8591,238920.0
2024-03-22 09:30:00,48.16,48.27,48.04,48.04,214966.0,44.2635,44.3646,44.1532,44.1532,214966.0
2024-03-22 10:00:00,48.03,48.15,48.01,48.05,153586.0,44.144,44.2543,44.1256,44.1624,153586.0
2024-03-22 10:30:00,48.05,48.11,48.01,48.06,73662.0,44.1624,44.2175,44.1256,44.1716,73662.0
2024-03-22 11:00:00,48.07,48.07,47.94,47.97,95870.0,44.1808,44.1808,44.0613,44.0889,95870.0
2024-03-22 11:30:00,47.97,47.98,47.87,47.91,82444.0,44.0889,44.098,43.9969,44.0337,82444.0
2024-03-22 12:00:00,47.91,47.91,47.84,47.84,86184.0,44.0337,44.0337,43.9694,43.9694,86184.0
2024-03-22 12:30:00,47.86,48.08,47.85,48.02,31052.0,43.9878,44.19,43.9786,44.1348,31052.0
2024-03-22 13:00:00,48.02,48.04,47.95,48.04,28748.0,44.1348,44.1532,44.0705,44.1532,28748.0
2024-03-22 13:30:00,48.04,48.04,47.89,48.03,74748.0,44.1532,44.1532,44.0153,44.144,74748.0
2024-03-22 14:00:00,48.03,48.1,48.02,48.09,66695.0,44.144,44.2083,44.1348,44.1991,66695.0
2024-03-22 14:30:00,48.09,48.14,48.0,48.01,87989.0,44.1991,44.2451,44.1164,44.1256,87989.0
2024-03-22 15:00:00,48.0,48.02,47.97,47.98,65282.0,44.1164,44.1348,44.0889,44.098,65282.0
2024-03-22 15:30:00,47.97,48.16,47.95,48.09,332725.0,44.0889,44.2635,44.0705,44.1991,332725.0
2024-03-25 09:30:00,48.23,48.38,48.2,48.34,114423.0,44.3278,44.4657,44.3002,44.4289,114423.0
2024-03-25 10:00:00,48.34,48.59,48.33,48.53,126286.0,44.4289,44.6587,44.4197,44.6035,126286.0
2024-03-25 10:30:00,48.53,48.6,48.42,48.52,169517.0,44.6035,44.6679,44.5024,44.5944,169517.0
2024-03-25 11:00:00,48.53,48.65,48.47,48.59,110969.0,44.6035,44.7138,44.5484,44.6587,110969.0
2024-03-25 11:30:00,48.59,48.6,48.42,48.53,69101.0,44.6587,44.6679,44.5024,44.6035,69101.0
2024-03-25 12:00:00,48.53,48.62,48.52,48.61,150845.0,44.6035,44.6863,44.5944,44.6771,150845.0
2024-03-25 12:30:00,48.63,48.82,48.61,48.8,84864.0,44.6955,44.8701,44.6771,44.8517,84864.0
2024-03-25 13:00:00,48.79,48.81,48.74,48.8,65582.0,44.8425,44.8609,44.7966,44.8517,65582.0
2024-03-25 13:30:00,48.8,48.89,48.79,48.86,69120.0,44.8517,44.9344,44.8425,44.9068,69120.0
2024-03-25 14:00:00,48.85,50.5,48.8,49.68,471683.0,44.8977,46.4142,44.8517,45.6605,471683.0
2024-03-25 14:30:00,49.7,49.7,48.94,49.23,255889.0,45.6789,45.6789,44.9804,45.2469,255889.0
2024-03-25 15:00:00,49.24,49.69,49.19,49.51,345615.0,45.2561,45.6697,45.2101,45.5043,345615.0
2024-03-25 15:30:00,49.52,49.56,49.2,49.44,618535.0,45.5134,45.5502,45.2193,45.4399,618535.0
2024-03-26 09:30:00,49.19,49.33,49.16,49.23,167665.0,45.2101,45.3388,45.1826,45.2469,167665.0
2024-03-26 10:00:00,49.24,49.36,49.21,49.36,180402.0,45.2561,45.3664,45.2285,45.3664,180402.0
2024-03-26 10:30:00,49.36,49.44,49.3,49.32,165186.0,45.3664,45.4399,45.3112,45.3296,165186.0
2024-03-26 11:00:00,49.31,49.39,49.17,49.34,214977.0,45.3204,45.394,45.1918,45.348,214977.0
2024-03-26 11:30:00,49.34,49.4,49.27,49.27,121513.0,45.348,45.4032,45.2837,45.2837,121513.0
2024-03-26 12:00:00,49.28,49.56,49.27,49.56,160687.0,45.2929,45.5502,45.2837,45.5502,160687.0
2024-03-26 12:30:00,49.56,49.68,49.46,49.62,118870.0,45.5502,45.6605,45.4583,45.6054,118870.0
2024-03-26 13:00:00,49.61,49.65,49.59,49.63,89271.0,45.5962,45.6329,45.5778,45.6145,89271.0
2024-03-26 13:30:00,49.63,49.66,49.6,49.65,93792.0,45.6145,45.6421,45.587,45.6329,93792.0
2024-03-26 14:00:00,49.65,49.78,49.65,49.73,210425.0,45.6329,45.7524,45.6329,45.7065,210425.0
2024-03-26 14:30:00,49.73,49.8,49.72,49.77,147380.0,45.7065,45.7708,45.6973,45.7432,147380.0
2024-03-26 15:00:00,49.77,49.77,49.68,49.69,188503.0,45.7432,45.7432,45.6605,45.6697,188503.0
2024-03-26 15:30:00,49.69,49.83,49.63,49.75,489999.0,45.6697,45.7984,45.6145,45.7248,489999.0
2024-03-27 09:30:00,49.67,49.81,49.66,49.79,203166.0,45.6513,45.78,45.6421,45.7616,203166.0
2024-03-27 10:00:00,49.79,49.8,49.53,49.71,211919.0,45.7616,45.7708,45.5226,45.6881,211919.0
2024-03-27 10:30:00,49.7,49.81,49.69,49.71,74351.0,45.6789,45.78,45.6697,45.6881,74351.0
2024-03-27 11:00:00,49.71,49.78,49.7,49.74,64490.0,45.6881,45.7524,45.6789,45.7156,64490.0
2024-03-27 11:30:00,49.74,49.8,49.68,49.73,188239.0,45.7156,45.7708,45.6605,45.7065,188239.0
2024-03-27 12:00:00,49.73,49.75,49.64,49.69,91690.0,45.7065,45.7248,45.6237,45.6697,91690.0
2024-03-27 12:30:00,49.71,49.85,49.67,49.71,240125.0,45.6881,45.8167,45.6513,45.6881,240125.0
2024-03-27 13:00:00,49.72,49.77,49.63,49.64,68390.0,45.6973,45.7432,45.6145,45.6237,68390.0
2024-03-27 13:30:00,49.66,49.68,49.61,49.62,56246.0,45.6421,45.6605,45.5962,45.6054,56246.0
2024-03-27 14:00:00,49.61,49.71,49.61,49.71,135164.0,45.5962,45.6881,45.5962,45.6881,135164.0
2024-03-27 14:30:00,49.7,49.71,49.55,49.59,85694.0,45.6789,45.6881,45.541,45.5778,85694.0
2024-03-27 15:00:00,49.6,49.62,49.54,49.55,46902.0,45.587,45.6054,45.5318,45.541,46902.0
2024-03-27 15:30:00,49.55,49.63,49.54,49.56,185957.0,45.541,45.6145,45.5318,45.5502,185957.0
2024-03-28 09:30:00,49.25,49.33,49.1,49.13,125041.0,45.2653,45.3388,45.1274,45.155,125041.0
2024-03-28 10:00:00,49.13,49.35,49.13,49.32,56094.0,45.155,45.3572,45.155,45.3296,56094.0
2024-03-28 10:30:00,49.33,49.43,49.31,49.4,52700.0,45.3388,45.4307,45.3204,45.4032,52700.0
2024-03-28 11:00:00,49.4,49.45,49.26,49.29,51513.0,45.4032,45.4491,45.2745,45.3021,51513.0
2024-03-28 11:30:00,49.28,49.3,49.16,49.21,45342.0,45.2929,45.3112,45.1826,45.2285,45342.0
2024-03-28 12:00:00,49.2,49.3,49.17,49.26,33258.0,45.2193,45.3112,45.1918,45.2745,33258.0
2024-03-28 12:30:00,49.26,49.28,49.13,49.19,42805.0,45.2745,45.2929,45.155,45.2101,42805.0
2024-03-28 13:00:00,49.19,49.19,48.96,48.97,56575.0,45.2101,45.2101,44.9988,45.0079,56575.0
2024-03-28 13:30:00,48.98,48.98,48.54,48.72,91762.0,45.0171,45.0171,44.6127,44.7782,91762.0
2024-03-28 14:00:00,48.7,48.74,48.45,48.46,84757.0,44.7598,44.7966,44.53,44.5392,84757.0
2024-03-28 14:30:00,48.45,48.67,48.3,48.66,260188.0,44.53,44.7322,44.3922,44.723,260188.0
2024-03-28 15:00:00,48.66,48.66,48.35,48.41,223538.0,44.723,44.723,44.4381,44.4933,223538.0
2024-03-28 15:30:00,48.41,48.67,48.4,48.59,433991.0,44.4933,44.7322,44.4841,44.6587,433991.0
2024-04-01 09:30:00,49.07,49.07,48.48,48.5,127784.0,45.0999,45.0999,44.5576,44.576,127784.0
2024-04-01 10:00:00,48.49,48.56,48.3,48.35,53889.0,44.5668,44.6311,44.3922,44.4381,53889.0
2024-04-01 10:30:00,48.37,48.38,48.27,48.32,21702.0,44.4565,44.4657,44.3646,44.4105,21702.0
2024-04-01 11:00:00,48.32,48.33,48.23,48.24,34639.0,44.4105,44.4197,44.3278,44.337,34639.0
2024-04-01 11:30:00,48.22,48.26,48.21,48.23,24946.0,44.3186,44.3554,44.3094,44.3278,24946.0
2024-04-01 12:00:00,48.23,48.44,48.21,48.3,137707.0,44.3278,44.5208,44.3094,44.3922,137707.0
2024-04-01 12:30:00,48.3,48.37,48.28,48.29,25387.0,44.3922,44.4565,44.3738,44.383,25387.0
2024-04-01 13:00:00,48.29,48.32,48.27,48.29,27463.0,44.383,44.4105,44.3646,44.383,27463.0
2024-04-01 13:30:00,48.29,48.3,48.25,48.28,41110.0,44.383,44.3922,44.3462,44.3738,41110.0
2024-04-01 14:00:00,48.27,48.29,48.17,48.18,37279.0,44.3646,44.383,44.2727,44.2819,37279.0
2024-04-01 14:30:00,48.16,48.16,48.01,48.14,86770.0,44.2635,44.2635,44.1256,44.2451,86770.0
2024-04-01 15:00:00,48.15,48.28,48.13,48.27,63819.0,44.2543,44.3738,44.2359,44.3646,63819.0
2024-04-01 15:30:00,48.27,48.3,48.24,48.3,114165.0,44.3646,44.3922,44.337,44.3922,114165.0
2024-04-02 09:30:00,48.25,48.25,48.03,48.07,66416.0,44.3462,44.3462,44.144,44.1808,66416.0
2024-04-02 10:00:00,48.07,48.18,47.81,48.12,103337.0,44.1808,44.2819,43.9418,44.2267,103337.0
2024-04-02 10:30:00,48.12,48.18,47.78,47.84,96311.0,44.2267,44.2819,43.9142,43.9694,96311.0
2024-04-02 11:00:00,47.82,47.99,47.81,47.83,39331.0,43.951,44.1072,43.9418,43.9602,39331.0
2024-04-02 11:30:00,47.82,47.84,47.68,47.72,93668.0,43.951,43.9694,43.8223,43.8591,93668.0
2024-04-02 12:00:00,47.74,47.81,47.73,47.8,34259.0,43.8775,43.9418,43.8683,43.9326,34259.0
2024-04-02 12:30:00,47.8,47.84,47.76,47.79,21639.0,43.9326,43.9694,43.8958,43.9234,21639.0
2024-04-02 13:00:00,47.79,47.79,47.73,47.74,26266.0,43.9234,43.9234,43.8683,43.8775,26266.0
2024-04-02 13:30:00,47.73,47.75,47.72,47.73,24613.0,43.8683,43.8867,43.8591,43.8683,24613.0
2024-04-02 14:00:00,47.73,47.8,47.72,47.74,42508.0,43.8683,43.9326,43.8591,43.8775,42508.0
2024-04-02 14:30:00,47.74,47.75,47.71,47.72,34959.0,43.8775,43.8867,43.8499,43.8591,34959.0
2024-04-02 15:00:00,47.72,47.75,47.71,47.75,40789.0,43.8591,43.8867,43.8499,43.8867,40789.0
2024-04-02 15:30:00,47.75,47.81,47.69,47.7,145589.0,43.8867,43.9418,43.8315,43.8407,145589.0
2024-04-03 09:30:00,48.0,48.03,47.78,47.88,55472.0,44.1164,44.144,43.9142,44.0061,55472.0
2024-04-03 10:00:00,47.89,48.09,47.85,47.87,43478.0,44.0153,44.1991,43.9786,43.9969,43478.0
2024-04-03 10:30:00,47.85,48.13,47.85,48.1,75139.0,43.9786,44.2359,43.9786,44.2083,75139.0
2024-04-03 11:00:00,48.1,48.19,48.07,48.16,53618.0,44.2083,44.2911,44.1808,44.2635,53618.0
2024-04-03 11:30:00,48.17,48.25,48.0,48.13,104707.0,44.2727,44.3462,44.1164,44.2359,104707.0
2024-04-03 12:00:00,48.17,48.2,48.03,48.05,28631.0,44.2727,44.3002,44.144,44.1624,28631.0
2024-04-03 12:30:00,48.05,48.06,47.98,47.98,41018.0,44.1624,44.1716,44.098,44.098,41018.0
2024-04-03 13:00:00,47.98,48.03,47.97,48.02,51725.0,44.098,44.144,44.0889,44.1348,51725.0
2024-04-03 13:30:00,48.02,48.04,48.0,48.0,30723.0,44.1348,44.1532,44.1164,44.1164,30723.0
2024-04-03 14:00:00,48.01,48.05,47.99,47.99,45462.0,44.1256,44.1624,44.1072,44.1072,45462.0
2024-04-03 14:30:00,47.99,48.04,47.97,47.98,76429.0,44.1072,44.1532,44.0889,44.098,76429.0
2024-04-03 15:00:00,47.98,48.0,47.9,48.0,84392.0,44.098,44.1164,44.0245,44.1164,84392.0
2024-04-03 15:30:00,47.99,48.05,47.95,47.97,181511.0,44.1072,44.1624,44.0705,44.0889,181511.0
2024-04-04 09:30:00,48.67,48.67,48.53,48.64,125323.0,44.7322,44.7322,44.6035,44.7046,125323.0
2024-04-04 10:00:00,48.64,48.64,48.51,48.59,93135.0,44.7046,44.7046,44.5852,44.6587,93135.0
2024-04-04 10:30:00,48.59,48.6,48.37,48.4,59950.0,44.6587,44.6679,44.4565,44.4841,59950.0
2024-04-04 11:00:00,48.38,48.4,48.28,48.29,67813.0,44.4657,44.4841,44.3738,44.383,67813.0
2024-04-04 11:30:00,48.29,48.57,48.21,48.48,325338.0,44.383,44.6403,44.3094,44.5576,325338.0
2024-04-04 12:00:00,48.48,48.5,48.37,48.45,46452.0,44.5576,44.576,44.4565,44.53,46452.0
2024-04-04 12:30:00,48.45,48.46,48.29,48.3,72911.0,44.53,44.5392,44.383,44.3922,72911.0
2024-04-04 13:00:00,48.3,48.36,48.28,48.29,41533.0,44.3922,44.4473,44.3738,44.383,41533.0
2024-04-04 13:30:00,48.3,48.4,48.29,48.37,101054.0,44.3922,44.4841,44.383,44.4565,101054.0
2024-04-04 14:00:00,48.37,48.37,48.15,48.18,89493.0,44.4565,44.4565,44.2543,44.2819,89493.0
2024-04-04 14:30:00,48.16,48.16,47.98,48.0,56341.0,44.2635,44.2635,44.098,44.1164,56341.0
2024-04-04 15:00:00,47.99,48.05,47.85,47.88,86877.0,44.1072,44.1624,43.9786,44.0061,86877.0
2024-04-04 15:30:00,47.89,47.9,47.79,47.82,153349.0,44.0153,44.0245,43.9234,43.951,153349.0
2024-04-05 09:30:00,46.94,47.13,46.89,47.09,189235.0,43.1422,43.3168,43.0962,43.2801,189235.0
2024-04-05 10:00:00,47.09,47.13,46.93,47.1,81621.0,43.2801,43.3168,43.133,43.2892,81621.0
2024-04-05 10:30:00,47.09,47.28,47.06,47.27,67964.0,43.2801,43.4547,43.2525,43.4455,67964.0
2024-04-05 11:00:00,47.27,47.37,47.15,47.36,85419.0,43.4455,43.5374,43.3352,43.5282,85419.0
2024-04-05 11:30:00,47.36,47.38,47.23,47.3,49679.0,43.5282,43.5466,43.4087,43.4731,49679.0
2024-04-05 12:00:00,47.29,47.36,47.26,47.35,56860.0,43.4639,43.5282,43.4363,43.519,56860.0
2024-04-05 12:30:00,47.34,47.35,47.26,47.3,30756.0,43.5098,43.519,43.4363,43.4731,30756.0
2024-04-05 13:00:00,47.31,47.32,47.22,47.29,56657.0,43.4823,43.4914,43.3995,43.4639,56657.0
2024-04-05 13:30:00,47.28,47.29,47.18,47.2,32238.0,43.4547,43.4639,43.3628,43.3812,32238.0
2024-04-05 14:00:00,47.2,47.22,47.16,47.18,39752.0,43.3812,43.3995,43.3444,43.3628,39752.0
2024-04-05 14:30:00,47.18,47.24,47.16,47.21,41704.0,43.3628,43.4179,43.3444,43.3903,41704.0
2024-04-05 15:00:00,47.21,47.22,47.17,47.17,26826.0,43.3903,43.3995,43.3536,43.3536,26826.0
2024-04-05 15:30:00,47.17,47.27,47.17,47.27,119940.0,43.3536,43.4455,43.3536,43.4455,119940.0
2024-04-08 09:30:00,47.33,47.39,47.25,47.31,79879.0,43.5006,43.5558,43.4271,43.4823,79879.0
2024-04-08 10:00:00,47.32,47.32,47.2,47.28,66810.0,43.4914,43.4914,43.3812,43.4547,66810.0
2024-04-08 10:30:00,47.27,47.38,47.26,47.33,71073.0,43.4455,43.5466,43.4363,43.5006,71073.0
2024-04-08 11:00:00,47.32,47.38,47.28,47.29,52653.0,43.4914,43.5466,43.4547,43.4639,52653.0
2024-04-08 11:30:00,47.29,47.35,47.25,47.35,60090.0,43.4639,43.519,43.4271,43.519,60090.0
2024-04-08 12:00:00,47.34,47.35,47.16,47.19,49204.0,43.5098,43.519,43.3444,43.372,49204.0
2024-04-08 12:30:00,47.16,47.24,47.16,47.23,22614.0,43.3444,43.4179,43.3444,43.4087,22614.0
2024-04-08 13:00:00,47.23,47.24,47.13,47.16,20794.0,43.4087,43.4179,43.3168,43.3444,20794.0
2024-04-08 13:30:00,47.17,47.2,47.12,47.2,8691.0,43.3536,43.3812,43.3076,43.3812,8691.0
2024-04-08 14:00:00,47.18,47.2,47.16,47.19,23744.0,43.3628,43.3812,43.3444,43.372,23744.0
2024-04-08 14:30:00,47.19,47.2,47.1,47.2,32695.0,43.372,43.3812,43.2892,43.3812,32695.0
2024-04-08 15:00:00,47.19,47.33,47.14,47.3,41009.0,43.372,43.5006,43.326,43.4731,41009.0
2024-04-08 15:30:00,47.29,47.31,47.14,47.16,87689.0,43.4639,43.4823,43.326,43.3444,87689.0
2024-04-09 09:30:00,47.14,47.36,47.07,47.18,45631.0,43.326,43.5282,43.2617,43.3628,45631.0
2024-04-09 10:00:00,47.16,47.39,47.15,47.37,62935.0,43.3444,43.5558,43.3352,43.5374,62935.0
2024-04-09 10:30:00,47.36,47.42,47.19,47.35,218436.0,43.5282,43.5834,43.372,43.519,218436.0
2024-04-09 11:00:00,47.35,47.4,47.27,47.36,105053.0,43.519,43.565,43.4455,43.5282,105053.0
2024-04-09 11:30:00,47.37,47.59,47.36,47.5,42799.0,43.5374,43.7396,43.5282,43.6569,42799.0
2024-04-09 12:00:00,47.5,47.52,47.39,47.4,37205.0,43.6569,43.6753,43.5558,43.565,37205.0
2024-04-09 12:30:00,47.4,47.47,47.36,47.37,23971.0,43.565,43.6293,43.5282,43.5374,23971.0
2024-04-09 13:00:00,47.37,47.48,47.19,47.29,71719.0,43.5374,43.6385,43.372,43.4639,71719.0
2024-04-09 13:30:00,47.28,47.42,47.25,47.41,40446.0,43.4547,43.5834,43.4271,43.5742,40446.0
2024-04-09 14:00:00,47.4,47.44,47.35,47.35,45366.0,43.565,43.6017,43.519,43.519,45366.0
2024-04-09 14:30:00,47.34,47.47,47.33,47.43,58115.0,43.5098,43.6293,43.5006,43.5925,58115.0
2024-04-09 15:00:00,47.43,47.58,47.4,47.56,127468.0,43.5925,43.7304,43.565,43.712,127468.0
2024-04-09 15:30:00,47.56,47.58,47.47,47.52,215231.0,43.712,43.7304,43.6293,43.6753,215231.0
2024-04-10 09:30:00,47.38,47.4,46.96,47.15,38782.0,43.5466,43.565,43.1606,43.3352,38782.0
2024-04-10 10:00:00,47.15,47.42,47.12,47.37,33955.0,43.3352,43.5834,43.3076,43.5374,33955.0
2024-04-10 10:30:00,47.37,47.42,47.3,47.3,108852.0,43.5374,43.5834,43.4731,43.4731,108852.0
2024-04-10 11:00:00,47.32,47.36,47.27,47.36,47699.0,43.4914,43.5282,43.4455,43.5282,47699.0
2024-04-10 11:30:00,47.37,47.45,47.2,47.23,33481.0,43.5374,43.6109,43.3812,43.4087,33481.0
2024-04-10 12:00:00,47.23,47.25,47.11,47.12,110102.0,43.4087,43.4271,43.2984,43.3076,110102.0
2024-04-10 12:30:00,47.12,47.14,47.07,47.09,32742.0,43.3076,43.326,43.2617,43.2801,32742.0
2024-04-10 13:00:00,47.09,47.23,46.99,47.15,102112.0,43.2801,43.4087,43.1881,43.3352,102112.0
2024-04-10 13:30:00,47.15,47.15,47.04,47.11,104719.0,43.3352,43.3352,43.2341,43.2984,104719.0
2024-04-10 14:00:00,47.11,47.2,47.09,47.14,41940.0,43.2984,43.3812,43.2801,43.326,41940.0
2024-04-10 14:30:00,47.15,47.17,47.1,47.12,50752.0,43.3352,43.3536,43.2892,43.3076,50752.0
2024-04-10 15:00:00,47.12,47.23,47.1,47.15,67405.0,43.3076,43.4087,43.2892,43.3352,67405.0
2024-04-10 15:30:00,47.15,47.16,47.09,47.14,147424.0,43.3352,43.3444,43.2801,43.326,147424.0
2024-04-11 09:30:00,47.4,47.45,46.92,46.93,58377.0,43.565,43.6109,43.1238,43.133,58377.0
2024-04-11 10:00:00,46.93,46.93,46.31,46.36,75431.0,43.133,43.133,42.5632,42.6091,75431.0
2024-04-11 10:30:00,46.37,46.53,46.29,46.43,217646.0,42.6183,42.7654,42.5448,42.6734,217646.0
2024-04-11 11:00:00,46.42,46.55,46.35,46.45,33343.0,42.6643,42.7837,42.5999,42.6918,33343.0
2024-04-11 11:30:00,46.45,46.64,46.34,46.64,31017.0,42.6918,42.8665,42.5907,42.8665,31017.0
2024-04-11 12:00:00,46.6,46.61,46.55,46.59,32743.0,42.8297,42.8389,42.7837,42.8205,32743.0
2024-04-11 12:30:00,46.57,46.67,46.56,46.61,35558.0,42.8021,42.894,42.7929,42.8389,35558.0
2024-04-11 13:00:00,46.62,46.75,46.6,46.72,32567.0,42.8481,42.9676,42.8297,42.94,32567.0
2024-04-11 13:30:00,46.72,46.81,46.72,46.77,39562.0,42.94,43.0227,42.94,42.9859,39562.0
2024-04-11 14:00:00,46.77,46.87,46.76,46.8,29946.0,42.9859,43.0779,42.9768,43.0135,29946.0
2024-04-11 14:30:00,46.8,46.85,46.72,46.73,52002.0,43.0135,43.0595,42.94,42.9492,52002.0
2024-04-11 15:00:00,46.73,46.77,46.7,46.73,35735.0,42.9492,42.9859,42.9216,42.9492,35735.0
2024-04-11 15:30:00,46.73,46.74,46.57,46.58,81316.0,42.9492,42.9584,42.8021,42.8113,81316.0
2024-04-12 09:30:00,45.98,46.16,45.9,46.08,64920.0,42.2599,42.4253,42.1863,42.3518,64920.0
2024-04-12 10:00:00,46.06,46.06,45.83,45.92,48033.0,42.3334,42.3334,42.122,42.2047,48033.0
2024-04-12 10:30:00,45.93,45.98,45.9,45.91,29917.0,42.2139,42.2599,42.1863,42.1955,29917.0
2024-04-12 11:00:00,45.91,46.02,45.91,46.02,29491.0,42.1955,42.2966,42.1955,42.2966,29491.0
2024-04-12 11:30:00,46.03,46.14,45.99,46.1,18792.0,42.3058,42.4069,42.269,42.3701,18792.0
2024-04-12 12:00:00,46.08,46.08,45.88,45.93,23291.0,42.3518,42.3518,42.1679,42.2139,23291.0
2024-04-12 12:30:00,45.93,45.96,45.88,45.91,34003.0,42.2139,42.2415,42.1679,42.1955,34003.0
2024-04-12 13:00:00,45.91,45.99,45.91,45.97,39558.0,42.1955,42.269,42.1955,42.2507,39558.0
2024-04-12 13:30:00,45.97,46.02,45.92,46.02,25417.0,42.2507,42.2966,42.2047,42.2966,25417.0
2024-04-12 14:00:00,46.0,46.02,45.92,45.92,22966.0,42.2782,42.2966,42.2047,42.2047,22966.0
2024-04-12 14:30:00,45.91,45.95,45.87,45.9,88439.0,42.1955,42.2323,42.1588,42.1863,88439.0
2024-04-12 15:00:00,45.91,45.97,45.89,45.91,54142.0,42.1955,42.2507,42.1771,42.1955,54142.0
2024-04-12 15:30:00,45.9,45.96,45.88,45.94,241701.0,42.1863,42.2415,42.1679,42.2231,241701.0
2024-04-15 09:30:00,46.76,46.9,46.74,46.78,55690.0,42.9768,43.1054,42.9584,42.9951,55690.0
2024-04-15 10:00:00,46.78,46.78,46.52,46.53,75186.0,42.9951,42.9951,42.7562,42.7654,75186.0
2024-04-15 10:30:00,46.53,46.59,46.37,46.41,128332.0,42.7654,42.8205,42.6183,42.6551,128332.0
2024-04-15 11:00:00,46.43,46.5,46.37,46.46,128383.0,42.6734,42.7378,42.6183,42.701,128383.0
2024-04-15 11:30:00,46.46,46.74,46.42,46.72,60064.0,42.701,42.9584,42.6643,42.94,60064.0
2024-04-15 12:00:00,46.7,46.75,46.61,46.63,53309.0,42.9216,42.9676,42.8389,42.8573,53309.0
2024-04-15 12:30:00,46.63,46.63,46.53,46.61,21669.0,42.8573,42.8573,42.7654,42.8389,21669.0
2024-04-15 13:00:00,46.62,46.63,46.42,46.43,26146.0,42.8481,42.8573,42.6643,42.6734,26146.0
2024-04-15 13:30:00,46.43,46.51,46.41,46.5,38246.0,42.6734,42.747,42.6551,42.7378,38246.0
2024-04-15 14:00:00,46.49,46.52,46.41,46.45,33448.0,42.7286,42.7562,42.6551,42.6918,33448.0
2024-04-15 14:30:00,46.44,46.47,46.3,46.36,76326.0,42.6826,42.7102,42.554,42.6091,76326.0
2024-04-15 15:00:00,46.35,46.36,46.08,46.15,99581.0,42.5999,42.6091,42.3518,42.4161,99581.0
2024-04-15 15:30:00,46.15,46.4,46.01,46.23,224348.0,42.4161,42.6459,42.2874,42.4896,224348.0
2024-04-16 09:30:00,46.03,46.05,45.86,46.02,44796.0,42.3058,42.3242,42.1496,42.2966,44796.0
2024-04-16 10:00:00,46.01,46.14,45.98,46.09,72357.0,42.2874,42.4069,42.2599,42.361,72357.0
2024-04-16 10:30:00,46.09,46.26,46.08,46.2,55444.0,42.361,42.5172,42.3518,42.4621,55444.0
2024-04-16 11:00:00,46.21,46.23,46.1,46.12,73533.0,42.4712,42.4896,42.3701,42.3885,73533.0
2024-04-16 11:30:00,46.13,46.27,46.05,46.24,80848.0,42.3977,42.5264,42.3242,42.4988,80848.0
2024-04-16 12:00:00,46.23,46.27,46.15,46.21,51903.0,42.4896,42.5264,42.4161,42.4712,51903.0
2024-04-16 12:30:00,46.21,46.25,46.11,46.15,15474.0,42.4712,42.508,42.3793,42.4161,15474.0
2024-04-16 13:00:00,46.14,46.18,46.05,46.1,29366.0,42.4069,42.4437,42.3242,42.3701,29366.0
2024-04-16 13:30:00,46.09,46.16,45.97,46.14,38419.0,42.361,42.4253,42.2507,42.4069,38419.0
2024-04-16 14:00:00,46.13,46.21,45.96,45.98,43221.0,42.3977,42.4712,42.2415,42.2599,43221.0
2024-04-16 14:30:00,45.99,46.13,45.97,46.12,34827.0,42.269,42.3977,42.2507,42.3885,34827.0
2024-04-16 15:00:00,46.12,46.12,45.96,46.05,107397.0,42.3885,42.3885,42.2415,42.3242,107397.0
2024-04-16 15:30:00,46.06,46.06,45.8,45.8,234111.0,42.3334,42.3334,42.0944,42.0944,234111.0
2024-04-17 09:30:00,46.33,46.42,46.17,46.17,127556.0,42.5815,42.6643,42.4345,42.4345,127556.0
2024-04-17 10:00:00,46.15,46.2,45.97,45.99,61949.0,42.4161,42.4621,42.2507,42.269,61949.0
2024-04-17 10:30:00,45.99,46.07,45.92,45.99,121587.0,42.269,42.3426,42.2047,42.269,121587.0
2024-04-17 11:00:00,46.0,46.04,45.88,46.0,334288.0,42.2782,42.315,42.1679,42.2782,334288.0
2024-04-17 11:30:00,46.0,46.14,45.9,46.1,71405.0,42.2782,42.4069,42.1863,42.3701,71405.0
2024-04-17 12:00:00,46.11,46.31,46.11,46.25,225034.0,42.3793,42.5632,42.3793,42.508,225034.0
2024-04-17 12:30:00,46.24,46.26,46.18,46.22,146032.0,42.4988,42.5172,42.4437,42.4804,146032.0
2024-04-17 13:00:00,46.22,46.31,46.18,46.26,108090.0,42.4804,42.5632,42.4437,42.5172,108090.0
2024-04-17 13:30:00,46.26,46.36,46.22,46.25,104888.0,42.5172,42.6091,42.4804,42.508,104888.0
2024-04-17 14:00:00,46.26,46.31,46.21,46.28,182235.0,42.5172,42.5632,42.4712,42.5356,182235.0
2024-04-17 14:30:00,46.27,46.32,46.19,46.26,194600.0,42.5264,42.5723,42.4529,42.5172,194600.0
2024-04-17 15:00:00,46.26,46.28,46.16,46.19,214487.0,42.5172,42.5356,42.4253,42.4529,214487.0
2024-04-17 15:30:00,46.19,46.22,46.11,46.12,372422.0,42.4529,42.4804,42.3793,42.3885,372422.0
2024-04-18 09:30:00,45.47,45.71,45.45,45.59,108088.0,41.7911,42.0117,41.7727,41.9014,108088.0
2024-04-18 10:00:00,45.6,45.66,45.52,45.6,417937.0,41.9106,41.9657,41.8371,41.9106,417937.0
2024-04-18 10:30:00,45.61,45.67,45.5,45.5,233516.0,41.9198,41.9749,41.8187,41.8187,233516.0
2024-04-18 11:00:00,45.5,45.53,45.39,45.41,110830.0,41.8187,41.8463,41.7176,41.736,110830.0
2024-04-18 11:30:00,45.44,45.56,45.22,45.34,125253.0,41.7635,41.8738,41.5613,41.6716,125253.0
2024-04-18 12:00:00,45.34,45.58,45.31,45.57,105760.0,41.6716,41.8922,41.6441,41.883,105760.0
2024-04-18 12:30:00,45.57,45.59,45.42,45.45,78191.0,41.883,41.9014,41.7452,41.7727,78191.0
2024-04-18 13:00:00,45.45,45.52,45.31,45.41,45319.0,41.7727,41.8371,41.6441,41.736,45319.0
2024-04-18 13:30:00,45.43,45.6,45.4,45.52,126801.0,41.7544,41.9106,41.7268,41.8371,126801.0
2024-04-18 14:00:00,45.52,45.67,45.49,45.58,207304.0,41.8371,41.9749,41.8095,41.8922,207304.0
2024-04-18 14:30:00,45.56,45.58,45.38,45.41,183123.0,41.8738,41.8922,41.7084,41.736,183123.0
2024-04-18 15:00:00,45.41,45.5,45.35,45.43,105950.0,41.736,41.8187,41.6808,41.7544,105950.0
2024-04-18 15:30:00,45.43,45.52,45.39,45.39,387891.0,41.7544,41.8371,41.7176,41.7176,387891.0
2024-04-19 09:30:00,45.89,45.95,45.79,45.95,100601.0,42.1771,42.2323,42.0852,42.2323,100601.0
2024-04-19 10:00:00,45.98,46.29,45.97,46.28,161745.0,42.2599,42.5448,42.2507,42.5356,161745.0
2024-04-19 10:30:00,46.29,46.46,46.26,46.39,199452.0,42.5448,42.701,42.5172,42.6367,199452.0
2024-04-19 11:00:00,46.38,46.38,46.18,46.25,156970.0,42.6275,42.6275,42.4437,42.508,156970.0
2024-04-19 11:30:00,46.23,46.35,46.19,46.28,59444.0,42.4896,42.5999,42.4529,42.5356,59444.0
2024-04-19 12:00:00,46.28,46.6,46.26,46.6,182274.0,42.5356,42.8297,42.5172,42.8297,182274.0
2024-04-19 12:30:00,46.6,46.73,46.43,46.52,172477.0,42.8297,42.9492,42.6734,42.7562,172477.0
2024-04-19 13:00:00,46.51,46.58,46.45,46.53,59033.0,42.747,42.8113,42.6918,42.7654,59033.0
2024-04-19 13:30:00,46.53,46.65,46.48,46.57,70033.0,42.7654,42.8756,42.7194,42.8021,70033.0
2024-04-19 14:00:00,46.57,46.57,46.46,46.46,67752.0,42.8021,42.8021,42.701,42.701,67752.0
2024-04-19 14:30:00,46.45,46.53,46.24,46.52,94596.0,42.6918,42.7654,42.4988,42.7562,94596.0
2024-04-19 15:00:00,46.53,46.57,46.43,46.55,68601.0,42.7654,42.8021,42.6734,42.7837,68601.0
2024-04-19 15:30:00,46.55,46.57,46.29,46.29,374363.0,42.7837,42.8021,42.5448,42.5448,374363.0
2024-04-22 09:30:00,46.14,46.3,46.12,46.28,120259.0,42.4069,42.554,42.3885,42.5356,120259.0
2024-04-22 10:00:00,46.22,47.07,46.22,46.93,160023.0,42.4804,43.2617,42.4804,43.133,160023.0
2024-04-22 10:30:00,46.95,47.15,46.75,46.98,362815.0,43.1514,43.3352,42.9676,43.179,362815.0
2024-04-22 11:00:00,46.98,47.03,46.78,46.97,95558.0,43.179,43.2249,42.9951,43.1698,95558.0
2024-04-22 11:30:00,46.94,46.96,46.78,46.96,33233.0,43.1422,43.1606,42.9951,43.1606,33233.0
2024-04-22 12:00:00,46.94,47.04,46.9,46.99,52980.0,43.1422,43.2341,43.1054,43.1881,52980.0
2024-04-22 12:30:00,46.99,47.05,46.97,47.05,36597.0,43.1881,43.2433,43.1698,43.2433,36597.0
2024-04-22 13:00:00,47.05,47.08,47.01,47.07,22283.0,43.2433,43.2709,43.2065,43.2617,22283.0
2024-04-22 13:30:00,47.07,47.14,47.0,47.03,48022.0,43.2617,43.326,43.1973,43.2249,48022.0
2024-04-22 14:00:00,47.03,47.11,47.01,47.1,34255.0,43.2249,43.2984,43.2065,43.2892,34255.0
2024-04-22 14:30:00,47.1,47.1,46.95,47.05,50501.0,43.2892,43.2892,43.1514,43.2433,50501.0
2024-04-22 15:00:00,47.03,47.03,46.92,46.95,71338.0,43.2249,43.2249,43.1238,43.1514,71338.0
2024-04-22 15:30:00,46.94,47.16,46.87,47.16,253634.0,43.1422,43.3444,43.0779,43.3444,253634.0
2024-04-23 09:30:00,47.07,47.37,47.0,47.3,83345.0,43.2617,43.5374,43.1973,43.4731,83345.0
2024-04-23 10:00:00,47.31,47.35,47.21,47.25,92458.0,43.4823,43.519,43.3903,43.4271,92458.0
2024-04-23 10:30:00,47.26,47.48,47.26,47.48,91065.0,43.4363,43.6385,43.4363,43.6385,91065.0
2024-04-23 11:00:00,47.48,47.62,47.4,47.56,64564.0,43.6385,43.7672,43.565,43.712,64564.0
2024-04-23 11:30:00,47.56,47.58,47.45,47.45,33860.0,43.712,43.7304,43.6109,43.6109,33860.0
2024-04-23 12:00:00,47.47,48.38,47.41,47.8,136399.0,43.6293,44.4657,43.5742,43.9326,136399.0
2024-04-23 12:30:00,47.77,47.95,47.55,47.8,188121.0,43.905,44.0705,43.7028,43.9326,188121.0
2024-04-23 13:00:00,47.8,47.88,47.77,47.83,57436.0,43.9326,44.0061,43.905,43.9602,57436.0
2024-04-23 13:30:00,47.81,47.85,47.75,47.77,40903.0,43.9418,43.9786,43.8867,43.905,40903.0
2024-04-23 14:00:00,47.78,47.83,47.7,47.82,88199.0,43.9142,43.9602,43.8407,43.951,88199.0
2024-04-23 14:30:00,47.81,47.82,47.7,47.74,45944.0,43.9418,43.951,43.8407,43.8775,45944.0
2024-04-23 15:00:00,47.74,47.76,47.63,47.68,73940.0,43.8775,43.8958,43.7764,43.8223,73940.0
2024-04-23 15:30:00,47.67,47.97,47.67,47.68,338532.0,43.8131,44.0889,43.8131,43.8223,338532.0
2024-04-24 09:30:00,47.56,47.57,47.18,47.18,123929.0,43.712,43.7212,43.3628,43.3628,123929.0
2024-04-24 10:00:00,47.18,47.27,47.07,47.08,101881.0,43.3628,43.4455,43.2617,43.2709,101881.0
2024-04-24 10:30:00,47.08,47.12,46.78,46.85,128137.0,43.2709,43.3076,42.9951,43.0595,128137.0
2024-04-24 11:00:00,46.85,46.91,46.75,46.9,77729.0,43.0595,43.1146,42.9676,43.1054,77729.0
2024-04-24 11:30:00,46.9,46.91,46.6,46.63,69212.0,43.1054,43.1146,42.8297,42.8573,69212.0
2024-04-24 12:00:00,46.64,46.67,46.57,46.6,47431.0,42.8665,42.894,42.8021,42.8297,47431.0
2024-04-24 12:30:00,46.61,46.74,46.55,46.71,34250.0,42.8389,42.9584,42.7837,42.9308,34250.0
2024-04-24 13:00:00,46.71,46.74,46.68,46.73,28747.0,42.9308,42.9584,42.9032,42.9492,28747.0
2024-04-24 13:30:00,46.72,46.88,46.71,46.86,90319.0,42.94,43.087,42.9308,43.0687,90319.0
2024-04-24 14:00:00,46.86,46.87,46.72,46.79,50909.0,43.0687,43.0779,42.94,43.0043,50909.0
2024-04-24 14:30:00,46.78,46.82,46.74,46.82,47253.0,42.9951,43.0319,42.9584,43.0319,47253.0
2024-04-24 15:00:00,46.81,46.97,46.8,46.96,51207.0,43.0227,43.1698,43.0135,43.1606,51207.0
2024-04-24 15:30:00,46.95,46.98,46.31,46.53,421249.0,43.1514,43.179,42.5632,42.7654,421249.0
2024-04-25 09:30:00,48.8,49.32,48.65,49.26,596004.0,44.8517,45.3296,44.7138,45.2745,596004.0
2024-04-25 10:00:00,49.26,49.58,48.97,49.19,573700.0,45.2745,45.5686,45.0079,45.2101,573700.0
2024-04-25 10:30:00,49.19,49.22,48.87,49.2,642682.0,45.2101,45.2377,44.916,45.2193,642682.0
2024-04-25 11:00:00,49.2,49.26,48.94,49.06,121032.0,45.2193,45.2745,44.9804,45.0907,121032.0
2024-04-25 11:30:00,49.07,49.4,49.0,49.39,194523.0,45.0999,45.4032,45.0355,45.394,194523.0
2024-04-25 12:00:00,49.39,49.51,49.39,49.42,102262.0,45.394,45.5043,45.394,45.4215,102262.0
2024-04-25 12:30:00,49.43,49.45,49.35,49.42,80488.0,45.4307,45.4491,45.3572,45.4215,80488.0
2024-04-25 13:00:00,49.41,49.47,49.21,49.43,111367.0,45.4123,45.4675,45.2285,45.4307,111367.0
2024-04-25 13:30:00,49.41,49.59,49.35,49.55,119652.0,45.4123,45.5778,45.3572,45.541,119652.0
2024-04-25 14:00:00,49.55,49.56,49.47,49.54,108395.0,45.541,45.5502,45.4675,45.5318,108395.0
2024-04-25 14:30:00,49.54,49.55,49.46,49.54,56148.0,45.5318,45.541,45.4583,45.5318,56148.0
2024-04-25 15:00:00,49.54,49.83,49.53,49.82,179467.0,45.5318,45.7984,45.5226,45.7892,179467.0
2024-04-25 15:30:00,49.81,49.83,49.29,49.3,676486.0,45.78,45.7984,45.3021,45.3112,676486.0
2024-04-26 09:30:00,48.84,49.07,48.65,48.96,90414.0,44.8885,45.0999,44.7138,44.9988,90414.0
2024-04-26 10:00:00,48.96,49.04,48.8,48.89,199040.0,44.9988,45.0723,44.8517,44.9344,199040.0
2024-04-26 10:30:00,48.89,48.96,48.57,48.6,175143.0,44.9344,44.9988,44.6403,44.6679,175143.0
2024-04-26 11:00:00,48.61,48.77,48.58,48.69,152318.0,44.6771,44.8241,44.6495,44.7506,152318.0
2024-04-26 11:30:00,48.7,48.74,48.17,48.5,312923.0,44.7598,44.7966,44.2727,44.576,312923.0
2024-04-26 12:00:00,48.49,48.82,48.49,48.71,182899.0,44.5668,44.8701,44.5668,44.769,182899.0
2024-04-26 12:30:00,48.71,48.79,48.67,48.74,106399.0,44.769,44.8425,44.7322,44.7966,106399.0
2024-04-26 13:00:00,48.74,48.99,48.73,48.97,143633.0,44.7966,45.0263,44.7874,45.0079,143633.0
2024-04-26 13:30:00,48.98,49.04,48.89,49.03,137613.0,45.0171,45.0723,44.9344,45.0631,137613.0
2024-04-26 14:00:00,49.03,49.17,49.02,49.16,168101.0,45.0631,45.1918,45.0539,45.1826,168101.0
2024-04-26 14:30:00,49.16,49.24,49.12,49.2,149980.0,45.1826,45.2561,45.1458,45.2193,149980.0
2024-04-26 15:00:00,49.21,49.47,49.14,49.32,289771.0,45.2285,45.4675,45.1642,45.3296,289771.0
2024-04-26 15:30:00,49.32,49.33,49.13,49.13,412022.0,45.3296,45.3388,45.155,45.155,412022.0
2024-04-29 09:30:00,49.17,49.41,49.17,49.38,132301.0,45.1918,45.4123,45.1918,45.3848,132301.0
2024-04-29 10:00:00,49.38,49.5,49.37,49.47,93424.0,45.3848,45.4951,45.3756,45.4675,93424.0
2024-04-29 10:30:00,49.46,49.46,49.3,49.32,85337.0,45.4583,45.4583,45.3112,45.3296,85337.0
2024-04-29 11:00:00,49.31,49.32,49.11,49.18,390461.0,45.3204,45.3296,45.1366,45.201,390461.0
2024-04-29 11:30:00,49.2,49.34,49.16,49.25,108702.0,45.2193,45.348,45.1826,45.2653,108702.0
2024-04-29 12:00:00,49.26,49.44,49.23,49.39,51615.0,45.2745,45.4399,45.2469,45.394,51615.0
2024-04-29 12:30:00,49.41,49.47,49.38,49.44,42688.0,45.4123,45.4675,45.3848,45.4399,42688.0
2024-04-29 13:00:00,49.44,49.46,49.39,49.44,41353.0,45.4399,45.4583,45.394,45.4399,41353.0
2024-04-29 13:30:00,49.44,49.46,49.32,49.34,86483.0,45.4399,45.4583,45.3296,45.348,86483.0
2024-04-29 14:00:00,49.34,49.41,49.26,49.31,156550.0,45.348,45.4123,45.2745,45.3204,156550.0
2024-04-29 14:30:00,49.31,49.31,49.18,49.26,139575.0,45.3204,45.3204,45.201,45.2745,139575.0
2024-04-29 15:00:00,49.26,49.31,49.05,49.05,159549.0,45.2745,45.3204,45.0815,45.0815,159549.0
2024-04-29 15:30:00,49.06,49.3,49.01,49.08,351062.0,45.0907,45.3112,45.0447,45.109,351062.0
2024-04-30 09:30:00,49.57,49.77,49.52,49.71,94643.0,45.5594,45.7432,45.5134,45.6881,94643.0
2024-04-30 10:00:00,49.73,49.88,49.68,49.88,70494.0,45.7065,45.8443,45.6605,45.8443,70494.0
2024-04-30 10:30:00,49.88,49.89,49.71,49.8,202343.0,45.8443,45.8535,45.6881,45.7708,202343.0
2024-04-30 11:00:00,49.78,49.8,49.55,49.73,82238.0,45.7524,45.7708,45.541,45.7065,82238.0
2024-04-30 11:30:00,49.73,49.83,49.45,49.57,53854.0,45.7065,45.7984,45.4491,45.5594,53854.0
2024-04-30 12:00:00,49.55,49.62,49.47,49.57,85983.0,45.541,45.6054,45.4675,45.5594,85983.0
2024-04-30 12:30:00,49.62,49.63,49.53,49.58,78388.0,45.6054,45.6145,45.5226,45.5686,78388.0
2024-04-30 13:00:00,49.57,49.78,49.52,49.64,59627.0,45.5594,45.7524,45.5134,45.6237,59627.0
2024-04-30 13:30:00,49.62,49.62,49.5,49.51,36889.0,45.6054,45.6054,45.4951,45.5043,36889.0
2024-04-30 14:00:00,49.49,49.56,49.44,49.45,33721.0,45.4859,45.5502,45.4399,45.4491,33721.0
2024-04-30 14:30:00,49.44,49.47,49.4,49.43,61608.0,45.4399,45.4675,45.4032,45.4307,61608.0
2024-04-30 15:00:00,49.44,49.46,49.41,49.41,44539.0,45.4399,45.4583,45.4123,45.4123,44539.0
2024-04-30 15:30:00,49.41,49.46,49.22,49.22,223077.0,45.4123,45.4583,45.2377,45.2377,223077.0
2024-05-01 09:30:00,49.17,49.45,49.11,49.23,21665.0,45.1918,45.4491,45.1366,45.2469,21665.0
2024-05-01 10:00:00,49.24,49.24,48.85,49.06,65762.0,45.2561,45.2561,44.8977,45.0907,65762.0
2024-05-01 10:30:00,49.05,49.4,49.05,49.39,52126.0,45.0815,45.4032,45.0815,45.394,52126.0
2024-05-01 11:00:00,49.41,49.44,49.31,49.39,31084.0,45.4123,45.4399,45.3204,45.394,31084.0
2024-05-01 11:30:00,49.39,49.42,49.35,49.39,39571.0,45.394,45.4215,45.3572,45.394,39571.0
2024-05-01 12:00:00,49.39,49.41,49.25,49.41,26025.0,45.394,45.4123,45.2653,45.4123,26025.0
2024-05-01 12:30:00,49.41,49.5,49.37,49.47,38110.0,45.4123,45.4951,45.3756,45.4675,38110.0
2024-05-01 13:00:00,49.47,49.5,49.42,49.47,21777.0,45.4675,45.4951,45.4215,45.4675,21777.0
2024-05-01 13:30:00,49.46,49.59,49.45,49.5,30080.0,45.4583,45.5778,45.4491,45.4951,30080.0
2024-05-01 14:00:00,49.5,49.75,49.3,49.75,37336.0,45.4951,45.7248,45.3112,45.7248,37336.0
2024-05-01 14:30:00,49.75,50.1,49.64,50.08,71354.0,45.7248,46.0465,45.6237,46.0281,71354.0
2024-05-01 15:00:00,50.09,50.37,50.07,50.3,179688.0,46.0373,46.2947,46.0189,46.2303,179688.0
2024-05-01 15:30:00,50.3,50.3,49.95,50.03,328490.0,46.2303,46.2303,45.9087,45.9822,328490.0
2024-05-02 09:30:00,49.04,49.2,48.27,49.02,1626578.0,45.0723,45.2193,44.3646,45.0539,1626578.0
2024-05-02 10:00:00,49.02,49.16,48.98,48.99,195693.0,45.0539,45.1826,45.0171,45.0263,195693.0
2024-05-02 10:30:00,49.0,49.08,48.94,48.99,89393.0,45.0355,45.109,44.9804,45.0263,89393.0
2024-05-02 11:00:00,49.0,49.28,48.99,49.1,132126.0,45.0355,45.2929,45.0263,45.1274,132126.0
2024-05-02 11:30:00,49.1,49.38,49.06,49.37,35131.0,45.1274,45.3848,45.0907,45.3756,35131.0
2024-05-02 12:00:00,49.36,49.4,49.17,49.29,59787.0,45.3664,45.4032,45.1918,45.3021,59787.0
2024-05-02 12:30:00,49.29,49.32,49.24,49.27,40722.0,45.3021,45.3296,45.2561,45.2837,40722.0
2024-05-02 13:00:00,49.28,49.35,49.28,49.33,23803.0,45.2929,45.3572,45.2929,45.3388,23803.0
2024-05-02 13:30:00,49.33,49.34,49.22,49.25,64830.0,45.3388,45.348,45.2377,45.2653,64830.0
2024-05-02 14:00:00,49.22,49.3,49.17,49.23,33079.0,45.2377,45.3112,45.1918,45.2469,33079.0
2024-05-02 14:30:00,49.23,49.42,49.23,49.37,33624.0,45.2469,45.4215,45.2469,45.3756,33624.0
2024-05-02 15:00:00,49.37,49.38,49.28,49.34,47828.0,45.3756,45.3848,45.2929,45.348,47828.0
2024-05-02 15:30:00,49.33,49.47,49.32,49.46,294671.0,45.3388,45.4675,45.3296,45.4583,294671.0
2024-05-03 09:30:00,49.48,49.51,49.34,49.46,64199.0,45.4767,45.5043,45.348,45.4583,64199.0
2024-05-03 10:00:00,49.48,49.6,49.05,49.11,45651.0,45.4767,45.587,45.0815,45.1366,45651.0
2024-05-03 10:30:00,49.12,49.2,49.01,49.18,55800.0,45.1458,45.2193,45.0447,45.201,55800.0
2024-05-03 11:00:00,49.16,49.27,49.11,49.21,41581.0,45.1826,45.2837,45.1366,45.2285,41581.0
2024-05-03 11:30:00,49.18,49.23,49.1,49.17,47016.0,45.201,45.2469,45.1274,45.1918,47016.0
2024-05-03 12:00:00,49.14,49.17,49.07,49.17,25315.0,45.1642,45.1918,45.0999,45.1918,25315.0
2024-05-03 12:30:00,49.15,49.18,49.06,49.06,26418.0,45.1734,45.201,45.0907,45.0907,26418.0
2024-05-03 13:00:00,49.06,49.13,49.03,49.09,17255.0,45.0907,45.155,45.0631,45.1182,17255.0
2024-05-03 13:30:00,49.09,49.11,49.0,49.04,30920.0,45.1182,45.1366,45.0355,45.0723,30920.0
2024-05-03 14:00:00,49.03,49.06,49.01,49.02,22840.0,45.0631,45.0907,45.0447,45.0539,22840.0
2024-05-03 14:30:00,49.0,49.06,48.97,49.04,79467.0,45.0355,45.0907,45.0079,45.0723,79467.0
2024-05-03 15:00:00,49.04,49.11,49.03,49.09,30224.0,45.0723,45.1366,45.0631,45.1182,30224.0
2024-05-03 15:30:00,49.09,49.11,48.99,48.99,93949.0,45.1182,45.1366,45.0263,45.0263,93949.0
2024-05-06 09:30:00,49.25,49.27,49.1,49.11,34436.0,45.2653,45.2837,45.1274,45.1366,34436.0
2024-05-06 10:00:00,49.12,49.16,49.03,49.03,40520.0,45.1458,45.1826,45.0631,45.0631,40520.0
2024-05-06 10:30:00,49.05,49.08,48.98,49.06,86167.0,45.0815,45.109,45.0171,45.0907,86167.0
2024-05-06 11:00:00,49.06,49.06,49.0,49.04,44109.0,45.0907,45.0907,45.0355,45.0723,44109.0
2024-05-06 11:30:00,49.04,49.08,49.02,49.04,47628.0,45.0723,45.109,45.0539,45.0723,47628.0
2024-05-06 12:00:00,49.04,49.1,49.03,49.1,22055.0,45.0723,45.1274,45.0631,45.1274,22055.0
2024-05-06 12:30:00,49.09,49.45,49.09,49.45,48019.0,45.1182,45.4491,45.1182,45.4491,48019.0
2024-05-06 13:00:00,49.44,49.44,49.28,49.34,51422.0,45.4399,45.4399,45.2929,45.348,51422.0
2024-05-06 13:30:00,49.34,49.38,49.16,49.31,80068.0,45.348,45.3848,45.1826,45.3204,80068.0
2024-05-06 14:00:00,49.32,49.4,49.24,49.34,70069.0,45.3296,45.4032,45.2561,45.348,70069.0
2024-05-06 14:30:00,49.33,49.33,49.17,49.3,90436.0,45.3388,45.3388,45.1918,45.3112,90436.0
2024-05-06 15:00:00,49.3,49.37,49.24,49.27,88198.0,45.3112,45.3756,45.2561,45.2837,88198.0
2024-05-06 15:30:00,49.28,49.34,49.16,49.29,246969.0,45.2929,45.348,45.1826,45.3021,246969.0
2024-05-07 09:30:00,49.42,49.6,49.34,49.47,135690.0,45.4215,45.587,45.348,45.4675,135690.0
2024-05-07 10:00:00,49.46,49.55,49.44,49.5,80170.0,45.4583,45.541,45.4399,45.4951,80170.0
2024-05-07 10:30:00,49.5,49.52,49.44,49.48,45768.0,45.4951,45.5134,45.4399,45.4767,45768.0
2024-05-07 11:00:00,49.48,49.54,49.43,49.47,73605.0,45.4767,45.5318,45.4307,45.4675,73605.0
2024-05-07 11:30:00,49.46,49.48,49.37,49.42,35468.0,45.4583,45.4767,45.3756,45.4215,35468.0
2024-05-07 12:00:00,49.41,49.57,49.4,49.46,24716.0,45.4123,45.5594,45.4032,45.4583,24716.0
2024-05-07 12:30:00,49.46,49.48,49.38,49.4,41086.0,45.4583,45.4767,45.3848,45.4032,41086.0
2024-05-07 13:00:00,49.4,49.5,49.39,49.47,18439.0,45.4032,45.4951,45.394,45.4675,18439.0
2024-05-07 13:30:00,49.47,49.49,49.41,49.48,21840.0,45.4675,45.4859,45.4123,45.4767,21840.0
2024-05-07 14:00:00,49.46,49.67,49.46,49.65,51171.0,45.4583,45.6513,45.4583,45.6329,51171.0
2024-05-07 14:30:00,49.65,49.82,49.62,49.72,64558.0,45.6329,45.7892,45.6054,45.6973,64558.0
2024-05-07 15:00:00,49.72,49.72,49.55,49.64,112523.0,45.6973,45.6973,45.541,45.6237,112523.0
2024-05-07 15:30:00,49.64,49.66,49.56,49.56,211329.0,45.6237,45.6421,45.5502,45.5502,211329.0
2024-05-08 09:30:00,50.23,50.36,50.14,50.3,168832.0,46.166,46.2855,46.0833,46.2303,168832.0
2024-05-08 10:00:00,50.3,50.35,50.18,50.23,125872.0,46.2303,46.2763,46.12,46.166,125872.0
2024-05-08 10:30:00,50.23,50.23,50.06,50.09,198483.0,46.166,46.166,46.0098,46.0373,198483.0
2024-05-08 11:00:00,50.09,50.13,49.95,50.04,118787.0,46.0373,46.0741,45.9087,45.9914,118787.0
2024-05-08 11:30:00,50.05,50.26,50.03,50.2,50704.0,46.0006,46.1936,45.9822,46.1384,50704.0
2024-05-08 12:00:00,50.21,50.24,50.16,50.19,32358.0,46.1476,46.1752,46.1017,46.1292,32358.0
2024-05-08 12:30:00,50.18,50.2,50.13,50.14,47484.0,46.12,46.1384,46.0741,46.0833,47484.0
2024-05-08 13:00:00,50.15,50.2,50.11,50.19,53970.0,46.0925,46.1384,46.0557,46.1292,53970.0
2024-05-08 13:30:00,50.2,50.2,50.12,50.13,41676.0,46.1384,46.1384,46.0649,46.0741,41676.0
2024-05-08 14:00:00,50.12,50.15,50.12,50.14,54059.0,46.0649,46.0925,46.0649,46.0833,54059.0
2024-05-08 14:30:00,50.15,50.2,50.09,50.13,61027.0,46.0925,46.1384,46.0373,46.0741,61027.0
2024-05-08 15:00:00,50.13,50.14,50.07,50.13,69676.0,46.0741,46.0833,46.0189,46.0741,69676.0
2024-05-08 15:30:00,50.13,50.13,49.96,50.07,230482.0,46.0741,46.0741,45.9178,46.0189,230482.0
2024-05-09 09:30:00,48.19,48.45,48.1,48.33,63331.0,46.1443,46.3933,46.0582,46.2784,63331.0
2024-05-09 10:00:00,48.32,48.47,48.32,48.46,73908.0,46.2688,46.4125,46.2688,46.4029,73908.0
2024-05-09 10:30:00,48.49,48.54,48.47,48.51,30635.0,46.4316,46.4795,46.4125,46.4508,30635.0
2024-05-09 11:00:00,48.51,48.61,48.49,48.51,44431.0,46.4508,46.5465,46.4316,46.4508,44431.0
2024-05-09 11:30:00,48.51,48.66,48.49,48.59,35117.0,46.4508,46.5944,46.4316,46.5274,35117.0
2024-05-09 12:00:00,48.58,48.71,48.58,48.66,34428.0,46.5178,46.6423,46.5178,46.5944,34428.0
2024-05-09 12:30:00,48.68,48.76,48.66,48.74,96396.0,46.6135,46.6901,46.5944,46.671,96396.0
2024-05-09 13:00:00,48.75,48.8,48.73,48.77,55688.0,46.6806,46.7284,46.6614,46.6997,55688.0
2024-05-09 13:30:00,48.78,48.78,48.74,48.78,32723.0,46.7093,46.7093,46.671,46.7093,32723.0
2024-05-09 14:00:00,48.77,48.77,48.71,48.76,51807.0,46.6997,46.6997,46.6423,46.6901,51807.0
2024-05-09 14:30:00,48.75,48.78,48.7,48.73,56300.0,46.6806,46.7093,46.6327,46.6614,56300.0
2024-05-09 15:00:00,48.72,48.76,48.68,48.76,62971.0,46.6518,46.6901,46.6135,46.6901,62971.0
2024-05-09 15:30:00,48.76,48.82,48.69,48.7,188330.0,46.6901,46.7476,46.6231,46.6327,188330.0
2024-05-10 09:30:00,48.8,49.06,48.7,49.06,116078.0,46.7284,46.9774,46.6327,46.9774,116078.0
2024-05-10 10:00:00,49.03,49.15,48.98,48.98,202585.0,46.9487,47.0636,46.9008,46.9008,202585.0
2024-05-10 10:30:00,48.98,49.14,48.93,49.11,60595.0,46.9008,47.054,46.8529,47.0253,60595.0
2024-05-10 11:00:00,49.12,49.12,48.99,49.08,63384.0,47.0349,47.0349,46.9104,46.9966,63384.0
2024-05-10 11:30:00,49.08,49.15,49.02,49.09,38484.0,46.9966,47.0636,46.9391,47.0061,38484.0
2024-05-10 12:00:00,49.09,49.13,49.04,49.12,19970.0,47.0061,47.0444,46.9583,47.0349,19970.0
2024-05-10 12:30:00,49.12,49.14,49.06,49.06,24660.0,47.0349,47.054,46.9774,46.9774,24660.0
2024-05-10 13:00:00,49.08,49.15,49.08,49.13,14941.0,46.9966,47.0636,46.9966,47.0444,14941.0
2024-05-10 13:30:00,49.11,49.12,49.02,49.1,22988.0,47.0253,47.0349,46.9391,47.0157,22988.0
2024-05-10 14:00:00,49.1,49.1,48.98,49.0,33060.0,47.0157,47.0157,46.9008,46.92,33060.0
2024-05-10 14:30:00,49.0,49.1,48.99,49.09,24126.0,46.92,47.0157,46.9104,47.0061,24126.0
2024-05-10 15:00:00,49.09,49.15,49.06,49.14,25171.0,47.0061,47.0636,46.9774,47.054,25171.0
2024-05-10 15:30:00,49.13,49.28,49.02,49.26,133988.0,47.0444,47.1881,46.9391,47.1689,133988.0
2024-05-13 09:30:00,49.82,49.98,49.76,49.98,109249.0,47.7051,47.8584,47.6477,47.8584,109249.0
2024-05-13 10:00:00,49.98,50.26,49.93,50.24,85666.0,47.8584,48.1265,47.8105,48.1073,85666.0
2024-05-13 10:30:00,50.24,50.31,50.2,50.24,73383.0,48.1073,48.1743,48.069,48.1073,73383.0
2024-05-13 11:00:00,50.28,50.31,50.1,50.11,122834.0,48.1456,48.1743,47.9733,47.9828,122834.0
2024-05-13 11:30:00,50.08,50.16,49.91,49.93,96046.0,47.9541,48.0307,47.7913,47.8105,96046.0
2024-05-13 12:00:00,49.94,50.0,49.87,49.98,71301.0,47.8201,47.8775,47.753,47.8584,71301.0
2024-05-13 12:30:00,49.98,50.05,49.96,50.01,30845.0,47.8584,47.9254,47.8392,47.8871,30845.0
2024-05-13 13:00:00,50.03,50.11,50.0,50.07,33986.0,47.9062,47.9828,47.8775,47.9445,33986.0
2024-05-13 13:30:00,50.06,50.11,50.04,50.08,26759.0,47.935,47.9828,47.9158,47.9541,26759.0
2024-05-13 14:00:00,50.08,50.11,50.06,50.1,25882.0,47.9541,47.9828,47.935,47.9733,25882.0
2024-05-13 14:30:00,50.09,50.14,50.06,50.06,52729.0,47.9637,48.0116,47.935,47.935,52729.0
2024-05-13 15:00:00,50.06,50.14,50.06,50.13,33748.0,47.935,48.0116,47.935,48.002,33748.0
2024-05-13 15:30:00,50.13,50.24,50.12,50.23,140986.0,48.002,48.1073,47.9924,48.0977,140986.0
2024-05-14 09:30:00,49.09,49.33,49.08,49.3,215453.0,47.0061,47.2359,46.9966,47.2072,215453.0
2024-05-14 10:00:00,49.29,49.45,49.24,49.45,215837.0,47.1976,47.3509,47.1498,47.3509,215837.0
2024-05-14 10:30:00,49.44,49.76,49.39,49.76,183596.0,47.3413,47.6477,47.2934,47.6477,183596.0
2024-05-14 11:00:00,49.76,49.84,49.71,49.71,204654.0,47.6477,47.7243,47.5998,47.5998,204654.0
2024-05-14 11:30:00,49.72,49.77,49.62,49.75,42470.0,47.6094,47.6573,47.5136,47.6381,42470.0
2024-05-14 12:00:00,49.76,49.76,49.69,49.7,43484.0,47.6477,47.6477,47.5807,47.5902,43484.0
2024-05-14 12:30:00,49.7,49.8,49.69,49.74,93113.0,47.5902,47.686,47.5807,47.6285,93113.0
2024-05-14 13:00:00,49.74,49.75,49.63,49.66,28144.0,47.6285,47.6381,47.5232,47.5519,28144.0
2024-05-14 13:30:00,49.64,49.71,49.61,49.66,24244.0,47.5328,47.5998,47.5041,47.5519,24244.0
2024-05-14 14:00:00,49.65,49.71,49.63,49.65,48834.0,47.5424,47.5998,47.5232,47.5424,48834.0
2024-05-14 14:30:00,49.66,49.72,49.65,49.71,34264.0,47.5519,47.6094,47.5424,47.5998,34264.0
2024-05-14 15:00:00,49.71,49.71,49.58,49.58,52853.0,47.5998,47.5998,47.4753,47.4753,52853.0
2024-05-14 15:30:00,49.58,49.58,49.4,49.53,244387.0,47.4753,47.4753,47.303,47.4275,244387.0
2024-05-15 09:30:00,49.53,49.62,49.5,49.58,50497.0,47.4275,47.5136,47.3987,47.4753,50497.0
2024-05-15 10:00:00,49.59,49.69,49.3,49.31,98943.0,47.4849,47.5807,47.2072,47.2168,98943.0
2024-05-15 10:30:00,49.31,49.47,49.31,49.34,86669.0,47.2168,47.37,47.2168,47.2455,86669.0
2024-05-15 11:00:00,49.35,49.4,49.15,49.24,431515.0,47.2551,47.303,47.0636,47.1498,431515.0
2024-05-15 11:30:00,49.25,49.31,49.05,49.26,72097.0,47.1593,47.2168,46.9678,47.1689,72097.0
2024-05-15 12:00:00,49.26,49.31,49.2,49.31,36267.0,47.1689,47.2168,47.1115,47.2168,36267.0
2024-05-15 12:30:00,49.29,49.32,49.18,49.3,52132.0,47.1976,47.2264,47.0923,47.2072,52132.0
2024-05-15 13:00:00,49.3,49.33,49.23,49.29,15474.0,47.2072,47.2359,47.1402,47.1976,15474.0
2024-05-15 13:30:00,49.29,49.36,49.23,49.29,29038.0,47.1976,47.2647,47.1402,47.1976,29038.0
2024-05-15 14:00:00,49.27,49.27,49.09,49.12,44054.0,47.1785,47.1785,47.0061,47.0349,44054.0
2024-05-15 14:30:00,49.12,49.13,48.88,48.88,164920.0,47.0349,47.0444,46.8051,46.8051,164920.0
2024-05-15 15:00:00,48.9,48.93,48.81,48.92,115153.0,46.8242,46.8529,46.738,46.8434,115153.0
2024-05-15 15:30:00,48.92,49.07,48.88,49.02,205949.0,46.8434,46.987,46.8051,46.9391,205949.0
2024-05-16 09:30:00,49.0,49.1,48.71,48.75,65597.0,46.92,47.0157,46.6423,46.6806,65597.0
2024-05-16 10:00:00,48.74,48.91,48.74,48.87,72267.0,46.671,46.8338,46.671,46.7955,72267.0
2024-05-16 10:30:00,48.87,48.94,48.81,48.94,52448.0,46.7955,46.8625,46.738,46.8625,52448.0
2024-05-16 11:00:00,48.95,48.97,48.85,48.97,145793.0,46.8721,46.8912,46.7763,46.8912,145793.0
2024-05-16 11:30:00,48.97,49.04,48.86,48.89,44688.0,46.8912,46.9583,46.7859,46.8146,44688.0
2024-05-16 12:00:00,48.89,48.92,48.87,48.89,33574.0,46.8146,46.8434,46.7955,46.8146,33574.0
2024-05-16 12:30:00,48.89,48.97,48.84,48.93,28979.0,46.8146,46.8912,46.7667,46.8529,28979.0
2024-05-16 13:00:00,48.92,48.94,48.85,48.85,24920.0,46.8434,46.8625,46.7763,46.7763,24920.0
2024-05-16 13:30:00,48.85,48.86,48.81,48.84,44571.0,46.7763,46.7859,46.738,46.7667,44571.0
2024-05-16 14:00:00,48.84,48.85,48.76,48.84,47212.0,46.7667,46.7763,46.6901,46.7667,47212.0
2024-05-16 14:30:00,48.83,48.83,48.78,48.81,60498.0,46.7572,46.7572,46.7093,46.738,60498.0
2024-05-16 15:00:00,48.82,48.84,48.76,48.84,86827.0,46.7476,46.7667,46.6901,46.7667,86827.0
2024-05-16 15:30:00,48.85,48.9,48.73,48.84,222039.0,46.7763,46.8242,46.6614,46.7667,222039.0
2024-05-17 09:30:00,48.61,48.65,48.42,48.51,69824.0,46.5465,46.5848,46.3646,46.4508,69824.0
2024-05-17 10:00:00,48.51,48.56,48.41,48.45,53741.0,46.4508,46.4986,46.355,46.3933,53741.0
2024-05-17 10:30:00,48.45,48.46,48.39,48.45,37916.0,46.3933,46.4029,46.3359,46.3933,37916.0
2024-05-17 11:00:00,48.45,48.48,48.38,48.41,24822.0,46.3933,46.422,46.3263,46.355,24822.0
2024-05-17 11:30:00,48.38,48.4,48.31,48.36,19382.0,46.3263,46.3454,46.2592,46.3071,19382.0
2024-05-17 12:00:00,48.36,48.46,48.35,48.45,17516.0,46.3071,46.4029,46.2975,46.3933,17516.0
2024-05-17 12:30:00,48.45,48.56,48.43,48.55,14709.0,46.3933,46.4986,46.3742,46.4891,14709.0
2024-05-17 13:00:00,48.55,48.6,48.51,48.58,19719.0,46.4891,46.5369,46.4508,46.5178,19719.0
2024-05-17 13:30:00,48.59,48.6,48.53,48.57,20848.0,46.5274,46.5369,46.4699,46.5082,20848.0
2024-05-17 14:00:00,48.56,48.57,48.49,48.55,27546.0,46.4986,46.5082,46.4316,46.4891,27546.0
2024-05-17 14:30:00,48.53,48.56,48.43,48.5,16139.0,46.4699,46.4986,46.3742,46.4412,16139.0
2024-05-17 15:00:00,48.52,48.61,48.48,48.57,23787.0,46.4603,46.5465,46.422,46.5082,23787.0
2024-05-17 15:30:00,48.58,48.66,48.51,48.65,70808.0,46.5178,46.5944,46.4508,46.5848,70808.0
2024-05-20 09:30:00,48.39,48.47,48.34,48.44,68295.0,46.3359,46.4125,46.288,46.3837,68295.0
2024-05-20 10:00:00,48.44,48.54,48.37,48.53,88680.0,46.3837,46.4795,46.3167,46.4699,88680.0
2024-05-20 10:30:00,48.53,48.6,48.53,48.57,45185.0,46.4699,46.5369,46.4699,46.5082,45185.0
2024-05-20 11:00:00,48.56,48.57,48.45,48.5,45096.0,46.4986,46.5082,46.3933,46.4412,45096.0
2024-05-20 11:30:00,48.5,48.76,48.35,48.53,142136.0,46.4412,46.6901,46.2975,46.4699,142136.0
2024-05-20 12:00:00,48.53,48.58,48.49,48.55,27784.0,46.4699,46.5178,46.4316,46.4891,27784.0
2024-05-20 12:30:00,48.55,48.6,48.49,48.55,69450.0,46.4891,46.5369,46.4316,46.4891,69450.0
2024-05-20 13:00:00,48.54,48.59,48.53,48.56,24270.0,46.4795,46.5274,46.4699,46.4986,24270.0
2024-05-20 13:30:00,48.55,48.56,48.44,48.53,102631.0,46.4891,46.4986,46.3837,46.4699,102631.0
2024-05-20 14:00:00,48.53,48.56,48.44,48.5,82054.0,46.4699,46.4986,46.3837,46.4412,82054.0
2024-05-20 14:30:00,48.5,48.59,48.49,48.55,69186.0,46.4412,46.5274,46.4316,46.4891,69186.0
2024-05-20 15:00:00,48.54,48.55,48.41,48.41,27282.0,46.4795,46.4891,46.355,46.355,27282.0
2024-05-20 15:30:00,48.41,48.49,48.37,48.45,148421.0,46.355,46.4316,46.3167,46.3933,148421.0
2024-05-21 09:30:00,48.6,48.84,48.59,48.78,96204.0,46.5369,46.7667,46.5274,46.7093,96204.0
2024-05-21 10:00:00,48.82,48.91,48.8,48.87,37398.0,46.7476,46.8338,46.7284,46.7955,37398.0
2024-05-21 10:30:00,48.85,48.94,48.8,48.89,35402.0,46.7763,46.8625,46.7284,46.8146,35402.0
2024-05-21 11:00:00,48.88,49.0,48.87,48.88,56765.0,46.8051,46.92,46.7955,46.8051,56765.0
2024-05-21 11:30:00,48.89,48.92,48.82,48.92,24405.0,46.8146,46.8434,46.7476,46.8434,24405.0
2024-05-21 12:00:00,48.89,48.92,48.82,48.86,29806.0,46.8146,46.8434,46.7476,46.7859,29806.0
2024-05-21 12:30:00,48.85,48.88,48.79,48.81,17864.0,46.7763,46.8051,46.7189,46.738,17864.0
2024-05-21 13:00:00,48.8,48.87,48.77,48.82,20172.0,46.7284,46.7955,46.6997,46.7476,20172.0
2024-05-21 13:30:00,48.84,48.84,48.78,48.82,23663.0,46.7667,46.7667,46.7093,46.7476,23663.0
2024-05-21 14:00:00,48.81,48.82,48.74,48.74,54278.0,46.738,46.7476,46.671,46.671,54278.0
2024-05-21 14:30:00,48.73,48.8,48.72,48.79,22057.0,46.6614,46.7284,46.6518,46.7189,22057.0
2024-05-21 15:00:00,48.78,48.82,48.75,48.82,36576.0,46.7093,46.7476,46.6806,46.7476,36576.0
2024-05-21 15:30:00,48.82,48.94,48.77,48.93,94229.0,46.7476,46.8625,46.6997,46.8529,94229.0
2024-05-22 09:30:00,48.71,48.81,48.65,48.79,83608.0,46.6423,46.738,46.5848,46.7189,83608.0
2024-05-22 10:00:00,48.81,48.99,48.77,48.99,169742.0,46.738,46.9104,46.6997,46.9104,169742.0
2024-05-22 10:30:00,48.99,49.11,48.95,49.07,209099.0,46.9104,47.0253,46.8721,46.987,209099.0
2024-05-22 11:00:00,49.07,49.23,49.05,49.11,136579.0,46.987,47.1402,46.9678,47.0253,136579.0
2024-05-22 11:30:00,49.13,49.4,49.11,49.35,85099.0,47.0444,47.303,47.0253,47.2551,85099.0
2024-05-22 12:00:00,49.35,49.45,49.32,49.35,60039.0,47.2551,47.3509,47.2264,47.2551,60039.0
2024-05-22 12:30:00,49.36,49.42,49.34,49.37,39561.0,47.2647,47.3221,47.2455,47.2743,39561.0
2024-05-22 13:00:00,49.35,50.15,49.35,49.8,137919.0,47.2551,48.0211,47.2551,47.686,137919.0
2024-05-22 13:30:00,49.8,50.05,49.76,49.9,92287.0,47.686,47.9254,47.6477,47.7818,92287.0
2024-05-22 14:00:00,49.9,49.9,49.5,49.57,62204.0,47.7818,47.7818,47.3987,47.4658,62204.0
2024-05-22 14:30:00,49.55,49.9,49.51,49.78,108759.0,47.4466,47.7818,47.4083,47.6668,108759.0
2024-05-22 15:00:00,49.82,50.3,49.81,50.1,150982.0,47.7051,48.1648,47.6956,47.9733,150982.0
2024-05-22 15:30:00,50.11,50.59,50.06,50.35,417879.0,47.9828,48.4425,47.935,48.2126,417879.0
2024-05-23 09:30:00,49.5,49.61,49.41,49.48,295225.0,47.3987,47.5041,47.3126,47.3796,295225.0
2024-05-23 10:00:00,49.49,49.61,49.3,49.3,159963.0,47.3892,47.5041,47.2072,47.2072,159963.0
2024-05-23 10:30:00,49.31,49.31,48.9,48.97,110510.0,47.2168,47.2168,46.8242,46.8912,110510.0
2024-05-23 11:00:00,48.97,49.06,48.85,48.86,110346.0,46.8912,46.9774,46.7763,46.7859,110346.0
2024-05-23 11:30:00,48.84,48.86,48.75,48.81,89596.0,46.7667,46.7859,46.6806,46.738,89596.0
2024-05-23 12:00:00,48.8,48.87,48.7,48.87,173082.0,46.7284,46.7955,46.6327,46.7955,173082.0
2024-05-23 12:30:00,48.87,48.96,48.81,48.85,63944.0,46.7955,46.8817,46.738,46.7763,63944.0
2024-05-23 13:00:00,48.83,49.06,48.75,49.05,189805.0,46.7572,46.9774,46.6806,46.9678,189805.0
2024-05-23 13:30:00,49.07,49.1,48.9,48.9,121459.0,46.987,47.0157,46.8242,46.8242,121459.0
2024-05-23 14:00:00,48.9,49.02,48.9,49.02,64462.0,46.8242,46.9391,46.8242,46.9391,64462.0
2024-05-23 14:30:00,49.0,49.07,48.78,48.82,95938.0,46.92,46.987,46.7093,46.7476,95938.0
2024-05-23 15:00:00,48.81,48.84,48.58,48.63,160333.0,46.738,46.7667,46.5178,46.5657,160333.0
2024-05-23 15:30:00,48.63,49.02,48.62,49.0,457172.0,46.5657,46.9391,46.5561,46.92,457172.0
2024-05-24 09:30:00,48.69,48.79,48.61,48.73,82389.0,46.6231,46.7189,46.5465,46.6614,82389.0
2024-05-24 10:00:00,48.75,48.85,48.71,48.75,88885.0,46.6806,46.7763,46.6423,46.6806,88885.0
2024-05-24 10:30:00,48.75,48.82,48.61,48.66,165652.0,46.6806,46.7476,46.5465,46.5944,165652.0
2024-05-24 11:00:00,48.66,48.74,48.64,48.69,83978.0,46.5944,46.671,46.5752,46.6231,83978.0
2024-05-24 11:30:00,48.71,48.72,48.45,48.48,48341.0,46.6423,46.6518,46.3933,46.422,48341.0
2024-05-24 12:00:00,48.5,48.66,48.44,48.58,26107.0,46.4412,46.5944,46.3837,46.5178,26107.0
2024-05-24 12:30:00,48.6,48.7,48.55,48.67,33542.0,46.5369,46.6327,46.4891,46.604,33542.0
2024-05-24 13:00:00,48.66,48.78,48.64,48.72,65869.0,46.5944,46.7093,46.5752,46.6518,65869.0
2024-05-24 13:30:00,48.71,48.77,48.66,48.73,44629.0,46.6423,46.6997,46.5944,46.6614,44629.0
2024-05-24 14:00:00,48.73,48.76,48.68,48.72,52765.0,46.6614,46.6901,46.6135,46.6518,52765.0
2024-05-24 14:30:00,48.71,48.74,48.65,48.67,39091.0,46.6423,46.671,46.5848,46.604,39091.0
2024-05-24 15:00:00,48.66,48.72,48.61,48.65,59698.0,46.5944,46.6518,46.5465,46.5848,59698.0
2024-05-24 15:30:00,48.63,48.69,48.5,48.56,102355.0,46.5657,46.6231,46.4412,46.4986,102355.0
2024-05-28 09:30:00,48.43,48.47,48.26,48.44,68821.0,46.3742,46.4125,46.2114,46.3837,68821.0
2024-05-28 10:00:00,48.44,48.44,48.2,48.23,85400.0,46.3837,46.3837,46.1539,46.1826,85400.0
2024-05-28 10:30:00,48.23,48.31,48.17,48.24,93579.0,46.1826,46.2592,46.1252,46.1922,93579.0
2024-05-28 11:00:00,48.26,48.33,48.2,48.32,56283.0,46.2114,46.2784,46.1539,46.2688,56283.0
2024-05-28 11:30:00,48.33,48.33,48.17,48.19,76569.0,46.2784,46.2784,46.1252,46.1443,76569.0
2024-05-28 12:00:00,48.18,48.24,48.04,48.08,65689.0,46.1348,46.1922,46.0007,46.039,65689.0
2024-05-28 12:30:00,48.08,48.18,47.93,47.93,53780.0,46.039,46.1348,45.8954,45.8954,53780.0
2024-05-28 13:00:00,47.93,47.93,47.85,47.9,34007.0,45.8954,45.8954,45.8188,45.8667,34007.0
2024-05-28 13:30:00,47.9,47.94,47.86,47.91,32273.0,45.8667,45.905,45.8283,45.8762,32273.0
2024-05-28 14:00:00,47.9,47.93,47.84,47.85,44891.0,45.8667,45.8954,45.8092,45.8188,44891.0
2024-05-28 14:30:00,47.86,47.88,47.8,47.87,31415.0,45.8283,45.8475,45.7709,45.8379,31415.0
2024-05-28 15:00:00,47.86,47.91,47.84,47.84,71150.0,45.8283,45.8762,45.8092,45.8092,71150.0
2024-05-28 15:30:00,47.84,48.01,47.84,47.91,125061.0,45.8092,45.972,45.8092,45.8762,125061.0
2024-05-29 09:30:00,47.26,47.53,47.19,47.52,118636.0,45.2538,45.5124,45.1868,45.5028,118636.0
2024-05-29 10:00:00,47.52,47.56,47.22,47.24,140018.0,45.5028,45.5411,45.2155,45.2347,140018.0
2024-05-29 10:30:00,47.26,47.31,47.19,47.23,41744.0,45.2538,45.3017,45.1868,45.2251,41744.0
2024-05-29 11:00:00,47.24,47.47,47.22,47.44,25863.0,45.2347,45.4549,45.2155,45.4262,25863.0
2024-05-29 11:30:00,47.44,47.51,47.4,47.46,65948.0,45.4262,45.4932,45.3879,45.4453,65948.0
2024-05-29 12:00:00,47.46,47.52,47.44,47.5,26265.0,45.4453,45.5028,45.4262,45.4836,26265.0
2024-05-29 12:30:00,47.48,47.56,47.44,47.54,24329.0,45.4645,45.5411,45.4262,45.5219,24329.0
2024-05-29 13:00:00,47.53,47.59,47.46,47.56,6577.0,45.5124,45.5698,45.4453,45.5411,6577.0
2024-05-29 13:30:00,47.56,47.57,47.45,47.51,11306.0,45.5411,45.5507,45.4358,45.4932,11306.0
2024-05-29 14:00:00,47.5,47.57,47.45,47.48,26353.0,45.4836,45.5507,45.4358,45.4645,26353.0
2024-05-29 14:30:00,47.48,47.53,47.41,47.49,45559.0,45.4645,45.5124,45.3975,45.4741,45559.0
2024-05-29 15:00:00,47.52,47.56,47.51,47.54,17807.0,45.5028,45.5411,45.4932,45.5219,17807.0
2024-05-29 15:30:00,47.53,47.57,47.48,47.57,77720.0,45.5124,45.5507,45.4645,45.5507,77720.0
2024-05-30 09:30:00,47.69,47.79,47.65,47.78,41357.0,45.6656,45.7613,45.6273,45.7517,41357.0
2024-05-30 10:00:00,47.77,47.9,47.76,47.87,38629.0,45.7422,45.8667,45.7326,45.8379,38629.0
2024-05-30 10:30:00,47.86,47.97,47.83,47.96,70678.0,45.8283,45.9337,45.7996,45.9241,70678.0
2024-05-30 11:00:00,47.96,48.02,47.94,47.99,69967.0,45.9241,45.9816,45.905,45.9528,69967.0
2024-05-30 11:30:00,48.0,48.1,47.96,48.07,32372.0,45.9624,46.0582,45.9241,46.0294,32372.0
2024-05-30 12:00:00,48.07,48.15,48.05,48.07,56065.0,46.0294,46.106,46.0103,46.0294,56065.0
2024-05-30 12:30:00,48.08,48.1,48.01,48.02,27088.0,46.039,46.0582,45.972,45.9816,27088.0
2024-05-30 13:00:00,48.03,48.12,47.99,48.04,20853.0,45.9911,46.0773,45.9528,46.0007,20853.0
2024-05-30 13:30:00,48.06,48.06,48.0,48.02,20980.0,46.0199,46.0199,45.9624,45.9816,20980.0
2024-05-30 14:00:00,48.01,48.04,47.99,48.0,30499.0,45.972,46.0007,45.9528,45.9624,30499.0
2024-05-30 14:30:00,48.0,48.0,47.82,47.87,77864.0,45.9624,45.9624,45.79,45.8379,77864.0
2024-05-30 15:00:00,47.88,47.92,47.86,47.88,21347.0,45.8475,45.8858,45.8283,45.8475,21347.0
2024-05-30 15:30:00,47.88,47.9,47.5,47.83,121146.0,45.8475,45.8667,45.4836,45.7996,121146.0
2024-05-31 09:30:00,48.14,48.4,48.11,48.4,50556.0,46.0965,46.3454,46.0677,46.3454,50556.0
2024-05-31 10:00:00,48.4,48.66,48.4,48.65,58451.0,46.3454,46.5944,46.3454,46.5848,58451.0
2024-05-31 10:30:00,48.65,48.72,48.56,48.69,142333.0,46.5848,46.6518,46.4986,46.6231,142333.0
2024-05-31 11:00:00,48.68,48.71,48.59,48.68,123547.0,46.6135,46.6423,46.5274,46.6135,123547.0
2024-05-31 11:30:00,48.67,48.84,48.63,48.8,42333.0,46.604,46.7667,46.5657,46.7284,42333.0
2024-05-31 12:00:00,48.8,48.83,48.73,48.74,72844.0,46.7284,46.7572,46.6614,46.671,72844.0
2024-05-31 12:30:00,48.76,48.81,48.73,48.75,20869.0,46.6901,46.738,46.6614,46.6806,20869.0
2024-05-31 13:00:00,48.75,48.79,48.71,48.71,19683.0,46.6806,46.7189,46.6423,46.6423,19683.0
2024-05-31 13:30:00,48.7,48.7,48.57,48.59,25275.0,46.6327,46.6327,46.5082,46.5274,25275.0
2024-05-31 14:00:00,48.58,48.69,48.54,48.68,85591.0,46.5178,46.6231,46.4795,46.6135,85591.0
2024-05-31 14:30:00,48.69,48.86,48.67,48.81,82229.0,46.6231,46.7859,46.604,46.738,82229.0
2024-05-31 15:00:00,48.81,48.88,48.78,48.86,80791.0,46.738,46.8051,46.7093,46.7859,80791.0
2024-05-31 15:30:00,48.85,49.07,48.77,49.05,326359.0,46.7763,46.987,46.6997,46.9678,326359.0
2024-06-03 09:30:00,48.52,49.0,48.5,48.87,323266.0,46.4603,46.92,46.4412,46.7955,323266.0
2024-06-03 10:00:00,48.88,49.21,48.88,49.07,121284.0,46.8051,47.121,46.8051,46.987,121284.0
2024-06-03 10:30:00,49.08,49.12,48.83,48.86,226153.0,46.9966,47.0349,46.7572,46.7859,226153.0
2024-06-03 11:00:00,48.86,49.03,48.85,49.03,123373.0,46.7859,46.9487,46.7763,46.9487,123373.0
2024-06-03 11:30:00,49.07,49.15,49.04,49.15,31114.0,46.987,47.0636,46.9583,47.0636,31114.0
2024-06-03 12:00:00,49.15,49.17,49.07,49.11,44593.0,47.0636,47.0827,46.987,47.0253,44593.0
2024-06-03 12:30:00,49.11,49.11,48.95,49.03,64192.0,47.0253,47.0253,46.8721,46.9487,64192.0
2024-06-03 13:00:00,49.03,49.09,48.99,49.09,41228.0,46.9487,47.0061,46.9104,47.0061,41228.0
2024-06-03 13:30:00,49.09,49.22,49.09,49.13,14868.0,47.0061,47.1306,47.0061,47.0444,14868.0
2024-06-03 14:00:00,49.14,49.26,49.12,49.25,40152.0,47.054,47.1689,47.0349,47.1593,40152.0
2024-06-03 14:30:00,49.25,49.36,49.23,49.35,68865.0,47.1593,47.2647,47.1402,47.2551,68865.0
2024-06-03 15:00:00,49.35,49.4,49.31,49.32,107354.0,47.2551,47.303,47.2168,47.2264,107354.0
2024-06-03 15:30:00,49.31,49.33,49.2,49.24,149463.0,47.2168,47.2359,47.1115,47.1498,149463.0
2024-06-04 09:30:00,49.58,49.66,49.43,49.55,117492.0,47.4753,47.5519,47.3317,47.4466,117492.0
2024-06-04 10:00:00,49.56,49.73,49.39,49.44,99495.0,47.4562,47.619,47.2934,47.3413,99495.0
2024-06-04 10:30:00,49.44,49.44,49.23,49.28,64780.0,47.3413,47.3413,47.1402,47.1881,64780.0
2024-06-04 11:00:00,49.28,49.31,49.2,49.2,41482.0,47.1881,47.2168,47.1115,47.1115,41482.0
2024-06-04 11:30:00,49.21,49.22,49.05,49.17,72423.0,47.121,47.1306,46.9678,47.0827,72423.0
2024-06-04 12:00:00,49.15,49.21,49.04,49.21,41526.0,47.0636,47.121,46.9583,47.121,41526.0
2024-06-04 12:30:00,49.21,49.28,49.18,49.27,20498.0,47.121,47.1881,47.0923,47.1785,20498.0
2024-06-04 13:00:00,49.27,49.35,49.22,49.34,32086.0,47.1785,47.2551,47.1306,47.2455,32086.0
2024-06-04 13:30:00,49.31,49.37,49.27,49.29,15735.0,47.2168,47.2743,47.1785,47.1976,15735.0
2024-06-04 14:00:00,49.31,49.37,49.24,49.36,27571.0,47.2168,47.2743,47.1498,47.2647,27571.0
2024-06-04 14:30:00,49.38,49.4,49.26,49.28,40837.0,47.2838,47.303,47.1689,47.1881,40837.0
2024-06-04 15:00:00,49.28,49.3,49.14,49.25,39965.0,47.1881,47.2072,47.054,47.1593,39965.0
2024-06-04 15:30:00,49.25,49.5,49.19,49.19,195223.0,47.1593,47.3987,47.1019,47.1019,195223.0
2024-06-05 09:30:00,49.63,49.77,49.61,49.67,89563.0,47.5232,47.6573,47.5041,47.5615,89563.0
2024-06-05 10:00:00,49.65,49.65,49.31,49.31,95527.0,47.5424,47.5424,47.2168,47.2168,95527.0
2024-06-05 10:30:00,49.32,49.41,49.28,49.34,78804.0,47.2264,47.3126,47.1881,47.2455,78804.0
2024-06-05 11:00:00,49.34,49.43,49.32,49.35,78496.0,47.2455,47.3317,47.2264,47.2551,78496.0
2024-06-05 11:30:00,49.34,49.35,49.24,49.28,27503.0,47.2455,47.2551,47.1498,47.1881,27503.0
2024-06-05 12:00:00,49.27,49.28,49.07,49.13,37740.0,47.1785,47.1881,46.987,47.0444,37740.0
2024-06-05 12:30:00,49.13,49.17,49.08,49.09,57981.0,47.0444,47.0827,46.9966,47.0061,57981.0
2024-06-05 13:00:00,49.09,49.18,49.08,49.15,43100.0,47.0061,47.0923,46.9966,47.0636,43100.0
2024-06-05 13:30:00,49.15,49.22,49.09,49.21,32093.0,47.0636,47.1306,47.0061,47.121,32093.0
2024-06-05 14:00:00,49.19,49.2,49.12,49.2,31615.0,47.1019,47.1115,47.0349,47.1115,31615.0
2024-06-05 14:30:00,49.19,49.21,49.13,49.2,28621.0,47.1019,47.121,47.0444,47.1115,28621.0
2024-06-05 15:00:00,49.21,49.21,49.14,49.16,33050.0,47.121,47.121,47.054,47.0732,33050.0
2024-06-05 15:30:00,49.15,49.24,49.14,49.14,123942.0,47.0636,47.1498,47.054,47.054,123942.0
2024-06-06 09:30:00,49.09,49.23,49.03,49.17,114117.0,47.0061,47.1402,46.9487,47.0827,114117.0
2024-06-06 10:00:00,49.18,49.44,49.17,49.36,32008.0,47.0923,47.3413,47.0827,47.2647,32008.0
2024-06-06 10:30:00,49.35,49.45,49.35,49.4,30053.0,47.2551,47.3509,47.2551,47.303,30053.0
2024-06-06 11:00:00,49.4,49.47,49.39,49.46,35898.0,47.303,47.37,47.2934,47.3604,35898.0
2024-06-06 11:30:00,49.51,49.6,49.41,49.44,58522.0,47.4083,47.4945,47.3126,47.3413,58522.0
2024-06-06 12:00:00,49.46,49.46,49.32,49.4,27868.0,47.3604,47.3604,47.2264,47.303,27868.0
2024-06-06 12:30:00,49.4,49.43,49.3,49.32,37360.0,47.303,47.3317,47.2072,47.2264,37360.0
2024-06-06 13:00:00,49.33,49.4,49.31,49.37,25623.0,47.2359,47.303,47.2168,47.2743,25623.0
2024-06-06 13:30:00,49.38,49.43,49.35,49.39,22818.0,47.2838,47.3317,47.2551,47.2934,22818.0
2024-06-06 14:00:00,49.39,49.43,49.31,49.32,48733.0,47.2934,47.3317,47.2168,47.2264,48733.0
2024-06-06 14:30:00,49.33,49.48,49.32,49.44,43255.0,47.2359,47.3796,47.2264,47.3413,43255.0
2024-06-06 15:00:00,49.44,49.48,49.37,49.47,54394.0,47.3413,47.3796,47.2743,47.37,54394.0
2024-06-06 15:30:00,49.47,49.6,49.4,49.5,181757.0,47.37,47.4945,47.303,47.3987,181757.0
2024-06-07 09:30:00,49.26,49.29,49.09,49.25,78245.0,47.1689,47.1976,47.0061,47.1593,78245.0
2024-06-07 10:00:00,49.27,49.38,49.23,49.33,106798.0,47.1785,47.2838,47.1402,47.2359,106798.0
2024-06-07 10:30:00,49.33,49.42,49.17,49.22,95744.0,47.2359,47.3221,47.0827,47.1306,95744.0
2024-06-07 11:00:00,49.21,49.25,49.12,49.2,45729.0,47.121,47.1593,47.0349,47.1115,45729.0
2024-06-07 11:30:00,49.2,49.28,49.1,49.12,18523.0,47.1115,47.1881,47.0157,47.0349,18523.0
2024-06-07 12:00:00,49.12,49.16,49.06,49.13,35116.0,47.0349,47.0732,46.9774,47.0444,35116.0
2024-06-07 12:30:00,49.12,49.19,49.06,49.1,21404.0,47.0349,47.1019,46.9774,47.0157,21404.0
2024-06-07 13:00:00,49.1,49.12,49.04,49.06,20587.0,47.0157,47.0349,46.9583,46.9774,20587.0
2024-06-07 13:30:00,49.05,49.11,49.04,49.06,17187.0,46.9678,47.0253,46.9583,46.9774,17187.0
2024-06-07 14:00:00,49.05,49.05,48.96,49.02,32610.0,46.9678,46.9678,46.8817,46.9391,32610.0
2024-06-07 14:30:00,49.04,49.15,49.0,49.12,31871.0,46.9583,47.0636,46.92,47.0349,31871.0
2024-06-07 15:00:00,49.11,49.15,49.04,49.09,34739.0,47.0253,47.0636,46.9583,47.0061,34739.0
2024-06-07 15:30:00,49.09,49.13,48.94,48.94,124424.0,47.0061,47.0444,46.8625,46.8625,124424.0
2024-06-10 09:30:00,48.24,48.43,48.11,48.38,104535.0,46.1922,46.3742,46.0677,46.3263,104535.0
2024-06-10 10:00:00,48.4,48.4,48.12,48.22,57287.0,46.3454,46.3454,46.0773,46.1731,57287.0
2024-06-10 10:30:00,48.22,48.31,48.18,48.29,45840.0,46.1731,46.2592,46.1348,46.2401,45840.0
2024-06-10 11:00:00,48.29,48.48,48.26,48.48,37609.0,46.2401,46.422,46.2114,46.422,37609.0
2024-06-10 11:30:00,48.5,48.67,48.44,48.63,32031.0,46.4412,46.604,46.3837,46.5657,32031.0
2024-06-10 12:00:00,48.62,48.67,48.54,48.65,17277.0,46.5561,46.604,46.4795,46.5848,17277.0
2024-06-10 12:30:00,48.63,48.71,48.62,48.67,20727.0,46.5657,46.6423,46.5561,46.604,20727.0
2024-06-10 13:00:00,48.66,48.72,48.63,48.72,27801.0,46.5944,46.6518,46.5657,46.6518,27801.0
2024-06-10 13:30:00,48.73,48.81,48.72,48.78,20165.0,46.6614,46.738,46.6518,46.7093,20165.0
2024-06-10 14:00:00,48.77,48.78,48.69,48.75,22144.0,46.6997,46.7093,46.6231,46.6806,22144.0
2024-06-10 14:30:00,48.74,48.75,48.65,48.68,19817.0,46.671,46.6806,46.5848,46.6135,19817.0
2024-06-10 15:00:00,48.72,48.81,48.71,48.8,55179.0,46.6518,46.738,46.6423,46.7284,55179.0
2024-06-10 15:30:00,48.79,48.86,48.77,48.85,153333.0,46.7189,46.7859,46.6997,46.7763,153333.0
2024-06-11 09:30:00,48.15,48.24,48.02,48.23,136573.0,46.106,46.1922,45.9816,46.1826,136573.0
2024-06-11 10:00:00,48.25,48.34,48.21,48.22,86346.0,46.2018,46.288,46.1635,46.1731,86346.0
2024-06-11 10:30:00,48.22,48.28,48.13,48.25,56417.0,46.1731,46.2305,46.0869,46.2018,56417.0
2024-06-11 11:00:00,48.28,48.35,48.23,48.33,71004.0,46.2305,46.2975,46.1826,46.2784,71004.0
2024-06-11 11:30:00,48.33,48.39,48.21,48.27,72224.0,46.2784,46.3359,46.1635,46.2209,72224.0
2024-06-11 12:00:00,48.26,48.38,48.26,48.33,58641.0,46.2114,46.3263,46.2114,46.2784,58641.0
2024-06-11 12:30:00,48.32,48.44,48.32,48.37,66505.0,46.2688,46.3837,46.2688,46.3167,66505.0
2024-06-11 13:00:00,48.36,48.4,48.32,48.38,69428.0,46.3071,46.3454,46.2688,46.3263,69428.0
2024-06-11 13:30:00,48.38,48.43,48.35,48.37,52868.0,46.3263,46.3742,46.2975,46.3167,52868.0
2024-06-11 14:00:00,48.38,48.46,48.38,48.46,57338.0,46.3263,46.4029,46.3263,46.4029,57338.0
2024-06-11 14:30:00,48.46,48.52,48.45,48.51,57659.0,46.4029,46.4603,46.3933,46.4508,57659.0
2024-06-11 15:00:00,48.51,48.6,48.5,48.57,160517.0,46.4508,46.5369,46.4412,46.5082,160517.0
2024-06-11 15:30:00,48.57,48.57,48.41,48.52,297930.0,46.5082,46.5082,46.355,46.4603,297930.0
2024-06-12 09:30:00,48.48,48.54,48.24,48.34,191940.0,46.422,46.4795,46.1922,46.288,191940.0
2024-06-12 10:00:00,48.33,48.42,48.16,48.34,116779.0,46.2784,46.3646,46.1156,46.288,116779.0
2024-06-12 10:30:00,48.34,48.52,48.31,48.47,50044.0,46.288,46.4603,46.2592,46.4125,50044.0
2024-06-12 11:00:00,48.48,48.54,48.36,48.53,44323.0,46.422,46.4795,46.3071,46.4699,44323.0
2024-06-12 11:30:00,48.52,48.59,48.47,48.53,24972.0,46.4603,46.5274,46.4125,46.4699,24972.0
2024-06-12 12:00:00,48.53,48.67,48.53,48.61,49800.0,46.4699,46.604,46.4699,46.5465,49800.0
2024-06-12 12:30:00,48.6,48.72,48.59,48.71,69326.0,46.5369,46.6518,46.5274,46.6423,69326.0
2024-06-12 13:00:00,48.71,48.91,48.68,48.9,114976.0,46.6423,46.8338,46.6135,46.8242,114976.0
2024-06-12 13:30:00,48.89,48.94,48.72,48.85,82814.0,46.8146,46.8625,46.6518,46.7763,82814.0
2024-06-12 14:00:00,48.83,48.89,48.76,48.87,72069.0,46.7572,46.8146,46.6901,46.7955,72069.0
2024-06-12 14:30:00,48.86,48.9,48.57,48.67,79135.0,46.7859,46.8242,46.5082,46.604,79135.0
2024-06-12 15:00:00,48.66,48.75,48.52,48.54,80979.0,46.5944,46.6806,46.4603,46.4795,80979.0
2024-06-12 15:30:00,48.54,48.58,48.43,48.44,191747.0,46.4795,46.5178,46.3742,46.3837,191747.0
2024-06-13 09:30:00,47.44,47.55,47.21,47.25,242137.0,45.4262,45.5315,45.2059,45.2442,242137.0
2024-06-13 10:00:00,47.26,47.36,47.08,47.19,148249.0,45.2538,45.3496,45.0815,45.1868,148249.0
2024-06-13 10:30:00,47.19,47.33,47.12,47.33,86251.0,45.1868,45.3208,45.1198,45.3208,86251.0
2024-06-13 11:00:00,47.33,47.46,47.28,47.39,205754.0,45.3208,45.4453,45.273,45.3783,205754.0
2024-06-13 11:30:00,47.39,47.51,47.32,47.5,96044.0,45.3783,45.4932,45.3113,45.4836,96044.0
2024-06-13 12:00:00,47.49,47.49,47.36,47.37,50721.0,45.4741,45.4741,45.3496,45.3591,50721.0
2024-06-13 12:30:00,47.37,47.44,47.35,47.37,43093.0,45.3591,45.4262,45.34,45.3591,43093.0
2024-06-13 13:00:00,47.37,47.56,47.37,47.5,119407.0,45.3591,45.5411,45.3591,45.4836,119407.0
2024-06-13 13:30:00,47.5,47.54,47.45,47.53,43443.0,45.4836,45.5219,45.4358,45.5124,43443.0
2024-06-13 14:00:00,47.54,47.57,47.47,47.48,50844.0,45.5219,45.5507,45.4549,45.4645,50844.0
2024-06-13 14:30:00,47.48,47.54,47.45,47.52,39907.0,45.4645,45.5219,45.4358,45.5028,39907.0
2024-06-13 15:00:00,47.52,47.55,47.5,47.53,32673.0,45.5028,45.5315,45.4836,45.5124,32673.0
2024-06-13 15:30:00,47.52,47.6,47.46,47.52,236947.0,45.5028,45.5794,45.4453,45.5028,236947.0
2024-06-14 09:30:00,46.8,46.85,46.41,46.48,154915.0,44.8133,44.8612,44.4399,44.5069,154915.0
2024-06-14 10:00:00,46.5,46.53,46.28,46.37,281396.0,44.5261,44.5548,44.3154,44.4016,281396.0
2024-06-14 10:30:00,46.38,46.38,46.23,46.34,99127.0,44.4112,44.4112,44.2675,44.3729,99127.0
2024-06-14 11:00:00,46.33,46.66,46.32,46.56,324877.0,44.3633,44.6793,44.3537,44.5835,324877.0
2024-06-14 11:30:00,46.57,46.59,46.19,46.37,167659.0,44.5931,44.6123,44.2292,44.4016,167659.0
2024-06-14 12:00:00,46.37,46.45,46.26,46.26,38288.0,44.4016,44.4782,44.2963,44.2963,38288.0
2024-06-14 12:30:00,46.26,46.3,46.09,46.09,101852.0,44.2963,44.3346,44.1335,44.1335,101852.0
2024-06-14 13:00:00,46.08,46.19,46.08,46.13,58440.0,44.1239,44.2292,44.1239,44.1718,58440.0
2024-06-14 13:30:00,46.1,46.19,46.01,46.05,91563.0,44.1431,44.2292,44.0569,44.0952,91563.0
2024-06-14 14:00:00,46.05,46.1,46.0,46.03,90358.0,44.0952,44.1431,44.0473,44.076,90358.0
2024-06-14 14:30:00,46.02,46.04,45.9,46.0,138223.0,44.0665,44.0856,43.9516,44.0473,138223.0
2024-06-14 15:00:00,45.99,46.13,45.98,46.11,350451.0,44.0377,44.1718,44.0282,44.1526,350451.0
2024-06-14 15:30:00,46.1,46.34,46.06,46.25,325873.0,44.1431,44.3729,44.1048,44.2867,325873.0
2024-06-17 09:30:00,46.69,46.72,46.46,46.48,181053.0,44.708,44.7367,44.4878,44.5069,181053.0
2024-06-17 10:00:00,46.48,46.74,46.37,46.71,191729.0,44.5069,44.7559,44.4016,44.7272,191729.0
2024-06-17 10:30:00,46.72,47.04,46.69,47.0,159780.0,44.7367,45.0432,44.708,45.0049,159780.0
2024-06-17 11:00:00,47.0,47.04,46.89,46.99,112417.0,45.0049,45.0432,44.8995,44.9953,112417.0
2024-06-17 11:30:00,46.99,47.1,46.99,47.02,388853.0,44.9953,45.1006,44.9953,45.024,388853.0
2024-06-17 12:00:00,47.01,47.1,46.95,46.97,80228.0,45.0144,45.1006,44.957,44.9761,80228.0
2024-06-17 12:30:00,46.99,47.01,46.93,46.98,80942.0,44.9953,45.0144,44.9378,44.9857,80942.0
2024-06-17 13:00:00,46.99,47.1,46.93,47.03,85774.0,44.9953,45.1006,44.9378,45.0336,85774.0
2024-06-17 13:30:00,47.03,47.1,47.0,47.03,35887.0,45.0336,45.1006,45.0049,45.0336,35887.0
2024-06-17 14:00:00,47.03,47.05,47.01,47.02,60030.0,45.0336,45.0527,45.0144,45.024,60030.0
2024-06-17 14:30:00,47.03,47.1,46.99,47.04,231790.0,45.0336,45.1006,44.9953,45.0432,231790.0
2024-06-17 15:00:00,47.03,47.15,47.0,47.04,123544.0,45.0336,45.1485,45.0049,45.0432,123544.0
2024-06-17 15:30:00,47.04,47.31,47.03,47.29,372106.0,45.0432,45.3017,45.0336,45.2825,372106.0
2024-06-18 09:30:00,47.58,47.59,47.37,47.45,83247.0,45.5602,45.5698,45.3591,45.4358,83247.0
2024-06-18 10:00:00,47.44,47.58,47.4,47.51,176649.0,45.4262,45.5602,45.3879,45.4932,176649.0
2024-06-18 10:30:00,47.51,47.57,47.4,47.46,134604.0,45.4932,45.5507,45.3879,45.4453,134604.0
2024-06-18 11:00:00,47.46,47.55,47.39,47.48,303090.0,45.4453,45.5315,45.3783,45.4645,303090.0
2024-06-18 11:30:00,47.48,47.56,47.38,47.41,66912.0,45.4645,45.5411,45.3687,45.3975,66912.0
2024-06-18 12:00:00,47.42,47.44,47.31,47.32,46675.0,45.407,45.4262,45.3017,45.3113,46675.0
2024-06-18 12:30:00,47.29,47.37,47.21,47.35,99555.0,45.2825,45.3591,45.2059,45.34,99555.0
2024-06-18 13:00:00,47.34,47.52,47.3,47.36,132333.0,45.3304,45.5028,45.2921,45.3496,132333.0
2024-06-18 13:30:00,47.34,47.51,47.33,47.37,104252.0,45.3304,45.4932,45.3208,45.3591,104252.0
2024-06-18 14:00:00,47.36,47.43,47.3,47.36,57673.0,45.3496,45.4166,45.2921,45.3496,57673.0
2024-06-18 14:30:00,47.35,47.35,47.24,47.27,143912.0,45.34,45.34,45.2347,45.2634,143912.0
2024-06-18 15:00:00,47.27,47.28,47.19,47.19,118117.0,45.2634,45.273,45.1868,45.1868,118117.0
2024-06-18 15:30:00,47.2,47.25,47.16,47.22,775364.0,45.1964,45.2442,45.1581,45.2155,775364.0
2024-06-20 09:30:00,46.9,47.03,46.81,47.01,94635.0,44.9091,45.0336,44.8229,45.0144,94635.0
2024-06-20 10:00:00,47.02,47.1,46.91,46.99,290088.0,45.024,45.1006,44.9187,44.9953,290088.0
2024-06-20 10:30:00,46.99,47.21,46.96,47.19,135713.0,44.9953,45.2059,44.9666,45.1868,135713.0
2024-06-20 11:00:00,47.18,47.22,47.13,47.16,314549.0,45.1772,45.2155,45.1293,45.1581,314549.0
2024-06-20 11:30:00,47.14,47.18,47.09,47.12,56497.0,45.1389,45.1772,45.091,45.1198,56497.0
2024-06-20 12:00:00,47.08,47.11,47.03,47.03,98860.0,45.0815,45.1102,45.0336,45.0336,98860.0
2024-06-20 12:30:00,47.05,47.07,46.99,47.01,90005.0,45.0527,45.0719,44.9953,45.0144,90005.0
2024-06-20 13:00:00,47.02,47.04,46.9,46.93,50311.0,45.024,45.0432,44.9091,44.9378,50311.0
2024-06-20 13:30:00,46.94,47.02,46.92,47.01,180116.0,44.9474,45.024,44.9283,45.0144,180116.0
2024-06-20 14:00:00,47.03,47.1,47.01,47.08,58061.0,45.0336,45.1006,45.0144,45.0815,58061.0
2024-06-20 14:30:00,47.09,47.11,46.96,46.98,71589.0,45.091,45.1102,44.9666,44.9857,71589.0
2024-06-20 15:00:00,46.98,46.99,46.81,46.86,135318.0,44.9857,44.9953,44.8229,44.8708,135318.0
2024-06-20 15:30:00,46.85,46.96,46.83,46.85,548811.0,44.8612,44.9666,44.8421,44.8612,548811.0
2024-06-21 09:30:00,47.0,47.09,46.89,46.92,315517.0,45.0049,45.091,44.8995,44.9283,315517.0
2024-06-21 10:00:00,46.94,46.99,46.74,46.77,324548.0,44.9474,44.9953,44.7559,44.7846,324548.0
2024-06-21 10:30:00,46.77,46.79,46.62,46.68,575135.0,44.7846,44.8038,44.641,44.6984,575135.0
2024-06-21 11:00:00,46.68,46.71,46.51,46.55,1089628.0,44.6984,44.7272,44.5357,44.574,1089628.0
2024-06-21 11:30:00,46.54,47.12,46.52,46.95,555577.0,44.5644,45.1198,44.5452,44.957,555577.0
2024-06-21 12:00:00,46.95,47.01,46.91,46.92,346027.0,44.957,45.0144,44.9187,44.9283,346027.0
2024-06-21 12:30:00,46.92,47.06,46.88,47.05,66751.0,44.9283,45.0623,44.89,45.0527,66751.0
2024-06-21 13:00:00,47.05,47.07,46.98,47.01,61196.0,45.0527,45.0719,44.9857,45.0144,61196.0
2024-06-21 13:30:00,47.02,47.17,46.99,47.15,94115.0,45.024,45.1676,44.9953,45.1485,94115.0
2024-06-21 14:00:00,47.15,47.15,46.97,46.99,60440.0,45.1485,45.1485,44.9761,44.9953,60440.0
2024-06-21 14:30:00,46.99,47.02,46.92,46.98,107641.0,44.9953,45.024,44.9283,44.9857,107641.0
2024-06-21 15:00:00,46.98,47.02,46.95,47.01,45217.0,44.9857,45.024,44.957,45.0144,45217.0
2024-06-21 15:30:00,47.02,47.28,46.93,47.22,251020.0,45.024,45.273,44.9378,45.2155,251020.0
2024-06-24 09:30:00,48.37,48.7,48.37,48.56,185599.0,46.3167,46.6327,46.3167,46.4986,185599.0
2024-06-24 10:00:00,48.54,48.57,48.4,48.47,249605.0,46.4795,46.5082,46.3454,46.4125,249605.0
2024-06-24 10:30:00,48.47,48.63,48.43,48.61,222682.0,46.4125,46.5657,46.3742,46.5465,222682.0
2024-06-24 11:00:00,48.61,48.72,48.55,48.64,270139.0,46.5465,46.6518,46.4891,46.5752,270139.0
2024-06-24 11:30:00,48.64,48.69,48.48,48.63,147532.0,46.5752,46.6231,46.422,46.5657,147532.0
2024-06-24 12:00:00,48.62,48.72,48.62,48.72,100710.0,46.5561,46.6518,46.5561,46.6518,100710.0
2024-06-24 12:30:00,48.71,48.72,48.56,48.64,251226.0,46.6423,46.6518,46.4986,46.5752,251226.0
2024-06-24 13:00:00,48.64,48.64,48.58,48.62,84185.0,46.5752,46.5752,46.5178,46.5561,84185.0
2024-06-24 13:30:00,48.62,48.73,48.6,48.68,177388.0,46.5561,46.6614,46.5369,46.6135,177388.0
2024-06-24 14:00:00,48.68,48.78,48.67,48.76,338624.0,46.6135,46.7093,46.604,46.6901,338624.0
2024-06-24 14:30:00,48.76,48.82,48.67,48.76,549918.0,46.6901,46.7476,46.604,46.6901,549918.0
2024-06-24 15:00:00,48.75,48.92,48.74,48.85,324374.0,46.6806,46.8434,46.671,46.7763,324374.0
2024-06-24 15:30:00,48.84,49.19,48.79,48.91,865472.0,46.7667,47.1019,46.7189,46.8338,865472.0
2024-06-25 09:30:00,48.57,48.71,48.51,48.53,215679.0,46.5082,46.6423,46.4508,46.4699,215679.0
2024-06-25 10:00:00,48.52,48.69,48.48,48.65,261312.0,46.4603,46.6231,46.422,46.5848,261312.0
2024-06-25 10:30:00,48.65,48.77,48.58,48.73,228999.0,46.5848,46.6997,46.5178,46.6614,228999.0
2024-06-25 11:00:00,48.73,48.87,48.72,48.77,125601.0,46.6614,46.7955,46.6518,46.6997,125601.0
2024-06-25 11:30:00,48.77,48.85,48.69,48.8,64557.0,46.6997,46.7763,46.6231,46.7284,64557.0
2024-06-25 12:00:00,48.8,48.86,48.77,48.81,56571.0,46.7284,46.7859,46.6997,46.738,56571.0
2024-06-25 12:30:00,48.81,49.54,48.78,49.15,221931.0,46.738,47.437,46.7093,47.0636,221931.0
2024-06-25 13:00:00,49.18,49.25,49.05,49.12,125936.0,47.0923,47.1593,46.9678,47.0349,125936.0
2024-06-25 13:30:00,49.13,49.28,49.12,49.26,76800.0,47.0444,47.1881,47.0349,47.1689,76800.0
2024-06-25 14:00:00,49.26,49.37,49.18,49.34,221041.0,47.1689,47.2743,47.0923,47.2455,221041.0
2024-06-25 14:30:00,49.34,49.53,49.32,49.51,118451.0,47.2455,47.4275,47.2264,47.4083,118451.0
2024-06-25 15:00:00,49.5,50.0,49.5,49.98,268401.0,47.3987,47.8775,47.3987,47.8584,268401.0
2024-06-25 15:30:00,49.98,50.27,49.92,50.12,615552.0,47.8584,48.136,47.8009,47.9924,615552.0
2024-06-26 09:30:00,48.22,48.53,48.19,48.44,355086.0,46.1731,46.4699,46.1443,46.3837,355086.0
2024-06-26 10:00:00,48.44,48.67,48.37,48.63,386168.0,46.3837,46.604,46.3167,46.5657,386168.0
2024-06-26 10:30:00,48.63,48.64,48.5,48.5,234936.0,46.5657,46.5752,46.4412,46.4412,234936.0
2024-06-26 11:00:00,48.51,48.66,48.42,48.66,176342.0,46.4508,46.5944,46.3646,46.5944,176342.0
2024-06-26 11:30:00,48.66,48.76,48.53,48.66,147997.0,46.5944,46.6901,46.4699,46.5944,147997.0
2024-06-26 12:00:00,48.64,48.9,48.64,48.8,142660.0,46.5752,46.8242,46.5752,46.7284,142660.0
2024-06-26 12:30:00,48.8,48.86,48.63,48.65,85355.0,46.7284,46.7859,46.5657,46.5848,85355.0
2024-06-26 13:00:00,48.65,48.71,48.56,48.66,90383.0,46.5848,46.6423,46.4986,46.5944,90383.0
2024-06-26 13:30:00,48.66,48.73,48.64,48.69,97931.0,46.5944,46.6614,46.5752,46.6231,97931.0
2024-06-26 14:00:00,48.69,48.71,48.65,48.66,112680.0,46.6231,46.6423,46.5848,46.5944,112680.0
2024-06-26 14:30:00,48.66,48.68,48.55,48.57,121312.0,46.5944,46.6135,46.4891,46.5082,121312.0
2024-06-26 15:00:00,48.56,48.57,48.36,48.39,118289.0,46.4986,46.5082,46.3071,46.3359,118289.0
2024-06-26 15:30:00,48.39,48.41,48.28,48.34,373473.0,46.3359,46.355,46.2305,46.288,373473.0
2024-06-27 09:30:00,48.4,48.42,48.23,48.28,54706.0,46.3454,46.3646,46.1826,46.2305,54706.0
2024-06-27 10:00:00,48.31,48.32,48.22,48.22,71443.0,46.2592,46.2688,46.1731,46.1731,71443.0
2024-06-27 10:30:00,48.22,48.29,48.09,48.1,87372.0,46.1731,46.2401,46.0486,46.0582,87372.0
2024-06-27 11:00:00,48.11,48.18,48.06,48.1,100705.0,46.0677,46.1348,46.0199,46.0582,100705.0
2024-06-27 11:30:00,48.11,48.18,48.06,48.1,19033.0,46.0677,46.1348,46.0199,46.0582,19033.0
2024-06-27 12:00:00,48.11,48.13,47.99,48.02,33761.0,46.0677,46.0869,45.9528,45.9816,33761.0
2024-06-27 12:30:00,48.02,48.05,47.99,48.0,24429.0,45.9816,46.0103,45.9528,45.9624,24429.0
2024-06-27 13:00:00,48.0,48.05,47.96,48.03,37923.0,45.9624,46.0103,45.9241,45.9911,37923.0
2024-06-27 13:30:00,48.02,48.09,47.96,47.96,36058.0,45.9816,46.0486,45.9241,45.9241,36058.0
2024-06-27 14:00:00,47.95,47.95,47.89,47.89,50794.0,45.9145,45.9145,45.8571,45.8571,50794.0
2024-06-27 14:30:00,47.89,47.92,47.85,47.88,46674.0,45.8571,45.8858,45.8188,45.8475,46674.0
2024-06-27 15:00:00,47.87,47.98,47.85,47.96,61753.0,45.8379,45.9433,45.8188,45.9241,61753.0
2024-06-27 15:30:00,47.96,48.08,47.95,48.08,116115.0,45.9241,46.039,45.9145,46.039,116115.0
2024-06-28 09:30:00,48.12,48.16,48.07,48.1,52948.0,46.0773,46.1156,46.0294,46.0582,52948.0
2024-06-28 10:00:00,48.11,48.3,48.04,48.28,104382.0,46.0677,46.2497,46.0007,46.2305,104382.0
2024-06-28 10:30:00,48.28,48.31,48.22,48.27,94986.0,46.2305,46.2592,46.1731,46.2209,94986.0
2024-06-28 11:00:00,48.26,48.27,48.17,48.23,89755.0,46.2114,46.2209,46.1252,46.1826,89755.0
2024-06-28 11:30:00,48.23,48.36,48.22,48.35,86342.0,46.1826,46.3071,46.1731,46.2975,86342.0
2024-06-28 12:00:00,48.35,48.76,48.34,48.73,87116.0,46.2975,46.6901,46.288,46.6614,87116.0
2024-06-28 12:30:00,48.72,48.96,48.72,48.81,141949.0,46.6518,46.8817,46.6518,46.738,141949.0
2024-06-28 13:00:00,48.81,48.87,48.76,48.81,83410.0,46.738,46.7955,46.6901,46.738,83410.0
2024-06-28 13:30:00,48.81,48.82,48.22,48.6,173521.0,46.738,46.7476,46.1731,46.5369,173521.0
2024-06-28 14:00:00,48.62,48.73,48.35,48.51,175414.0,46.5561,46.6614,46.2975,46.4508,175414.0
2024-06-28 14:30:00,48.5,48.52,48.43,48.46,89485.0,46.4412,46.4603,46.3742,46.4029,89485.0
2024-06-28 15:00:00,48.45,48.45,48.34,48.39,94139.0,46.3933,46.3933,46.288,46.3359,94139.0
2024-06-28 15:30:00,48.39,48.58,48.35,48.52,291959.0,46.3359,46.5178,46.2975,46.4603,291959.0
2024-07-01 09:30:00,49.38,49.67,49.34,49.56,141229.0,47.2838,47.5615,47.2455,47.4562,141229.0
2024-07-01 10:00:00,49.57,49.65,49.33,49.35,174596.0,47.4658,47.5424,47.2359,47.2551,174596.0
2024-07-01 10:30:00,49.34,49.48,49.24,49.47,226858.0,47.2455,47.3796,47.1498,47.37,226858.0
2024-07-01 11:00:00,49.46,49.54,49.37,49.37,85845.0,47.3604,47.437,47.2743,47.2743,85845.0
2024-07-01 11:30:00,49.38,49.47,49.28,49.45,175967.0,47.2838,47.37,47.1881,47.3509,175967.0
2024-07-01 12:00:00,49.44,49.51,49.41,49.51,43312.0,47.3413,47.4083,47.3126,47.4083,43312.0
2024-07-01 12:30:00,49.51,49.51,49.43,49.46,52602.0,47.4083,47.4083,47.3317,47.3604,52602.0
2024-07-01 13:00:00,49.49,49.5,49.45,49.47,42000.0,47.3892,47.3987,47.3509,47.37,42000.0
2024-07-01 13:30:00,49.46,49.53,49.45,49.48,70510.0,47.3604,47.4275,47.3509,47.3796,70510.0
2024-07-01 14:00:00,49.47,49.48,49.35,49.41,90572.0,47.37,47.3796,47.2551,47.3126,90572.0
2024-07-01 14:30:00,49.41,49.46,49.3,49.41,130001.0,47.3126,47.3604,47.2072,47.3126,130001.0
2024-07-01 15:00:00,49.41,49.47,49.38,49.47,87213.0,47.3126,47.37,47.2838,47.37,87213.0
2024-07-01 15:30:00,49.47,49.6,49.42,49.56,373157.0,47.37,47.4945,47.3221,47.4562,373157.0
2024-07-02 09:30:00,48.85,48.85,48.62,48.67,110392.0,46.7763,46.7763,46.5561,46.604,110392.0
2024-07-02 10:00:00,48.66,48.84,48.64,48.8,343815.0,46.5944,46.7667,46.5752,46.7284,343815.0
2024-07-02 10:30:00,48.79,48.83,48.64,48.8,181874.0,46.7189,46.7572,46.5752,46.7284,181874.0
2024-07-02 11:00:00,48.8,48.84,48.73,48.74,126464.0,46.7284,46.7667,46.6614,46.671,126464.0
2024-07-02 11:30:00,48.75,48.77,48.58,48.72,140437.0,46.6806,46.6997,46.5178,46.6518,140437.0
2024-07-02 12:00:00,48.72,48.77,48.69,48.76,83512.0,46.6518,46.6997,46.6231,46.6901,83512.0
2024-07-02 12:30:00,48.76,48.77,48.71,48.76,81087.0,46.6901,46.6997,46.6423,46.6901,81087.0
2024-07-02 13:00:00,48.76,48.76,48.67,48.7,41026.0,46.6901,46.6901,46.604,46.6327,41026.0
2024-07-02 13:30:00,48.7,48.85,48.67,48.79,105036.0,46.6327,46.7763,46.604,46.7189,105036.0
2024-07-02 14:00:00,48.79,48.82,48.72,48.74,72984.0,46.7189,46.7476,46.6518,46.671,72984.0
2024-07-02 14:30:00,48.73,48.74,48.5,48.52,108272.0,46.6614,46.671,46.4412,46.4603,108272.0
2024-07-02 15:00:00,48.52,48.57,48.45,48.56,89379.0,46.4603,46.5082,46.3933,46.4986,89379.0
2024-07-02 15:30:00,48.55,48.6,48.47,48.55,237565.0,46.4891,46.5369,46.4125,46.4891,237565.0
2024-07-03 09:30:00,48.72,48.88,48.68,48.72,54032.0,46.6518,46.8051,46.6135,46.6518,54032.0
2024-07-03 10:00:00,48.73,48.78,48.61,48.61,55592.0,46.6614,46.7093,46.5465,46.5465,55592.0
2024-07-03 10:30:00,48.62,48.7,48.58,48.65,67116.0,46.5561,46.6327,46.5178,46.5848,67116.0
2024-07-03 11:00:00,48.66,49.26,48.51,48.77,410184.0,46.5944,47.1689,46.4508,46.6997,410184.0
2024-07-03 11:30:00,48.76,48.8,48.64,48.67,45807.0,46.6901,46.7284,46.5752,46.604,45807.0
2024-07-03 12:00:00,48.67,48.74,48.64,48.72,44353.0,46.604,46.671,46.5752,46.6518,44353.0
2024-07-03 12:30:00,48.71,48.86,48.68,48.85,125565.0,46.6423,46.7859,46.6135,46.7763,125565.0
2024-07-05 09:30:00,49.39,49.52,49.22,49.24,166243.0,47.2934,47.4179,47.1306,47.1498,166243.0
2024-07-05 10:00:00,49.21,49.24,48.99,49.2,197922.0,47.121,47.1498,46.9104,47.1115,197922.0
2024-07-05 10:30:00,49.19,49.36,49.06,49.35,128294.0,47.1019,47.2647,46.9774,47.2551,128294.0
2024-07-05 11:00:00,49.35,49.43,49.24,49.36,170813.0,47.2551,47.3317,47.1498,47.2647,170813.0
2024-07-05 11:30:00,49.37,49.53,49.28,49.47,182289.0,47.2743,47.4275,47.1881,47.37,182289.0
2024-07-05 12:00:00,49.47,49.53,49.45,49.48,82939.0,47.37,47.4275,47.3509,47.3796,82939.0
2024-07-05 12:30:00,49.48,49.54,49.45,49.52,53708.0,47.3796,47.437,47.3509,47.4179,53708.0
2024-07-05 13:00:00,49.52,49.59,49.49,49.57,73470.0,47.4179,47.4849,47.3892,47.4658,73470.0
2024-07-05 13:30:00,49.58,49.67,49.55,49.56,57654.0,47.4753,47.5615,47.4466,47.4562,57654.0
2024-07-05 14:00:00,49.55,49.77,49.54,49.68,69949.0,47.4466,47.6573,47.437,47.5711,69949.0
2024-07-05 14:30:00,49.67,49.68,49.58,49.65,85741.0,47.5615,47.5711,47.4753,47.5424,85741.0
2024-07-05 15:00:00,49.65,49.67,49.58,49.66,125105.0,47.5424,47.5615,47.4753,47.5519,125105.0
2024-07-05 15:30:00,49.66,49.67,49.54,49.64,346883.0,47.5519,47.5615,47.437,47.5328,346883.0
2024-07-08 09:30:00,50.13,50.27,50.11,50.21,76480.0,48.002,48.136,47.9828,48.0786,76480.0
2024-07-08 10:00:00,50.21,50.28,50.15,50.25,241135.0,48.0786,48.1456,48.0211,48.1169,241135.0
2024-07-08 10:30:00,50.25,50.25,50.06,50.12,192959.0,48.1169,48.1169,47.935,47.9924,192959.0
2024-07-08 11:00:00,50.11,50.14,50.0,50.05,195863.0,47.9828,48.0116,47.8775,47.9254,195863.0
2024-07-08 11:30:00,50.05,50.09,49.94,50.0,127701.0,47.9254,47.9637,47.8201,47.8775,127701.0
2024-07-08 12:00:00,50.0,50.07,49.99,50.05,58421.0,47.8775,47.9445,47.8679,47.9254,58421.0
2024-07-08 12:30:00,50.06,50.14,50.06,50.13,70263.0,47.935,48.0116,47.935,48.002,70263.0
2024-07-08 13:00:00,50.12,50.14,50.09,50.14,47178.0,47.9924,48.0116,47.9637,48.0116,47178.0
2024-07-08 13:30:00,50.14,50.17,50.13,50.15,46155.0,48.0116,48.0403,48.002,48.0211,46155.0
2024-07-08 14:00:00,50.15,50.22,50.15,50.22,50683.0,48.0211,48.0882,48.0211,48.0882,50683.0
2024-07-08 14:30:00,50.22,50.27,50.21,50.25,99508.0,48.0882,48.136,48.0786,48.1169,99508.0
2024-07-08 15:00:00,50.25,50.37,50.25,50.32,119045.0,48.1169,48.2318,48.1169,48.1839,119045.0
2024-07-08 15:30:00,50.32,50.36,50.19,50.23,334628.0,48.1839,48.2222,48.0594,48.0977,334628.0
2024-07-09 09:30:00,49.68,49.83,49.61,49.7,199098.0,47.5711,47.7147,47.5041,47.5902,199098.0
2024-07-09 10:00:00,49.7,49.76,49.61,49.7,94475.0,47.5902,47.6477,47.5041,47.5902,94475.0
2024-07-09 10:30:00,49.71,49.81,49.68,49.73,70845.0,47.5998,47.6956,47.5711,47.619,70845.0
2024-07-09 11:00:00,49.72,49.78,49.7,49.72,97558.0,47.6094,47.6668,47.5902,47.6094,97558.0
2024-07-09 11:30:00,49.73,50.0,49.71,49.99,123574.0,47.619,47.8775,47.5998,47.8679,123574.0
2024-07-09 12:00:00,49.99,50.03,49.94,50.02,57304.0,47.8679,47.9062,47.8201,47.8967,57304.0
2024-07-09 12:30:00,50.03,50.1,50.0,50.09,44212.0,47.9062,47.9733,47.8775,47.9637,44212.0
2024-07-09 13:00:00,50.09,50.13,50.03,50.04,43928.0,47.9637,48.002,47.9062,47.9158,43928.0
2024-07-09 13:30:00,50.03,50.03,49.95,49.96,56153.0,47.9062,47.9062,47.8296,47.8392,56153.0
2024-07-09 14:00:00,49.97,49.98,49.93,49.98,53526.0,47.8488,47.8584,47.8105,47.8584,53526.0
2024-07-09 14:30:00,49.97,50.02,49.92,49.95,62555.0,47.8488,47.8967,47.8009,47.8296,62555.0
2024-07-09 15:00:00,49.95,50.03,49.92,50.01,77901.0,47.8296,47.9062,47.8009,47.8871,77901.0
2024-07-09 15:30:00,50.01,50.08,49.98,50.05,338267.0,47.8871,47.9541,47.8584,47.9254,338267.0
2024-07-10 09:30:00,50.36,50.52,50.32,50.45,132778.0,48.2222,48.3754,48.1839,48.3084,132778.0
2024-07-10 10:00:00,50.44,50.65,50.44,50.64,59865.0,48.2988,48.4999,48.2988,48.4903,59865.0
2024-07-10 10:30:00,50.63,50.74,50.56,50.68,141328.0,48.4808,48.5861,48.4137,48.5286,141328.0
2024-07-10 11:00:00,50.69,50.76,50.66,50.74,108907.0,48.5382,48.6052,48.5095,48.5861,108907.0
2024-07-10 11:30:00,50.76,50.83,50.69,50.8,199452.0,48.6052,48.6723,48.5382,48.6435,199452.0
2024-07-10 12:00:00,50.8,50.93,50.79,50.91,82664.0,48.6435,48.768,48.634,48.7489,82664.0
2024-07-10 12:30:00,50.9,51.0,50.86,51.0,132733.0,48.7393,48.8351,48.701,48.8351,132733.0
2024-07-10 13:00:00,51.0,51.08,50.89,50.89,109542.0,48.8351,48.9117,48.7297,48.7297,109542.0
2024-07-10 13:30:00,50.9,50.96,50.86,50.95,68917.0,48.7393,48.7968,48.701,48.7872,68917.0
2024-07-10 14:00:00,50.95,50.95,50.7,50.88,138015.0,48.7872,48.7872,48.5478,48.7202,138015.0
2024-07-10 14:30:00,50.86,50.97,50.85,50.88,109921.0,48.701,48.8063,48.6914,48.7202,109921.0
2024-07-10 15:00:00,50.89,50.96,50.86,50.9,139884.0,48.7297,48.7968,48.701,48.7393,139884.0
2024-07-10 15:30:00,50.91,51.04,50.86,51.0,452957.0,48.7489,48.8734,48.701,48.8351,452957.0
2024-07-11 09:30:00,51.43,51.49,51.33,51.48,76959.0,49.2468,49.3043,49.151,49.2947,76959.0
2024-07-11 10:00:00,51.48,51.54,51.13,51.27,152309.0,49.2947,49.3521,48.9595,49.0936,152309.0
2024-07-11 10:30:00,51.26,51.27,51.1,51.17,238110.0,49.084,49.0936,48.9308,48.9978,238110.0
2024-07-11 11:00:00,51.18,51.21,51.0,51.03,104588.0,49.0074,49.0361,48.8351,48.8638,104588.0
2024-07-11 11:30:00,51.04,51.08,51.0,51.04,47211.0,48.8734,48.9117,48.8351,48.8734,47211.0
2024-07-11 12:00:00,51.03,51.11,51.02,51.1,39229.0,48.8638,48.9404,48.8542,48.9308,39229.0
2024-07-11 12:30:00,51.11,51.11,50.95,51.03,35876.0,48.9404,48.9404,48.7872,48.8638,35876.0
2024-07-11 13:00:00,51.04,51.04,50.88,50.9,21495.0,48.8734,48.8734,48.7202,48.7393,21495.0
2024-07-11 13:30:00,50.9,50.99,50.86,50.99,33382.0,48.7393,48.8255,48.701,48.8255,33382.0
2024-07-11 14:00:00,50.99,51.1,50.96,51.05,70273.0,48.8255,48.9308,48.7968,48.8829,70273.0
2024-07-11 14:30:00,51.05,51.1,51.04,51.08,69714.0,48.8829,48.9308,48.8734,48.9117,69714.0
2024-07-11 15:00:00,51.08,51.16,51.07,51.14,78925.0,48.9117,48.9883,48.9021,48.9691,78925.0
2024-07-11 15:30:00,51.14,51.24,51.13,51.2,271461.0,48.9691,49.0649,48.9595,49.0266,271461.0
2024-07-12 09:30:00,51.39,51.5,51.37,51.42,47302.0,49.2085,49.3138,49.1894,49.2372,47302.0
2024-07-12 10:00:00,51.42,51.75,51.4,51.74,62013.0,49.2372,49.5532,49.2181,49.5436,62013.0
2024-07-12 10:30:00,51.74,51.76,51.5,51.55,108728.0,49.5436,49.5628,49.3138,49.3617,108728.0
2024-07-12 11:00:00,51.55,51.65,51.5,51.63,103124.0,49.3617,49.4575,49.3138,49.4383,103124.0
2024-07-12 11:30:00,51.63,51.63,51.46,51.48,84327.0,49.4383,49.4383,49.2755,49.2947,84327.0
2024-07-12 12:00:00,51.48,51.49,51.45,51.49,43392.0,49.2947,49.3043,49.266,49.3043,43392.0
2024-07-12 12:30:00,51.48,51.49,51.41,51.41,91578.0,49.2947,49.3043,49.2277,49.2277,91578.0
2024-07-12 13:00:00,51.41,51.45,51.33,51.36,48242.0,49.2277,49.266,49.151,49.1798,48242.0
2024-07-12 13:30:00,51.36,51.44,51.35,51.41,31821.0,49.1798,49.2564,49.1702,49.2277,31821.0
2024-07-12 14:00:00,51.4,51.43,51.33,51.35,45727.0,49.2181,49.2468,49.151,49.1702,45727.0
2024-07-12 14:30:00,51.36,51.42,51.33,51.36,44555.0,49.1798,49.2372,49.151,49.1798,44555.0
2024-07-12 15:00:00,51.36,51.42,51.35,51.4,33338.0,49.1798,49.2372,49.1702,49.2181,33338.0
2024-07-12 15:30:00,51.4,51.41,51.21,51.32,233983.0,49.2181,49.2277,49.0361,49.1415,233983.0
2024-07-15 09:30:00,50.94,50.95,50.69,50.74,64518.0,48.7776,48.7872,48.5382,48.5861,64518.0
2024-07-15 10:00:00,50.74,50.74,50.53,50.56,82510.0,48.5861,48.5861,48.385,48.4137,82510.0
2024-07-15 10:30:00,50.57,50.6,50.51,50.56,69675.0,48.4233,48.452,48.3659,48.4137,69675.0
2024-07-15 11:00:00,50.55,50.63,50.45,50.48,74417.0,48.4042,48.4808,48.3084,48.3371,74417.0
2024-07-15 11:30:00,50.47,50.49,50.32,50.35,56569.0,48.3276,48.3467,48.1839,48.2126,56569.0
2024-07-15 12:00:00,50.34,50.36,50.31,50.34,38033.0,48.2031,48.2222,48.1743,48.2031,38033.0
2024-07-15 12:30:00,50.33,50.34,50.25,50.28,31683.0,48.1935,48.2031,48.1169,48.1456,31683.0
2024-07-15 13:00:00,50.29,50.36,50.24,50.26,34926.0,48.1552,48.2222,48.1073,48.1265,34926.0
2024-07-15 13:30:00,50.24,50.24,50.16,50.23,46403.0,48.1073,48.1073,48.0307,48.0977,46403.0
2024-07-15 14:00:00,50.23,50.28,50.22,50.26,33330.0,48.0977,48.1456,48.0882,48.1265,33330.0
2024-07-15 14:30:00,50.25,50.3,50.23,50.29,40269.0,48.1169,48.1648,48.0977,48.1552,40269.0
2024-07-15 15:00:00,50.29,50.32,50.26,50.26,47663.0,48.1552,48.1839,48.1265,48.1265,47663.0
2024-07-15 15:30:00,50.26,50.27,50.12,50.16,221945.0,48.1265,48.136,47.9924,48.0307,221945.0
2024-07-16 09:30:00,50.02,50.12,50.01,50.12,52767.0,47.8967,47.9924,47.8871,47.9924,52767.0
2024-07-16 10:00:00,50.13,50.24,50.06,50.06,94824.0,48.002,48.1073,47.935,47.935,94824.0
2024-07-16 10:30:00,50.06,50.11,49.93,50.02,199478.0,47.935,47.9828,47.8105,47.8967,199478.0
2024-07-16 11:00:00,50.03,50.03,49.85,50.0,104432.0,47.9062,47.9062,47.7339,47.8775,104432.0
2024-07-16 11:30:00,50.0,50.04,49.96,49.98,34670.0,47.8775,47.9158,47.8392,47.8584,34670.0
2024-07-16 12:00:00,49.98,50.09,49.97,50.09,58524.0,47.8584,47.9637,47.8488,47.9637,58524.0
2024-07-16 12:30:00,50.09,50.12,49.98,49.99,40555.0,47.9637,47.9924,47.8584,47.8679,40555.0
2024-07-16 13:00:00,50.0,50.02,49.94,49.95,23692.0,47.8775,47.8967,47.8201,47.8296,23692.0
2024-07-16 13:30:00,49.95,50.04,49.95,50.0,31405.0,47.8296,47.9158,47.8296,47.8775,31405.0
2024-07-16 14:00:00,50.0,50.0,49.95,49.96,68788.0,47.8775,47.8775,47.8296,47.8392,68788.0
2024-07-16 14:30:00,49.96,50.01,49.96,49.97,66288.0,47.8392,47.8871,47.8392,47.8488,66288.0
2024-07-16 15:00:00,49.96,49.99,49.93,49.97,84210.0,47.8392,47.8679,47.8105,47.8488,84210.0
2024-07-16 15:30:00,49.97,50.05,49.92,50.05,223932.0,47.8488,47.9254,47.8009,47.9254,223932.0
2024-07-17 09:30:00,49.76,50.2,49.76,50.1,92566.0,47.6477,48.069,47.6477,47.9733,92566.0
2024-07-17 10:00:00,50.1,50.49,50.07,50.45,188166.0,47.9733,48.3467,47.9445,48.3084,188166.0
2024-07-17 10:30:00,50.44,50.45,50.27,50.27,254227.0,48.2988,48.3084,48.136,48.136,254227.0
2024-07-17 11:00:00,50.27,50.33,50.18,50.31,112462.0,48.136,48.1935,48.0499,48.1743,112462.0
2024-07-17 11:30:00,50.3,50.31,50.1,50.14,120490.0,48.1648,48.1743,47.9733,48.0116,120490.0
2024-07-17 12:00:00,50.14,50.2,50.09,50.18,61981.0,48.0116,48.069,47.9637,48.0499,61981.0
2024-07-17 12:30:00,50.17,50.17,50.1,50.16,61294.0,48.0403,48.0403,47.9733,48.0307,61294.0
2024-07-17 13:00:00,50.16,50.17,50.1,50.14,41356.0,48.0307,48.0403,47.9733,48.0116,41356.0
2024-07-17 13:30:00,50.14,50.19,50.1,50.1,70694.0,48.0116,48.0594,47.9733,47.9733,70694.0
2024-07-17 14:00:00,50.11,50.17,50.09,50.16,59352.0,47.9828,48.0403,47.9637,48.0307,59352.0
2024-07-17 14:30:00,50.16,50.27,50.15,50.24,72738.0,48.0307,48.136,48.0211,48.1073,72738.0
2024-07-17 15:00:00,50.23,50.27,50.23,50.25,69105.0,48.0977,48.136,48.0977,48.1169,69105.0
2024-07-17 15:30:00,50.25,50.27,50.15,50.21,265989.0,48.1169,48.136,48.0211,48.0786,265989.0
2024-07-18 09:30:00,50.38,50.42,50.22,50.34,76569.0,48.2414,48.2797,48.0882,48.2031,76569.0
2024-07-18 10:00:00,50.33,50.42,50.3,50.36,73566.0,48.1935,48.2797,48.1648,48.2222,73566.0
2024-07-18 10:30:00,50.36,50.55,50.34,50.55,287492.0,48.2222,48.4042,48.2031,48.4042,287492.0
2024-07-18 11:00:00,50.56,50.57,50.44,50.45,74232.0,48.4137,48.4233,48.2988,48.3084,74232.0
2024-07-18 11:30:00,50.46,50.48,50.33,50.41,199167.0,48.318,48.3371,48.1935,48.2701,199167.0
2024-07-18 12:00:00,50.41,50.45,50.37,50.38,95062.0,48.2701,48.3084,48.2318,48.2414,95062.0
2024-07-18 12:30:00,50.38,50.47,50.37,50.37,205785.0,48.2414,48.3276,48.2318,48.2318,205785.0
2024-07-18 13:00:00,50.37,50.45,50.35,50.44,189604.0,48.2318,48.3084,48.2126,48.2988,189604.0
2024-07-18 13:30:00,50.44,50.44,50.39,50.4,61283.0,48.2988,48.2988,48.251,48.2605,61283.0
2024-07-18 14:00:00,50.4,50.45,50.37,50.45,132403.0,48.2605,48.3084,48.2318,48.3084,132403.0
2024-07-18 14:30:00,50.44,50.45,50.38,50.42,115869.0,48.2988,48.3084,48.2414,48.2797,115869.0
2024-07-18 15:00:00,50.42,50.45,50.23,50.23,128172.0,48.2797,48.3084,48.0977,48.0977,128172.0
2024-07-18 15:30:00,50.23,50.38,50.22,50.35,236148.0,48.0977,48.2414,48.0882,48.2126,236148.0
2024-07-19 09:30:00,50.18,50.22,50.02,50.12,55809.0,48.0499,48.0882,47.8967,47.9924,55809.0
2024-07-19 10:00:00,50.12,50.35,50.12,50.33,57676.0,47.9924,48.2126,47.9924,48.1935,57676.0
2024-07-19 10:30:00,50.34,50.49,50.28,50.48,50629.0,48.2031,48.3467,48.1456,48.3371,50629.0
2024-07-19 11:00:00,50.49,50.52,50.25,50.26,42910.0,48.3467,48.3754,48.1169,48.1265,42910.0
2024-07-19 11:30:00,50.26,50.35,50.23,50.35,37416.0,48.1265,48.2126,48.0977,48.2126,37416.0
2024-07-19 12:00:00,50.35,50.58,50.35,50.54,38501.0,48.2126,48.4329,48.2126,48.3946,38501.0
2024-07-19 12:30:00,50.53,50.56,50.48,50.51,32057.0,48.385,48.4137,48.3371,48.3659,32057.0
2024-07-19 13:00:00,50.5,50.62,50.47,50.6,65092.0,48.3563,48.4712,48.3276,48.452,65092.0
2024-07-19 13:30:00,50.61,50.61,50.49,50.56,33979.0,48.4616,48.4616,48.3467,48.4137,33979.0
2024-07-19 14:00:00,50.55,50.6,50.52,50.52,47574.0,48.4042,48.452,48.3754,48.3754,47574.0
2024-07-19 14:30:00,50.52,50.56,50.43,50.55,81667.0,48.3754,48.4137,48.2893,48.4042,81667.0
2024-07-19 15:00:00,50.55,50.62,50.54,50.59,87987.0,48.4042,48.4712,48.3946,48.4425,87987.0
2024-07-19 15:30:00,50.58,50.64,50.53,50.63,356085.0,48.4329,48.4903,48.385,48.4808,356085.0
2024-07-22 09:30:00,50.97,51.27,50.97,51.12,73034.0,48.8063,49.0936,48.8063,48.95,73034.0
2024-07-22 10:00:00,51.12,51.12,51.0,51.01,78757.0,48.95,48.95,48.8351,48.8446,78757.0
2024-07-22 10:30:00,51.01,51.05,50.92,51.01,99726.0,48.8446,48.8829,48.7585,48.8446,99726.0
2024-07-22 11:00:00,51.0,51.07,50.95,50.96,69347.0,48.8351,48.9021,48.7872,48.7968,69347.0
2024-07-22 11:30:00,50.97,51.06,50.87,51.05,82621.0,48.8063,48.8925,48.7106,48.8829,82621.0
2024-07-22 12:00:00,51.05,51.13,51.02,51.1,80241.0,48.8829,48.9595,48.8542,48.9308,80241.0
2024-07-22 12:30:00,51.1,51.18,51.09,51.12,78496.0,48.9308,49.0074,48.9212,48.95,78496.0
2024-07-22 13:00:00,51.14,51.22,51.14,51.21,61816.0,48.9691,49.0457,48.9691,49.0361,61816.0
2024-07-22 13:30:00,51.22,51.24,51.18,51.18,61856.0,49.0457,49.0649,49.0074,49.0074,61856.0
2024-07-22 14:00:00,51.18,51.19,51.11,51.15,111733.0,49.0074,49.017,48.9404,48.9787,111733.0
2024-07-22 14:30:00,51.15,51.24,51.12,51.13,89408.0,48.9787,49.0649,48.95,48.9595,89408.0
2024-07-22 15:00:00,51.13,51.13,50.88,50.9,110363.0,48.9595,48.9595,48.7202,48.7393,110363.0
2024-07-22 15:30:00,50.91,51.11,50.87,51.08,260387.0,48.7489,48.9404,48.7106,48.9117,260387.0
2024-07-23 09:30:00,50.57,50.58,50.33,50.39,46994.0,48.4233,48.4329,48.1935,48.251,46994.0
2024-07-23 10:00:00,50.41,50.41,50.23,50.28,57863.0,48.2701,48.2701,48.0977,48.1456,57863.0
2024-07-23 10:30:00,50.28,50.47,50.24,50.27,108180.0,48.1456,48.3276,48.1073,48.136,108180.0
2024-07-23 11:00:00,50.28,50.43,50.27,50.36,49001.0,48.1456,48.2893,48.136,48.2222,49001.0
2024-07-23 11:30:00,50.41,50.51,50.29,50.43,79981.0,48.2701,48.3659,48.1552,48.2893,79981.0
2024-07-23 12:00:00,50.43,50.44,50.32,50.32,29928.0,48.2893,48.2988,48.1839,48.1839,29928.0
2024-07-23 12:30:00,50.31,50.43,50.3,50.35,52406.0,48.1743,48.2893,48.1648,48.2126,52406.0
2024-07-23 13:00:00,50.36,50.43,50.34,50.35,21098.0,48.2222,48.2893,48.2031,48.2126,21098.0
2024-07-23 13:30:00,50.36,50.49,50.33,50.48,35624.0,48.2222,48.3467,48.1935,48.3371,35624.0
2024-07-23 14:00:00,50.48,50.49,50.41,50.45,35241.0,48.3371,48.3467,48.2701,48.3084,35241.0
2024-07-23 14:30:00,50.46,50.48,50.44,50.45,35218.0,48.318,48.3371,48.2988,48.3084,35218.0
2024-07-23 15:00:00,50.47,50.52,50.42,50.52,62206.0,48.3276,48.3754,48.2797,48.3754,62206.0
2024-07-23 15:30:00,50.51,50.51,50.33,50.43,134898.0,48.3659,48.3659,48.1935,48.2893,134898.0
2024-07-24 09:30:00,50.48,50.57,50.35,50.53,75561.0,48.3371,48.4233,48.2126,48.385,75561.0
2024-07-24 10:00:00,50.53,50.62,50.47,50.51,113646.0,48.385,48.4712,48.3276,48.3659,113646.0
2024-07-24 10:30:00,50.5,50.76,50.47,50.75,60940.0,48.3563,48.6052,48.3276,48.5957,60940.0
2024-07-24 11:00:00,50.74,50.84,50.74,50.83,52269.0,48.5861,48.6818,48.5861,48.6723,52269.0
2024-07-24 11:30:00,50.82,50.89,50.7,50.89,98791.0,48.6627,48.7297,48.5478,48.7297,98791.0
2024-07-24 12:00:00,50.89,50.98,50.85,50.96,46631.0,48.7297,48.8159,48.6914,48.7968,46631.0
2024-07-24 12:30:00,50.95,51.05,50.88,51.0,26316.0,48.7872,48.8829,48.7202,48.8351,26316.0
2024-07-24 13:00:00,51.0,51.05,50.95,50.99,34186.0,48.8351,48.8829,48.7872,48.8255,34186.0
2024-07-24 13:30:00,50.98,50.99,50.91,50.96,35034.0,48.8159,48.8255,48.7489,48.7968,35034.0
2024-07-24 14:00:00,50.96,51.03,50.95,51.0,61367.0,48.7968,48.8638,48.7872,48.8351,61367.0
2024-07-24 14:30:00,51.0,51.02,50.81,50.93,64459.0,48.8351,48.8542,48.6531,48.768,64459.0
2024-07-24 15:00:00,50.93,51.07,50.92,51.07,71086.0,48.768,48.9021,48.7585,48.9021,71086.0
2024-07-24 15:30:00,51.07,51.27,51.02,51.2,354163.0,48.9021,49.0936,48.8542,49.0266,354163.0
2024-07-25 09:30:00,52.7,52.99,52.56,52.88,422228.0,50.4629,50.7406,50.3288,50.6353,422228.0
2024-07-25 10:00:00,52.86,53.27,52.84,53.04,573992.0,50.6161,51.0087,50.5969,50.7885,573992.0
2024-07-25 10:30:00,53.02,53.18,52.94,53.15,396691.0,50.7693,50.9225,50.6927,50.8938,396691.0
2024-07-25 11:00:00,53.15,53.18,53.05,53.08,174484.0,50.8938,50.9225,50.798,50.8268,174484.0
2024-07-25 11:30:00,53.09,53.27,52.85,53.1,240648.0,50.8363,51.0087,50.6065,50.8459,240648.0
2024-07-25 12:00:00,53.1,53.3,53.1,53.19,179711.0,50.8459,51.0374,50.8459,50.9321,179711.0
2024-07-25 12:30:00,53.19,53.25,52.69,52.84,270983.0,50.9321,50.9895,50.4533,50.5969,270983.0
2024-07-25 13:00:00,52.84,53.13,52.8,53.06,61043.0,50.5969,50.8746,50.5586,50.8076,61043.0
2024-07-25 13:30:00,53.06,53.06,52.88,53.0,134082.0,50.8076,50.8076,50.6353,50.7502,134082.0
2024-07-25 14:00:00,53.0,53.23,53.0,53.21,167252.0,50.7502,50.9704,50.7502,50.9512,167252.0
2024-07-25 14:30:00,53.21,53.37,53.16,53.31,243810.0,50.9512,51.1045,50.9034,51.047,243810.0
2024-07-25 15:00:00,53.31,53.34,53.22,53.32,211521.0,51.047,51.0757,50.9608,51.0566,211521.0
2024-07-25 15:30:00,53.32,53.32,53.03,53.07,409937.0,51.0566,51.0566,50.7789,50.8172,409937.0
2024-07-26 09:30:00,52.67,52.8,52.59,52.61,155314.0,50.4342,50.5586,50.3576,50.3767,155314.0
2024-07-26 10:00:00,52.6,52.72,52.59,52.69,92117.0,50.3671,50.482,50.3576,50.4533,92117.0
2024-07-26 10:30:00,52.69,52.77,52.57,52.77,146386.0,50.4533,50.5299,50.3384,50.5299,146386.0
2024-07-26 11:00:00,52.77,52.77,52.65,52.68,88280.0,50.5299,50.5299,50.415,50.4437,88280.0
2024-07-26 11:30:00,52.65,52.67,52.46,52.51,147074.0,50.415,50.4342,50.2331,50.281,147074.0
2024-07-26 12:00:00,52.5,52.59,52.5,52.59,61228.0,50.2714,50.3576,50.2714,50.3576,61228.0
2024-07-26 12:30:00,52.58,52.67,52.58,52.66,35346.0,50.348,50.4342,50.348,50.4246,35346.0
2024-07-26 13:00:00,52.67,52.85,52.65,52.84,41491.0,50.4342,50.6065,50.415,50.5969,41491.0
2024-07-26 13:30:00,52.83,52.83,52.58,52.66,125371.0,50.5874,50.5874,50.348,50.4246,125371.0
2024-07-26 14:00:00,52.66,52.71,52.6,52.65,46337.0,50.4246,50.4725,50.3671,50.415,46337.0
2024-07-26 14:30:00,52.65,52.65,52.5,52.5,95074.0,50.415,50.415,50.2714,50.2714,95074.0
2024-07-26 15:00:00,52.5,52.66,52.5,52.6,86471.0,50.2714,50.4246,50.2714,50.3671,86471.0
2024-07-26 15:30:00,52.6,52.6,52.37,52.41,296468.0,50.3671,50.3671,50.1469,50.1852,296468.0
2024-07-29 09:30:00,51.99,52.0,51.74,51.84,163511.0,49.783,49.7926,49.5436,49.6394,163511.0
2024-07-29 10:00:00,51.83,51.83,51.53,51.55,249464.0,49.6298,49.6298,49.3426,49.3617,249464.0
2024-07-29 10:30:00,51.55,51.64,51.37,51.62,203293.0,49.3617,49.4479,49.1894,49.4287,203293.0
2024-07-29 11:00:00,51.63,51.79,51.57,51.76,278735.0,49.4383,49.5915,49.3809,49.5628,278735.0
2024-07-29 11:30:00,51.76,51.82,51.67,51.75,105149.0,49.5628,49.6202,49.4766,49.5532,105149.0
2024-07-29 12:00:00,51.75,51.79,51.68,51.73,229036.0,49.5532,49.5915,49.4862,49.5341,229036.0
2024-07-29 12:30:00,51.72,51.8,51.72,51.79,83007.0,49.5245,49.6011,49.5245,49.5915,83007.0
2024-07-29 13:00:00,51.8,51.94,51.79,51.82,72941.0,49.6011,49.7352,49.5915,49.6202,72941.0
2024-07-29 13:30:00,51.8,51.87,51.77,51.84,60703.0,49.6011,49.6681,49.5724,49.6394,60703.0
2024-07-29 14:00:00,51.85,51.85,51.71,51.72,102495.0,49.649,49.649,49.5149,49.5245,102495.0
2024-07-29 14:30:00,51.72,51.83,51.69,51.83,81449.0,49.5245,49.6298,49.4958,49.6298,81449.0
2024-07-29 15:00:00,51.84,52.03,51.83,51.96,77241.0,49.6394,49.8213,49.6298,49.7543,77241.0
2024-07-29 15:30:00,51.95,52.13,51.92,52.09,380540.0,49.7447,49.9171,49.716,49.8788,380540.0
2024-07-30 09:30:00,51.93,51.95,51.76,51.82,65966.0,49.7256,49.7447,49.5628,49.6202,65966.0
2024-07-30 10:00:00,51.8,51.81,51.67,51.7,88535.0,49.6011,49.6107,49.4766,49.5053,88535.0
2024-07-30 10:30:00,51.69,51.7,51.5,51.52,71091.0,49.4958,49.5053,49.3138,49.333,71091.0
2024-07-30 11:00:00,51.53,51.59,51.45,51.55,109744.0,49.3426,49.4,49.266,49.3617,109744.0
2024-07-30 11:30:00,51.54,51.62,51.37,51.42,139057.0,49.3521,49.4287,49.1894,49.2372,139057.0
2024-07-30 12:00:00,51.42,51.51,51.37,51.48,80952.0,49.2372,49.3234,49.1894,49.2947,80952.0
2024-07-30 12:30:00,51.48,51.63,51.46,51.51,104732.0,49.2947,49.4383,49.2755,49.3234,104732.0
2024-07-30 13:00:00,51.51,51.52,51.45,51.5,47113.0,49.3234,49.333,49.266,49.3138,47113.0
2024-07-30 13:30:00,51.5,51.51,51.37,51.46,47163.0,49.3138,49.3234,49.1894,49.2755,47163.0
2024-07-30 14:00:00,51.46,51.53,51.45,51.48,43599.0,49.2755,49.3426,49.266,49.2947,43599.0
2024-07-30 14:30:00,51.48,51.48,51.38,51.41,65625.0,49.2947,49.2947,49.1989,49.2277,65625.0
2024-07-30 15:00:00,51.41,51.55,51.4,51.54,104736.0,49.2277,49.3617,49.2181,49.3521,104736.0
2024-07-30 15:30:00,51.54,51.74,51.46,51.7,360572.0,49.3521,49.5436,49.2755,49.5053,360572.0
2024-07-31 09:30:00,51.7,51.76,51.49,51.51,151604.0,49.5053,49.5628,49.3043,49.3234,151604.0
2024-07-31 10:00:00,51.52,51.64,51.49,51.62,74909.0,49.333,49.4479,49.3043,49.4287,74909.0
2024-07-31 10:30:00,51.64,51.71,51.59,51.63,92599.0,49.4479,49.5149,49.4,49.4383,92599.0
2024-07-31 11:00:00,51.62,51.67,51.57,51.64,51595.0,49.4287,49.4766,49.3809,49.4479,51595.0
2024-07-31 11:30:00,51.64,51.71,51.57,51.7,60981.0,49.4479,49.5149,49.3809,49.5053,60981.0
2024-07-31 12:00:00,51.7,51.74,51.65,51.74,44938.0,49.5053,49.5436,49.4575,49.5436,44938.0
2024-07-31 12:30:00,51.73,51.83,51.72,51.73,41919.0,49.5341,49.6298,49.5245,49.5341,41919.0
2024-07-31 13:00:00,51.72,51.83,51.71,51.75,45239.0,49.5245,49.6298,49.5149,49.5532,45239.0
2024-07-31 13:30:00,51.76,51.89,51.67,51.87,38812.0,49.5628,49.6873,49.4766,49.6681,38812.0
2024-07-31 14:00:00,51.87,51.87,51.69,51.81,51260.0,49.6681,49.6681,49.4958,49.6107,51260.0
2024-07-31 14:30:00,51.79,51.89,51.77,51.83,49085.0,49.5915,49.6873,49.5724,49.6298,49085.0
2024-07-31 15:00:00,51.82,51.9,51.69,51.7,198094.0,49.6202,49.6969,49.4958,49.5053,198094.0
2024-07-31 15:30:00,51.7,51.82,51.69,51.8,452612.0,49.5053,49.6202,49.4958,49.6011,452612.0
2024-08-01 09:30:00,51.08,51.45,51.05,51.28,186915.0,48.9117,49.266,48.8829,49.1032,186915.0
2024-08-01 10:00:00,51.29,51.32,51.06,51.11,135152.0,49.1127,49.1415,48.8925,48.9404,135152.0
2024-08-01 10:30:00,51.11,51.19,50.91,51.01,190499.0,48.9404,49.017,48.7489,48.8446,190499.0
2024-08-01 11:00:00,51.02,51.14,50.97,51.04,96354.0,48.8542,48.9691,48.8063,48.8734,96354.0
2024-08-01 11:30:00,51.04,51.45,51.0,51.34,89669.0,48.8734,49.266,48.8351,49.1606,89669.0
2024-08-01 12:00:00,51.36,51.51,51.32,51.45,99646.0,49.1798,49.3234,49.1415,49.266,99646.0
2024-08-01 12:30:00,51.45,51.46,51.34,51.46,65281.0,49.266,49.2755,49.1606,49.2755,65281.0
2024-08-01 13:00:00,51.45,51.49,51.38,51.44,59788.0,49.266,49.3043,49.1989,49.2564,59788.0
2024-08-01 13:30:00,51.44,51.49,51.39,51.47,45758.0,49.2564,49.3043,49.2085,49.2851,45758.0
2024-08-01 14:00:00,51.47,51.51,51.31,51.51,122391.0,49.2851,49.3234,49.1319,49.3234,122391.0
2024-08-01 14:30:00,51.51,51.62,51.49,51.59,69146.0,49.3234,49.4287,49.3043,49.4,69146.0
2024-08-01 15:00:00,51.58,51.65,51.53,51.61,79118.0,49.3904,49.4575,49.3426,49.4192,79118.0
2024-08-01 15:30:00,51.62,51.74,51.59,51.7,354611.0,49.4287,49.5436,49.4,49.5053,354611.0
2024-08-02 09:30:00,53.24,53.42,52.9,53.0,181106.0,50.98,51.1523,50.6544,50.7502,181106.0
2024-08-02 10:00:00,53.01,53.13,52.78,52.8,231438.0,50.7597,50.8746,50.5395,50.5586,231438.0
2024-08-02 10:30:00,52.81,52.98,52.67,52.73,136660.0,50.5682,50.731,50.4342,50.4916,136660.0
2024-08-02 11:00:00,52.74,52.74,52.47,52.5,90076.0,50.5012,50.5012,50.2427,50.2714,90076.0
2024-08-02 11:30:00,52.49,52.58,52.2,52.41,139675.0,50.2618,50.348,49.9841,50.1852,139675.0
2024-08-02 12:00:00,52.39,52.55,52.39,52.49,82535.0,50.1661,50.3193,50.1661,50.2618,82535.0
2024-08-02 12:30:00,52.49,52.72,52.48,52.71,119532.0,50.2618,50.482,50.2522,50.4725,119532.0
2024-08-02 13:00:00,52.71,52.83,52.7,52.83,59767.0,50.4725,50.5874,50.4629,50.5874,59767.0
2024-08-02 13:30:00,52.83,52.88,52.81,52.85,79680.0,50.5874,50.6353,50.5682,50.6065,79680.0
2024-08-02 14:00:00,52.85,52.99,52.82,52.98,151766.0,50.6065,50.7406,50.5778,50.731,151766.0
2024-08-02 14:30:00,52.98,53.02,52.98,53.02,131419.0,50.731,50.7693,50.731,50.7693,131419.0
2024-08-02 15:00:00,53.02,53.06,53.0,53.01,149997.0,50.7693,50.8076,50.7502,50.7597,149997.0
2024-08-02 15:30:00,53.01,53.09,52.99,53.07,345306.0,50.7597,50.8363,50.7406,50.8172,345306.0
2024-08-05 09:30:00,52.04,52.17,51.74,51.81,120622.0,49.8309,49.9554,49.5436,49.6107,120622.0
2024-08-05 10:00:00,51.79,51.96,51.5,51.6,149033.0,49.5915,49.7543,49.3138,49.4096,149033.0
2024-08-05 10:30:00,51.62,51.84,51.57,51.62,251122.0,49.4287,49.6394,49.3809,49.4287,251122.0
2024-08-05 11:00:00,51.63,51.84,51.57,51.69,115594.0,49.4383,49.6394,49.3809,49.4958,115594.0
2024-08-05 11:30:00,51.69,51.8,51.67,51.68,55305.0,49.4958,49.6011,49.4766,49.4862,55305.0
2024-08-05 12:00:00,51.68,51.96,51.64,51.91,195175.0,49.4862,49.7543,49.4479,49.7064,195175.0
2024-08-05 12:30:00,51.91,51.92,51.65,51.66,69356.0,49.7064,49.716,49.4575,49.467,69356.0
2024-08-05 13:00:00,51.65,51.79,51.49,51.7,60178.0,49.4575,49.5915,49.3043,49.5053,60178.0
2024-08-05 13:30:00,51.68,51.69,51.56,51.58,58846.0,49.4862,49.4958,49.3713,49.3904,58846.0
2024-08-05 14:00:00,51.58,51.76,51.54,51.73,53405.0,49.3904,49.5628,49.3521,49.5341,53405.0
2024-08-05 14:30:00,51.73,51.88,51.58,51.67,64404.0,49.5341,49.6777,49.3904,49.4766,64404.0
2024-08-05 15:00:00,51.67,51.8,51.58,51.59,80522.0,49.4766,49.6011,49.3904,49.4,80522.0
2024-08-05 15:30:00,51.59,51.71,51.43,51.44,157064.0,49.4,49.5149,49.2468,49.2564,157064.0
2024-08-06 09:30:00,50.59,50.85,50.47,50.71,105506.0,48.4425,48.6914,48.3276,48.5574,105506.0
2024-08-06 10:00:00,50.69,50.77,50.52,50.59,78676.0,48.5382,48.6148,48.3754,48.4425,78676.0
2024-08-06 10:30:00,50.59,50.92,50.58,50.82,159551.0,48.4425,48.7585,48.4329,48.6627,159551.0
2024-08-06 11:00:00,50.82,51.05,50.79,50.84,87043.0,48.6627,48.8829,48.634,48.6818,87043.0
2024-08-06 11:30:00,50.85,51.26,50.83,51.21,100072.0,48.6914,49.084,48.6723,49.0361,100072.0
2024-08-06 12:00:00,51.22,51.3,51.15,51.3,54592.0,49.0457,49.1223,48.9787,49.1223,54592.0
2024-08-06 12:30:00,51.29,51.31,51.19,51.24,84761.0,49.1127,49.1319,49.017,49.0649,84761.0
2024-08-06 13:00:00,51.24,51.28,51.16,51.16,35421.0,49.0649,49.1032,48.9883,48.9883,35421.0
2024-08-06 13:30:00,51.16,51.27,51.02,51.25,65106.0,48.9883,49.0936,48.8542,49.0744,65106.0
2024-08-06 14:00:00,51.25,51.26,51.15,51.2,90154.0,49.0744,49.084,48.9787,49.0266,90154.0
2024-08-06 14:30:00,51.2,51.29,51.12,51.13,51081.0,49.0266,49.1127,48.95,48.9595,51081.0
2024-08-06 15:00:00,51.13,51.13,51.02,51.02,103367.0,48.9595,48.9595,48.8542,48.8542,103367.0
2024-08-06 15:30:00,51.01,51.1,50.95,51.0,200005.0,48.8446,48.9308,48.7872,48.8351,200005.0
2024-08-07 09:30:00,51.39,51.58,51.3,51.57,62764.0,49.2085,49.3904,49.1223,49.3809,62764.0
2024-08-07 10:00:00,51.59,51.63,51.48,51.54,54672.0,49.4,49.4383,49.2947,49.3521,54672.0
2024-08-07 10:30:00,51.54,51.81,51.53,51.66,68097.0,49.3521,49.6107,49.3426,49.467,68097.0
2024-08-07 11:00:00,51.67,51.73,51.59,51.67,78461.0,49.4766,49.5341,49.4,49.4766,78461.0
2024-08-07 11:30:00,51.68,52.18,51.67,51.87,267833.0,49.4862,49.965,49.4766,49.6681,267833.0
2024-08-07 12:00:00,51.87,52.0,51.85,51.98,50267.0,49.6681,49.7926,49.649,49.7735,50267.0
2024-08-07 12:30:00,51.98,51.98,51.88,51.9,57824.0,49.7735,49.7735,49.6777,49.6969,57824.0
2024-08-07 13:00:00,51.9,51.94,51.77,51.77,51618.0,49.6969,49.7352,49.5724,49.5724,51618.0
2024-08-07 13:30:00,51.75,51.81,51.67,51.71,55146.0,49.5532,49.6107,49.4766,49.5149,55146.0
2024-08-07 14:00:00,51.71,51.71,51.56,51.66,46777.0,49.5149,49.5149,49.3713,49.467,46777.0
2024-08-07 14:30:00,51.65,51.73,51.62,51.69,74099.0,49.4575,49.5341,49.4287,49.4958,74099.0
2024-08-07 15:00:00,51.69,51.71,51.62,51.63,144704.0,49.4958,49.5149,49.4287,49.4383,144704.0
2024-08-07 15:30:00,51.64,51.82,51.54,51.81,310238.0,49.4479,49.6202,49.3521,49.6107,310238.0
2024-08-08 09:30:00,51.81,51.97,51.68,51.86,264957.0,49.6107,49.7639,49.4862,49.6585,264957.0
2024-08-08 10:00:00,51.88,52.08,51.88,52.03,251406.0,49.6777,49.8692,49.6777,49.8213,251406.0
2024-08-08 10:30:00,52.03,52.1,51.97,52.07,99274.0,49.8213,49.8884,49.7639,49.8596,99274.0
2024-08-08 11:00:00,52.06,52.2,52.0,52.09,75674.0,49.8501,49.9841,49.7926,49.8788,75674.0
2024-08-08 11:30:00,52.1,52.2,52.06,52.1,44790.0,49.8884,49.9841,49.8501,49.8884,44790.0
2024-08-08 12:00:00,52.09,52.1,52.01,52.05,18138.0,49.8788,49.8884,49.8022,49.8405,18138.0
2024-08-08 12:30:00,52.04,52.11,51.99,52.1,28128.0,49.8309,49.8979,49.783,49.8884,28128.0
2024-08-08 13:00:00,52.09,52.15,52.05,52.12,28483.0,49.8788,49.9362,49.8405,49.9075,28483.0
2024-08-08 13:30:00,52.11,52.14,52.07,52.08,59808.0,49.8979,49.9267,49.8596,49.8692,59808.0
2024-08-08 14:00:00,52.08,52.4,52.06,52.3,65461.0,49.8692,50.1756,49.8501,50.0799,65461.0
2024-08-08 14:30:00,52.3,52.39,52.3,52.36,62277.0,50.0799,50.1661,50.0799,50.1373,62277.0
2024-08-08 15:00:00,52.35,52.41,52.28,52.29,80311.0,50.1277,50.1852,50.0607,50.0703,80311.0
2024-08-08 15:30:00,52.29,52.37,52.1,52.12,270992.0,50.0703,50.1469,49.8884,49.9075,270992.0
2024-08-09 09:30:00,52.3,52.43,52.23,52.39,153037.0,50.0799,50.2044,50.0128,50.1661,153037.0
2024-08-09 10:00:00,52.41,52.57,52.41,52.55,115573.0,50.1852,50.3384,50.1852,50.3193,115573.0
2024-08-09 10:30:00,52.55,52.65,52.52,52.63,123227.0,50.3193,50.415,50.2905,50.3959,123227.0
2024-08-09 11:00:00,52.63,52.72,52.59,52.59,127659.0,50.3959,50.482,50.3576,50.3576,127659.0
2024-08-09 11:30:00,52.59,52.77,52.55,52.65,228175.0,50.3576,50.5299,50.3193,50.415,228175.0
2024-08-09 12:00:00,52.65,52.66,52.55,52.62,37342.0,50.415,50.4246,50.3193,50.3863,37342.0
2024-08-09 12:30:00,52.63,52.65,52.54,52.55,24815.0,50.3959,50.415,50.3097,50.3193,24815.0
2024-08-09 13:00:00,52.54,52.65,52.52,52.61,91257.0,50.3097,50.415,50.2905,50.3767,91257.0
2024-08-09 13:30:00,52.61,52.62,52.54,52.59,33035.0,50.3767,50.3863,50.3097,50.3576,33035.0
2024-08-09 14:00:00,52.59,52.61,52.49,52.55,31287.0,50.3576,50.3767,50.2618,50.3193,31287.0
2024-08-09 14:30:00,52.56,52.61,52.54,52.55,39283.0,50.3288,50.3767,50.3097,50.3193,39283.0
2024-08-09 15:00:00,52.55,52.56,52.42,52.44,107799.0,50.3193,50.3288,50.1948,50.2139,107799.0
2024-08-09 15:30:00,52.44,52.48,52.37,52.39,414248.0,50.2139,50.2522,50.1469,50.1661,414248.0
2024-08-12 09:30:00,52.51,52.51,52.33,52.39,113418.0,50.281,50.281,50.1086,50.1661,113418.0
2024-08-12 10:00:00,52.39,52.41,52.17,52.23,143356.0,50.1661,50.1852,49.9554,50.0128,143356.0
2024-08-12 10:30:00,52.24,52.46,52.24,52.44,58289.0,50.0224,50.2331,50.0224,50.2139,58289.0
2024-08-12 11:00:00,52.44,52.53,52.39,52.42,87988.0,50.2139,50.3001,50.1661,50.1948,87988.0
2024-08-12 11:30:00,52.41,52.41,52.23,52.26,45743.0,50.1852,50.1852,50.0128,50.0416,45743.0
2024-08-12 12:00:00,52.25,52.32,52.25,52.29,19095.0,50.032,50.099,50.032,50.0703,19095.0
2024-08-12 12:30:00,52.3,52.32,52.27,52.29,42130.0,50.0799,50.099,50.0511,50.0703,42130.0
2024-08-12 13:00:00,52.28,52.32,52.24,52.3,135009.0,50.0607,50.099,50.0224,50.0799,135009.0
2024-08-12 13:30:00,52.29,52.32,52.12,52.13,134586.0,50.0703,50.099,49.9075,49.9171,134586.0
2024-08-12 14:00:00,52.12,52.17,52.1,52.15,44742.0,49.9075,49.9554,49.8884,49.9362,44742.0
2024-08-12 14:30:00,52.14,52.17,52.11,52.16,35089.0,49.9267,49.9554,49.8979,49.9458,35089.0
2024-08-12 15:00:00,52.15,52.19,52.13,52.15,30688.0,49.9362,49.9745,49.9171,49.9362,30688.0
2024-08-12 15:30:00,52.15,52.19,52.08,52.18,169886.0,49.9362,49.9745,49.8692,49.965,169886.0
2024-08-13 09:30:00,52.92,53.11,52.92,52.95,75380.0,50.6736,50.8555,50.6736,50.7023,75380.0
2024-08-13 10:00:00,52.95,53.02,52.91,53.01,82659.0,50.7023,50.7693,50.664,50.7597,82659.0
2024-08-13 10:30:00,53.01,53.21,52.94,53.19,56131.0,50.7597,50.9512,50.6927,50.9321,56131.0
2024-08-13 11:00:00,53.2,53.3,53.19,53.21,44262.0,50.9417,51.0374,50.9321,50.9512,44262.0
2024-08-13 11:30:00,53.21,53.27,53.13,53.15,33264.0,50.9512,51.0087,50.8746,50.8938,33264.0
2024-08-13 12:00:00,53.15,53.26,53.09,53.16,67625.0,50.8938,50.9991,50.8363,50.9034,67625.0
2024-08-13 12:30:00,53.16,53.28,53.15,53.27,25121.0,50.9034,51.0183,50.8938,51.0087,25121.0
2024-08-13 13:00:00,53.26,53.31,53.25,53.28,28959.0,50.9991,51.047,50.9895,51.0183,28959.0
2024-08-13 13:30:00,53.28,53.29,53.19,53.21,47524.0,51.0183,51.0278,50.9321,50.9512,47524.0
2024-08-13 14:00:00,53.21,53.26,53.2,53.26,54145.0,50.9512,50.9991,50.9417,50.9991,54145.0
2024-08-13 14:30:00,53.26,53.36,53.25,53.32,138120.0,50.9991,51.0949,50.9895,51.0566,138120.0
2024-08-13 15:00:00,53.31,53.39,53.2,53.37,101925.0,51.047,51.1236,50.9417,51.1045,101925.0
2024-08-13 15:30:00,53.37,53.58,53.31,53.57,242245.0,51.1045,51.3055,51.047,51.296,242245.0
2024-08-14 09:30:00,53.43,53.56,53.35,53.42,101590.0,51.1619,51.2864,51.0853,51.1523,101590.0
2024-08-14 10:00:00,53.42,53.48,53.38,53.42,83694.0,51.1523,51.2098,51.114,51.1523,83694.0
2024-08-14 10:30:00,53.44,53.76,53.43,53.75,79933.0,51.1715,51.4779,51.1619,51.4683,79933.0
2024-08-14 11:00:00,53.76,53.88,53.75,53.8,43190.0,51.4779,51.5928,51.4683,51.5162,43190.0
2024-08-14 11:30:00,53.81,53.93,53.79,53.86,31060.0,51.5258,51.6407,51.5066,51.5737,31060.0
2024-08-14 12:00:00,53.85,53.94,53.83,53.88,24608.0,51.5641,51.6503,51.5449,51.5928,24608.0
2024-08-14 12:30:00,53.85,53.9,53.81,53.85,27337.0,51.5641,51.612,51.5258,51.5641,27337.0
2024-08-14 13:00:00,53.85,53.85,53.62,53.64,69839.0,51.5641,51.5641,51.3438,51.363,69839.0
2024-08-14 13:30:00,53.64,53.73,53.15,53.55,138034.0,51.363,51.4492,50.8938,51.2768,138034.0
2024-08-14 14:00:00,53.58,53.58,53.47,53.51,42866.0,51.3055,51.3055,51.2002,51.2385,42866.0
2024-08-14 14:30:00,53.59,53.65,53.37,53.51,58467.0,51.3151,51.3726,51.1045,51.2385,58467.0
2024-08-14 15:00:00,53.5,53.61,53.47,53.51,69579.0,51.2289,51.3343,51.2002,51.2385,69579.0
2024-08-14 15:30:00,53.5,53.56,53.36,53.52,237947.0,51.2289,51.2864,51.0949,51.2481,237947.0
2024-08-15 09:30:00,53.69,53.71,53.51,53.62,48012.0,51.4109,51.43,51.2385,51.3438,48012.0
2024-08-15 10:00:00,53.62,53.69,53.5,53.67,50232.0,51.3438,51.4109,51.2289,51.3917,50232.0
2024-08-15 10:30:00,53.66,53.74,53.59,53.74,46674.0,51.3821,51.4587,51.3151,51.4587,46674.0
2024-08-15 11:00:00,53.75,53.86,53.71,53.79,67406.0,51.4683,51.5737,51.43,51.5066,67406.0
2024-08-15 11:30:00,53.79,53.86,53.74,53.85,42846.0,51.5066,51.5737,51.4587,51.5641,42846.0
2024-08-15 12:00:00,53.85,53.97,53.78,53.92,97977.0,51.5641,51.679,51.497,51.6311,97977.0
2024-08-15 12:30:00,53.91,53.92,53.72,53.87,30925.0,51.6215,51.6311,51.4396,51.5832,30925.0
2024-08-15 13:00:00,53.86,53.9,53.83,53.84,13451.0,51.5737,51.612,51.5449,51.5545,13451.0
2024-08-15 13:30:00,53.85,53.94,53.78,53.87,137451.0,51.5641,51.6503,51.497,51.5832,137451.0
2024-08-15 14:00:00,53.87,53.99,53.86,53.96,40043.0,51.5832,51.6981,51.5737,51.6694,40043.0
2024-08-15 14:30:00,53.96,54.07,53.93,54.06,102096.0,51.6694,51.7747,51.6407,51.7652,102096.0
2024-08-15 15:00:00,54.05,54.12,54.05,54.08,85348.0,51.7556,51.8226,51.7556,51.7843,85348.0
2024-08-15 15:30:00,54.08,54.12,53.91,54.01,229151.0,51.7843,51.8226,51.6215,51.7173,229151.0
2024-08-16 09:30:00,54.09,54.13,53.93,54.03,81114.0,51.7939,51.8322,51.6407,51.7364,81114.0
2024-08-16 10:00:00,54.07,54.1,54.01,54.05,65019.0,51.7747,51.8035,51.7173,51.7556,65019.0
2024-08-16 10:30:00,54.05,54.12,54.03,54.08,55911.0,51.7556,51.8226,51.7364,51.7843,55911.0
2024-08-16 11:00:00,54.08,54.19,54.05,54.14,129712.0,51.7843,51.8896,51.7556,51.8418,129712.0
2024-08-16 11:30:00,54.15,54.22,54.1,54.2,41648.0,51.8513,51.9184,51.8035,51.8992,41648.0
2024-08-16 12:00:00,54.18,54.28,54.13,54.22,73818.0,51.8801,51.9758,51.8322,51.9184,73818.0
2024-08-16 12:30:00,54.23,54.33,54.21,54.3,105234.0,51.9279,52.0237,51.9088,51.995,105234.0
2024-08-16 13:00:00,54.3,54.31,54.27,54.31,77652.0,51.995,52.0045,51.9662,52.0045,77652.0
2024-08-16 13:30:00,54.3,54.31,54.28,54.3,21286.0,51.995,52.0045,51.9758,51.995,21286.0
2024-08-16 14:00:00,54.3,54.31,54.27,54.28,37044.0,51.995,52.0045,51.9662,51.9758,37044.0
2024-08-16 14:30:00,54.28,54.31,54.28,54.3,35614.0,51.9758,52.0045,51.9758,51.995,35614.0
2024-08-16 15:00:00,54.3,54.32,54.28,54.3,33084.0,51.995,52.0141,51.9758,51.995,33084.0
2024-08-16 15:30:00,54.3,54.3,53.95,54.08,331473.0,51.995,51.995,51.6598,51.7843,331473.0
2024-08-19 09:30:00,54.19,54.43,54.12,54.41,83450.0,51.8896,52.1195,51.8226,52.1003,83450.0
2024-08-19 10:00:00,54.44,54.6,54.43,54.52,79731.0,52.129,52.2822,52.1195,52.2056,79731.0
2024-08-19 10:30:00,54.51,54.67,54.5,54.56,77641.0,52.1961,52.3493,52.1865,52.2439,77641.0
2024-08-19 11:00:00,54.55,54.57,54.5,54.55,47944.0,52.2344,52.2535,52.1865,52.2344,47944.0
2024-08-19 11:30:00,54.55,54.61,54.4,54.56,44223.0,52.2344,52.2918,52.0907,52.2439,44223.0
2024-08-19 12:00:00,54.54,54.57,54.51,54.57,55249.0,52.2248,52.2535,52.1961,52.2535,55249.0
2024-08-19 12:30:00,54.57,54.64,54.55,54.62,44687.0,52.2535,52.3205,52.2344,52.3014,44687.0
2024-08-19 13:00:00,54.62,54.68,54.56,54.59,55084.0,52.3014,52.3588,52.2439,52.2727,55084.0
2024-08-19 13:30:00,54.58,54.61,54.56,54.58,21195.0,52.2631,52.2918,52.2439,52.2631,21195.0
2024-08-19 14:00:00,54.58,54.62,54.56,54.58,47942.0,52.2631,52.3014,52.2439,52.2631,47942.0
2024-08-19 14:30:00,54.58,54.59,54.49,54.54,33049.0,52.2631,52.2727,52.1769,52.2248,33049.0
2024-08-19 15:00:00,54.53,54.53,54.47,54.51,44504.0,52.2152,52.2152,52.1578,52.1961,44504.0
2024-08-19 15:30:00,54.51,54.57,54.5,54.51,153695.0,52.1961,52.2535,52.1865,52.1961,153695.0
2024-08-20 09:30:00,54.64,54.85,54.64,54.83,28716.0,52.3205,52.5216,52.3205,52.5025,28716.0
2024-08-20 10:00:00,54.84,54.87,54.65,54.86,54972.0,52.512,52.5408,52.3301,52.5312,54972.0
2024-08-20 10:30:00,54.84,54.89,54.8,54.88,51605.0,52.512,52.5599,52.4737,52.5504,51605.0
2024-08-20 11:00:00,54.86,54.89,54.66,54.72,39873.0,52.5312,52.5599,52.3397,52.3971,39873.0
2024-08-20 11:30:00,54.69,54.73,54.61,54.67,27663.0,52.3684,52.4067,52.2918,52.3493,27663.0
2024-08-20 12:00:00,54.66,54.7,54.62,54.65,27196.0,52.3397,52.378,52.3014,52.3301,27196.0
2024-08-20 12:30:00,54.66,54.7,54.64,54.64,23207.0,52.3397,52.378,52.3205,52.3205,23207.0
2024-08-20 13:00:00,54.61,54.68,54.59,54.67,20656.0,52.2918,52.3588,52.2727,52.3493,20656.0
2024-08-20 13:30:00,54.66,54.66,54.53,54.56,23082.0,52.3397,52.3397,52.2152,52.2439,23082.0
2024-08-20 14:00:00,54.55,54.64,54.54,54.6,21296.0,52.2344,52.3205,52.2248,52.2822,21296.0
2024-08-20 14:30:00,54.61,54.62,54.56,54.57,16754.0,52.2918,52.3014,52.2439,52.2535,16754.0
2024-08-20 15:00:00,54.59,54.67,54.58,54.66,22156.0,52.2727,52.3493,52.2631,52.3397,22156.0
2024-08-20 15:30:00,54.66,54.8,54.66,54.78,118129.0,52.3397,52.4737,52.3397,52.4546,118129.0
2024-08-21 09:30:00,55.0,55.14,54.95,55.14,71614.0,52.6653,52.7993,52.6174,52.7993,71614.0
2024-08-21 10:00:00,55.13,55.14,54.97,54.98,94165.0,52.7897,52.7993,52.6365,52.6461,94165.0
2024-08-21 10:30:00,54.98,55.01,54.89,54.94,104461.0,52.6461,52.6748,52.5599,52.6078,104461.0
2024-08-21 11:00:00,54.93,55.16,54.92,55.12,47041.0,52.5982,52.8185,52.5887,52.7802,47041.0
2024-08-21 11:30:00,55.13,55.27,55.09,55.23,58960.0,52.7897,52.9238,52.7514,52.8855,58960.0
2024-08-21 12:00:00,55.22,55.27,55.22,55.24,38641.0,52.8759,52.9238,52.8759,52.8951,38641.0
2024-08-21 12:30:00,55.24,55.28,55.21,55.27,35940.0,52.8951,52.9334,52.8663,52.9238,35940.0
2024-08-21 13:00:00,55.28,55.32,55.27,55.31,33891.0,52.9334,52.9717,52.9238,52.9621,33891.0
2024-08-21 13:30:00,55.3,55.37,55.28,55.35,54716.0,52.9525,53.0196,52.9334,53.0004,54716.0
2024-08-21 14:00:00,55.36,55.4,55.29,55.39,44789.0,53.01,53.0483,52.9429,53.0387,44789.0
2024-08-21 14:30:00,55.4,55.4,55.26,55.28,47571.0,53.0483,53.0483,52.9142,52.9334,47571.0
2024-08-21 15:00:00,55.27,55.28,55.22,55.26,34002.0,52.9238,52.9334,52.8759,52.9142,34002.0
2024-08-21 15:30:00,55.25,55.25,55.13,55.22,93825.0,52.9046,52.9046,52.7897,52.8759,93825.0
2024-08-22 09:30:00,55.17,55.18,55.0,55.11,68154.0,52.828,52.8376,52.6653,52.7706,68154.0
2024-08-22 10:00:00,55.1,55.12,54.97,55.0,29236.0,52.761,52.7802,52.6365,52.6653,29236.0
2024-08-22 10:30:00,54.99,55.29,54.97,55.09,158427.0,52.6557,52.9429,52.6365,52.7514,158427.0
2024-08-22 11:00:00,55.09,55.11,54.97,55.03,55590.0,52.7514,52.7706,52.6365,52.694,55590.0
2024-08-22 11:30:00,55.02,55.06,54.98,55.0,18204.0,52.6844,52.7227,52.6461,52.6653,18204.0
2024-08-22 12:00:00,55.0,55.02,54.98,55.0,25383.0,52.6653,52.6844,52.6461,52.6653,25383.0
2024-08-22 12:30:00,55.01,55.01,54.93,54.95,18356.0,52.6748,52.6748,52.5982,52.6174,18356.0
2024-08-22 13:00:00,54.95,55.0,54.9,54.91,16753.0,52.6174,52.6653,52.5695,52.5791,16753.0
2024-08-22 13:30:00,54.92,54.99,54.9,54.97,29771.0,52.5887,52.6557,52.5695,52.6365,29771.0
2024-08-22 14:00:00,54.97,55.07,54.97,55.0,26876.0,52.6365,52.7323,52.6365,52.6653,26876.0
2024-08-22 14:30:00,55.0,55.03,54.97,54.99,34284.0,52.6653,52.694,52.6365,52.6557,34284.0
2024-08-22 15:00:00,54.98,55.03,54.98,55.01,51823.0,52.6461,52.694,52.6461,52.6748,51823.0
2024-08-22 15:30:00,55.01,55.23,55.0,55.23,267624.0,52.6748,52.8855,52.6653,52.8855,267624.0
2024-08-23 09:30:00,55.72,55.78,55.57,55.58,69422.0,53.3547,53.4121,53.2111,53.2206,69422.0
2024-08-23 10:00:00,55.59,56.0,55.56,55.89,170912.0,53.2302,53.6228,53.2015,53.5175,170912.0
2024-08-23 10:30:00,55.89,56.12,55.86,56.09,46050.0,53.5175,53.7377,53.4888,53.709,46050.0
2024-08-23 11:00:00,56.09,56.18,56.03,56.09,34802.0,53.709,53.7952,53.6515,53.709,34802.0
2024-08-23 11:30:00,56.11,56.17,55.91,55.91,52616.0,53.7281,53.7856,53.5366,53.5366,52616.0
2024-08-23 12:00:00,55.91,55.96,55.82,55.85,43537.0,53.5366,53.5845,53.4504,53.4792,43537.0
2024-08-23 12:30:00,55.85,55.92,55.82,55.89,32967.0,53.4792,53.5462,53.4504,53.5175,32967.0
2024-08-23 13:00:00,55.87,56.0,55.87,55.98,26977.0,53.4983,53.6228,53.4983,53.6037,26977.0
2024-08-23 13:30:00,55.99,56.05,55.98,56.02,24207.0,53.6132,53.6707,53.6037,53.642,24207.0
2024-08-23 14:00:00,56.02,56.07,55.99,56.03,32787.0,53.642,53.6898,53.6132,53.6515,32787.0
2024-08-23 14:30:00,56.02,56.11,55.98,56.09,50045.0,53.642,53.7281,53.6037,53.709,50045.0
2024-08-23 15:00:00,56.1,56.19,56.07,56.17,60504.0,53.7186,53.8047,53.6898,53.7856,60504.0
2024-08-23 15:30:00,56.18,56.32,56.17,56.2,234362.0,53.7952,53.9292,53.7856,53.8143,234362.0
2024-08-26 09:30:00,56.23,56.41,56.23,56.41,65350.0,53.843,54.0154,53.843,54.0154,65350.0
2024-08-26 10:00:00,56.41,56.53,56.37,56.52,63606.0,54.0154,54.1303,53.9771,54.1207,63606.0
2024-08-26 10:30:00,56.53,56.56,56.49,56.56,70961.0,54.1303,54.159,54.092,54.159,70961.0
2024-08-26 11:00:00,56.56,56.57,56.47,56.5,40661.0,54.159,54.1686,54.0729,54.1016,40661.0
2024-08-26 11:30:00,56.5,56.5,56.33,56.35,84630.0,54.1016,54.1016,53.9388,53.958,84630.0
2024-08-26 12:00:00,56.35,56.37,56.31,56.32,14284.0,53.958,53.9771,53.9196,53.9292,14284.0
2024-08-26 12:30:00,56.33,56.34,56.24,56.29,17942.0,53.9388,53.9484,53.8526,53.9005,17942.0
2024-08-26 13:00:00,56.3,56.35,56.26,56.29,30055.0,53.9101,53.958,53.8718,53.9005,30055.0
2024-08-26 13:30:00,56.29,56.3,56.15,56.17,24869.0,53.9005,53.9101,53.7664,53.7856,24869.0
2024-08-26 14:00:00,56.15,56.18,56.12,56.16,24657.0,53.7664,53.7952,53.7377,53.776,24657.0
2024-08-26 14:30:00,56.16,56.22,56.12,56.21,28674.0,53.776,53.8335,53.7377,53.8239,28674.0
2024-08-26 15:00:00,56.21,56.28,56.2,56.27,28944.0,53.8239,53.8909,53.8143,53.8813,28944.0
2024-08-26 15:30:00,56.26,56.26,56.1,56.24,137819.0,53.8718,53.8718,53.7186,53.8526,137819.0
2024-08-27 09:30:00,56.36,56.46,56.35,56.42,54004.0,53.9675,54.0633,53.958,54.025,54004.0
2024-08-27 10:00:00,56.41,56.49,56.35,56.42,69252.0,54.0154,54.092,53.958,54.025,69252.0
2024-08-27 10:30:00,56.42,56.42,56.24,56.25,81751.0,54.025,54.025,53.8526,53.8622,81751.0
2024-08-27 11:00:00,56.25,56.27,56.2,56.22,36975.0,53.8622,53.8813,53.8143,53.8335,36975.0
2024-08-27 11:30:00,56.23,56.37,56.16,56.37,79144.0,53.843,53.9771,53.776,53.9771,79144.0
2024-08-27 12:00:00,56.38,56.44,56.34,56.39,18501.0,53.9867,54.0441,53.9484,53.9963,18501.0
2024-08-27 12:30:00,56.4,56.46,56.37,56.39,19573.0,54.0058,54.0633,53.9771,53.9963,19573.0
2024-08-27 13:00:00,56.38,56.45,56.33,56.44,12768.0,53.9867,54.0537,53.9388,54.0441,12768.0
2024-08-27 13:30:00,56.45,56.47,56.37,56.39,28132.0,54.0537,54.0729,53.9771,53.9963,28132.0
2024-08-27 14:00:00,56.39,56.56,56.38,56.41,52562.0,53.9963,54.159,53.9867,54.0154,52562.0
2024-08-27 14:30:00,56.4,56.46,56.35,56.4,25823.0,54.0058,54.0633,53.958,54.0058,25823.0
2024-08-27 15:00:00,56.4,56.5,56.4,56.44,29821.0,54.0058,54.1016,54.0058,54.0441,29821.0
2024-08-27 15:30:00,56.44,56.47,56.29,56.35,125274.0,54.0441,54.0729,53.9005,53.958,125274.0
2024-08-28 09:30:00,56.12,56.31,56.1,56.24,32651.0,53.7377,53.9196,53.7186,53.8526,32651.0
2024-08-28 10:00:00,56.25,56.35,56.23,56.25,39159.0,53.8622,53.958,53.843,53.8622,39159.0
2024-08-28 10:30:00,56.24,56.38,56.17,56.37,45896.0,53.8526,53.9867,53.7856,53.9771,45896.0
2024-08-28 11:00:00,56.36,56.36,56.19,56.23,38277.0,53.9675,53.9675,53.8047,53.843,38277.0
2024-08-28 11:30:00,56.23,56.23,56.02,56.1,17966.0,53.843,53.843,53.642,53.7186,17966.0
2024-08-28 12:00:00,56.1,56.15,56.0,56.0,20972.0,53.7186,53.7664,53.6228,53.6228,20972.0
2024-08-28 12:30:00,56.0,56.09,56.0,56.06,18948.0,53.6228,53.709,53.6228,53.6803,18948.0
2024-08-28 13:00:00,56.05,56.12,56.01,56.03,20432.0,53.6707,53.7377,53.6324,53.6515,20432.0
2024-08-28 13:30:00,56.03,56.05,55.94,55.94,19998.0,53.6515,53.6707,53.5654,53.5654,19998.0
2024-08-28 14:00:00,55.94,56.01,55.9,55.9,18167.0,53.5654,53.6324,53.5271,53.5271,18167.0
2024-08-28 14:30:00,55.91,56.02,55.87,56.02,26562.0,53.5366,53.642,53.4983,53.642,26562.0
2024-08-28 15:00:00,56.02,56.06,55.98,56.05,48004.0,53.642,53.6803,53.6037,53.6707,48004.0
2024-08-28 15:30:00,56.05,56.1,55.96,56.09,108128.0,53.6707,53.7186,53.5845,53.709,108128.0
2024-08-29 09:30:00,56.2,56.27,56.05,56.09,45876.0,53.8143,53.8813,53.6707,53.709,45876.0
2024-08-29 10:00:00,56.09,56.14,56.06,56.1,47304.0,53.709,53.7569,53.6803,53.7186,47304.0
2024-08-29 10:30:00,56.07,56.11,55.98,56.1,36189.0,53.6898,53.7281,53.6037,53.7186,36189.0
2024-08-29 11:00:00,56.11,56.17,56.08,56.12,91129.0,53.7281,53.7856,53.6994,53.7377,91129.0
2024-08-29 11:30:00,56.13,56.21,56.06,56.14,29096.0,53.7473,53.8239,53.6803,53.7569,29096.0
2024-08-29 12:00:00,56.14,56.28,56.13,56.23,32049.0,53.7569,53.8909,53.7473,53.843,32049.0
2024-08-29 12:30:00,56.23,56.25,56.2,56.2,12673.0,53.843,53.8622,53.8143,53.8143,12673.0
2024-08-29 13:00:00,56.21,56.23,56.17,56.21,27518.0,53.8239,53.843,53.7856,53.8239,27518.0
2024-08-29 13:30:00,56.2,56.2,56.15,56.18,19282.0,53.8143,53.8143,53.7664,53.7952,19282.0
2024-08-29 14:00:00,56.17,56.2,56.14,56.18,29832.0,53.7856,53.8143,53.7569,53.7952,29832.0
2024-08-29 14:30:00,56.18,56.19,56.11,56.15,38027.0,53.7952,53.8047,53.7281,53.7664,38027.0
2024-08-29 15:00:00,56.15,56.29,56.12,56.26,44173.0,53.7664,53.9005,53.7377,53.8718,44173.0
2024-08-29 15:30:00,56.26,56.36,55.99,56.31,375372.0,53.8718,53.9675,53.6132,53.9196,375372.0
2024-08-30 09:30:00,56.24,56.39,56.24,56.27,43651.0,53.8526,53.9963,53.8526,53.8813,43651.0
2024-08-30 10:00:00,56.29,56.36,56.2,56.3,34663.0,53.9005,53.9675,53.8143,53.9101,34663.0
2024-08-30 10:30:00,56.31,56.31,56.06,56.1,53352.0,53.9196,53.9196,53.6803,53.7186,53352.0
2024-08-30 11:00:00,56.11,56.23,56.11,56.18,56269.0,53.7281,53.843,53.7281,53.7952,56269.0
2024-08-30 11:30:00,56.18,56.19,56.01,56.1,101261.0,53.7952,53.8047,53.6324,53.7186,101261.0
2024-08-30 12:00:00,56.13,56.17,56.05,56.07,41575.0,53.7473,53.7856,53.6707,53.6898,41575.0
2024-08-30 12:30:00,56.08,56.11,55.97,56.11,102988.0,53.6994,53.7281,53.5941,53.7281,102988.0
2024-08-30 13:00:00,56.09,56.17,56.06,56.12,28772.0,53.709,53.7856,53.6803,53.7377,28772.0
2024-08-30 13:30:00,56.12,56.14,56.0,56.12,23328.0,53.7377,53.7569,53.6228,53.7377,23328.0
2024-08-30 14:00:00,56.11,56.14,56.1,56.14,46496.0,53.7281,53.7569,53.7186,53.7569,46496.0
2024-08-30 14:30:00,56.13,56.18,56.06,56.15,40042.0,53.7473,53.7952,53.6803,53.7664,40042.0
2024-08-30 15:00:00,56.15,56.2,55.8,56.17,173911.0,53.7664,53.8143,53.4313,53.7856,173911.0
2024-08-30 15:30:00,56.18,56.31,56.16,56.25,236369.0,53.7952,53.9196,53.776,53.8622,236369.0
2024-09-03 09:30:00,57.79,57.92,57.62,57.9,883879.0,55.3368,55.4613,55.174,55.4422,883879.0
2024-09-03 10:00:00,57.88,57.91,57.75,57.77,256569.0,55.423,55.4517,55.2985,55.3177,256569.0
2024-09-03 10:30:00,57.76,57.78,57.66,57.7,122759.0,55.3081,55.3272,55.2123,55.2506,122759.0
2024-09-03 11:00:00,57.7,57.77,57.44,57.57,163483.0,55.2506,55.3177,55.0017,55.1262,163483.0
2024-09-03 11:30:00,57.57,57.64,57.39,57.59,121525.0,55.1262,55.1932,54.9538,55.1453,121525.0
2024-09-03 12:00:00,57.59,57.89,57.58,57.89,117612.0,55.1453,55.4326,55.1357,55.4326,117612.0
2024-09-03 12:30:00,57.89,57.93,57.71,57.72,72197.0,55.4326,55.4709,55.2602,55.2698,72197.0
2024-09-03 13:00:00,57.72,57.75,57.65,57.7,40019.0,55.2698,55.2985,55.2028,55.2506,40019.0
2024-09-03 13:30:00,57.7,57.7,57.54,57.55,39743.0,55.2506,55.2506,55.0974,55.107,39743.0
2024-09-03 14:00:00,57.55,57.56,57.52,57.53,45240.0,55.107,55.1166,55.0783,55.0879,45240.0
2024-09-03 14:30:00,57.52,57.52,57.46,57.48,127224.0,55.0783,55.0783,55.0208,55.04,127224.0
2024-09-03 15:00:00,57.48,57.49,57.45,57.48,162096.0,55.04,55.0496,55.0113,55.04,162096.0
2024-09-03 15:30:00,57.48,57.54,57.36,57.51,344028.0,55.04,55.0974,54.9251,55.0687,344028.0
2024-09-04 09:30:00,58.04,58.18,57.99,58.16,123670.0,55.5762,55.7103,55.5283,55.6911,123670.0
2024-09-04 10:00:00,58.17,58.36,58.15,58.35,95543.0,55.7007,55.8826,55.6815,55.8731,95543.0
2024-09-04 10:30:00,58.36,58.58,58.22,58.51,211918.0,55.8826,56.0933,55.7486,56.0263,211918.0
2024-09-04 11:00:00,58.5,58.59,58.47,58.52,116673.0,56.0167,56.1029,55.988,56.0358,116673.0
2024-09-04 11:30:00,58.52,58.97,58.44,58.5,266593.0,56.0358,56.4667,55.9592,56.0167,266593.0
2024-09-04 12:00:00,58.5,58.54,58.44,58.45,69944.0,56.0167,56.055,55.9592,55.9688,69944.0
2024-09-04 12:30:00,58.44,58.54,58.43,58.47,34255.0,55.9592,56.055,55.9497,55.988,34255.0
2024-09-04 13:00:00,58.47,58.48,58.36,58.37,39411.0,55.988,55.9975,55.8826,55.8922,39411.0
2024-09-04 13:30:00,58.37,58.43,58.35,58.38,32920.0,55.8922,55.9497,55.8731,55.9018,32920.0
2024-09-04 14:00:00,58.38,58.43,58.34,58.41,40344.0,55.9018,55.9497,55.8635,55.9305,40344.0
2024-09-04 14:30:00,58.41,58.44,58.38,58.43,66371.0,55.9305,55.9592,55.9018,55.9497,66371.0
2024-09-04 15:00:00,58.43,58.5,58.33,58.46,89807.0,55.9497,56.0167,55.8539,55.9784,89807.0
2024-09-04 15:30:00,58.46,58.59,58.37,58.52,205594.0,55.9784,56.1029,55.8922,56.0358,205594.0
2024-09-05 09:30:00,58.59,58.62,58.28,58.62,45245.0,56.1029,56.1316,55.806,56.1316,45245.0
2024-09-05 10:00:00,58.62,58.69,58.45,58.66,60313.0,56.1316,56.1986,55.9688,56.1699,60313.0
2024-09-05 10:30:00,58.68,58.73,58.6,58.61,129515.0,56.189,56.2369,56.1124,56.122,129515.0
2024-09-05 11:00:00,58.61,58.62,58.3,58.3,71335.0,56.122,56.1316,55.8252,55.8252,71335.0
2024-09-05 11:30:00,58.3,58.33,58.15,58.3,73847.0,55.8252,55.8539,55.6815,55.8252,73847.0
2024-09-05 12:00:00,58.31,58.47,58.3,58.47,35314.0,55.8347,55.988,55.8252,55.988,35314.0
2024-09-05 12:30:00,58.46,58.48,58.43,58.48,27853.0,55.9784,55.9975,55.9497,55.9975,27853.0
2024-09-05 13:00:00,58.46,58.47,58.4,58.45,42936.0,55.9784,55.988,55.9209,55.9688,42936.0
2024-09-05 13:30:00,58.45,58.46,58.41,58.45,20295.0,55.9688,55.9784,55.9305,55.9688,20295.0
2024-09-05 14:00:00,58.46,58.57,58.45,58.55,24067.0,55.9784,56.0837,55.9688,56.0646,24067.0
2024-09-05 14:30:00,58.55,58.59,58.54,58.55,22643.0,56.0646,56.1029,56.055,56.0646,22643.0
2024-09-05 15:00:00,58.55,58.56,58.4,58.44,30671.0,56.0646,56.0741,55.9209,55.9592,30671.0
2024-09-05 15:30:00,58.44,58.47,58.21,58.25,217871.0,55.9592,55.988,55.739,55.7773,217871.0
2024-09-06 09:30:00,58.53,58.68,58.34,58.4,40866.0,56.0454,56.189,55.8635,55.9209,40866.0
2024-09-06 10:00:00,58.42,58.51,58.37,58.43,49332.0,55.9401,56.0263,55.8922,55.9497,49332.0
2024-09-06 10:30:00,58.44,58.53,58.33,58.33,90008.0,55.9592,56.0454,55.8539,55.8539,90008.0
2024-09-06 11:00:00,58.35,58.61,58.17,58.17,82117.0,55.8731,56.122,55.7007,55.7007,82117.0
2024-09-06 11:30:00,58.14,58.14,57.86,57.92,88197.0,55.672,55.672,55.4039,55.4613,88197.0
2024-09-06 12:00:00,57.92,57.97,57.75,57.87,43809.0,55.4613,55.5092,55.2985,55.4134,43809.0
2024-09-06 12:30:00,57.86,57.89,57.69,57.76,72339.0,55.4039,55.4326,55.2411,55.3081,72339.0
2024-09-06 13:00:00,57.76,57.9,57.69,57.89,92293.0,55.3081,55.4422,55.2411,55.4326,92293.0
2024-09-06 13:30:00,57.89,57.92,57.79,57.9,66376.0,55.4326,55.4613,55.3368,55.4422,66376.0
2024-09-06 14:00:00,57.9,57.92,57.77,57.79,46846.0,55.4422,55.4613,55.3177,55.3368,46846.0
2024-09-06 14:30:00,57.79,57.79,57.59,57.69,94969.0,55.3368,55.3368,55.1453,55.2411,94969.0
2024-09-06 15:00:00,57.69,57.75,57.62,57.75,96198.0,55.2411,55.2985,55.174,55.2985,96198.0
2024-09-06 15:30:00,57.75,57.81,57.67,57.75,177607.0,55.2985,55.356,55.2219,55.2985,177607.0
2024-09-09 09:30:00,58.08,58.21,57.98,58.2,52022.0,55.6145,55.739,55.5188,55.7294,52022.0
2024-09-09 10:00:00,58.22,58.36,58.18,58.33,37386.0,55.7486,55.8826,55.7103,55.8539,37386.0
2024-09-09 10:30:00,58.32,58.54,58.28,58.48,100178.0,55.8443,56.055,55.806,55.9975,100178.0
2024-09-09 11:00:00,58.49,58.56,58.36,58.36,36876.0,56.0071,56.0741,55.8826,55.8826,36876.0
2024-09-09 11:30:00,58.36,58.53,58.35,58.53,26866.0,55.8826,56.0454,55.8731,56.0454,26866.0
2024-09-09 12:00:00,58.53,58.61,58.47,58.6,26242.0,56.0454,56.122,55.988,56.1124,26242.0
2024-09-09 12:30:00,58.6,58.71,58.6,58.68,30170.0,56.1124,56.2178,56.1124,56.189,30170.0
2024-09-09 13:00:00,58.68,58.69,58.61,58.61,25467.0,56.189,56.1986,56.122,56.122,25467.0
2024-09-09 13:30:00,58.61,58.67,58.38,58.48,61738.0,56.122,56.1795,55.9018,55.9975,61738.0
2024-09-09 14:00:00,58.48,58.53,58.42,58.5,56522.0,55.9975,56.0454,55.9401,56.0167,56522.0
2024-09-09 14:30:00,58.5,58.54,58.43,58.53,21034.0,56.0167,56.055,55.9497,56.0454,21034.0
2024-09-09 15:00:00,58.53,58.54,58.46,58.47,29974.0,56.0454,56.055,55.9784,55.988,29974.0
2024-09-09 15:30:00,58.47,58.55,58.39,58.51,137461.0,55.988,56.0646,55.9114,56.0263,137461.0
2024-09-10 09:30:00,58.19,58.27,57.99,58.0,45459.0,55.7198,55.7964,55.5283,55.5379,45459.0
2024-09-10 10:00:00,57.96,58.08,57.88,58.06,71541.0,55.4996,55.6145,55.423,55.5954,71541.0
2024-09-10 10:30:00,58.05,58.09,57.89,57.95,68305.0,55.5858,55.6241,55.4326,55.49,68305.0
2024-09-10 11:00:00,57.95,58.12,57.94,58.1,64082.0,55.49,55.6528,55.4805,55.6337,64082.0
2024-09-10 11:30:00,58.09,58.19,58.02,58.02,43343.0,55.6241,55.7198,55.5571,55.5571,43343.0
2024-09-10 12:00:00,58.03,58.04,57.94,58.02,15232.0,55.5666,55.5762,55.4805,55.5571,15232.0
2024-09-10 12:30:00,58.02,58.14,58.02,58.12,39567.0,55.5571,55.672,55.5571,55.6528,39567.0
2024-09-10 13:00:00,58.13,58.15,58.08,58.08,16389.0,55.6624,55.6815,55.6145,55.6145,16389.0
2024-09-10 13:30:00,58.07,58.13,58.04,58.05,20785.0,55.6049,55.6624,55.5762,55.5858,20785.0
2024-09-10 14:00:00,58.08,58.1,58.02,58.07,26611.0,55.6145,55.6337,55.5571,55.6049,26611.0
2024-09-10 14:30:00,58.07,58.09,58.04,58.05,26293.0,55.6049,55.6241,55.5762,55.5858,26293.0
2024-09-10 15:00:00,58.05,58.1,58.04,58.07,35732.0,55.5858,55.6337,55.5762,55.6049,35732.0
2024-09-10 15:30:00,58.05,58.15,58.03,58.15,101991.0,55.5858,55.6815,55.5666,55.6815,101991.0
2024-09-11 09:30:00,58.1,58.15,57.9,57.91,64532.0,55.6337,55.6815,55.4422,55.4517,64532.0
2024-09-11 10:00:00,57.89,57.92,57.62,57.65,199575.0,55.4326,55.4613,55.174,55.2028,199575.0
2024-09-11 10:30:00,57.66,57.73,57.56,57.62,69730.0,55.2123,55.2794,55.1166,55.174,69730.0
2024-09-11 11:00:00,57.62,57.83,57.61,57.71,239363.0,55.174,55.3751,55.1645,55.2602,239363.0
2024-09-11 11:30:00,57.69,57.75,57.6,57.7,39371.0,55.2411,55.2985,55.1549,55.2506,39371.0
2024-09-11 12:00:00,57.7,57.8,57.68,57.77,17335.0,55.2506,55.3464,55.2315,55.3177,17335.0
2024-09-11 12:30:00,57.78,57.78,57.69,57.7,60494.0,55.3272,55.3272,55.2411,55.2506,60494.0
2024-09-11 13:00:00,57.7,57.79,57.67,57.68,45573.0,55.2506,55.3368,55.2219,55.2315,45573.0
2024-09-11 13:30:00,57.68,57.76,57.67,57.73,66724.0,55.2315,55.3081,55.2219,55.2794,66724.0
2024-09-11 14:00:00,57.72,57.74,57.51,57.54,66312.0,55.2698,55.2889,55.0687,55.0974,66312.0
2024-09-11 14:30:00,57.54,57.63,57.53,57.54,76755.0,55.0974,55.1836,55.0879,55.0974,76755.0
2024-09-11 15:00:00,57.54,57.58,57.52,57.53,112236.0,55.0974,55.1357,55.0783,55.0879,112236.0
2024-09-11 15:30:00,57.53,57.55,57.34,57.45,296393.0,55.0879,55.107,54.9059,55.0113,296393.0
2024-09-12 09:30:00,56.99,57.07,56.69,56.77,272733.0,54.5708,54.6474,54.2835,54.3601,272733.0
2024-09-12 10:00:00,56.76,56.98,56.65,56.73,171853.0,54.3505,54.5612,54.2452,54.3218,171853.0
2024-09-12 10:30:00,56.73,56.84,56.63,56.71,123640.0,54.3218,54.4271,54.2261,54.3027,123640.0
2024-09-12 11:00:00,56.71,56.77,56.66,56.67,125932.0,54.3027,54.3601,54.2548,54.2644,125932.0
2024-09-12 11:30:00,56.67,56.88,56.62,56.79,88339.0,54.2644,54.4655,54.2165,54.3793,88339.0
2024-09-12 12:00:00,56.79,56.86,56.59,56.67,56295.0,54.3793,54.4463,54.1878,54.2644,56295.0
2024-09-12 12:30:00,56.63,56.82,56.61,56.78,68941.0,54.2261,54.408,54.2069,54.3697,68941.0
2024-09-12 13:00:00,56.8,56.8,56.67,56.71,60243.0,54.3888,54.3888,54.2644,54.3027,60243.0
2024-09-12 13:30:00,56.71,56.76,56.66,56.75,41229.0,54.3027,54.3505,54.2548,54.341,41229.0
2024-09-12 14:00:00,56.76,56.81,56.73,56.77,52060.0,54.3505,54.3984,54.3218,54.3601,52060.0
2024-09-12 14:30:00,56.76,56.8,56.66,56.73,69914.0,54.3505,54.3888,54.2548,54.3218,69914.0
2024-09-12 15:00:00,56.73,56.8,56.69,56.73,96831.0,54.3218,54.3888,54.2835,54.3218,96831.0
2024-09-12 15:30:00,56.73,56.83,56.7,56.73,294517.0,54.3218,54.4176,54.2931,54.3218,294517.0
2024-09-13 09:30:00,57.12,57.19,57.08,57.11,232738.0,54.6953,54.7623,54.657,54.6857,232738.0
2024-09-13 10:00:00,57.14,57.17,57.01,57.12,103294.0,54.7144,54.7431,54.5899,54.6953,103294.0
2024-09-13 10:30:00,57.11,57.22,57.1,57.1,155916.0,54.6857,54.791,54.6761,54.6761,155916.0
2024-09-13 11:00:00,57.1,57.12,56.94,57.07,105033.0,54.6761,54.6953,54.5229,54.6474,105033.0
2024-09-13 11:30:00,57.07,57.3,57.07,57.14,134577.0,54.6474,54.8676,54.6474,54.7144,134577.0
2024-09-13 12:00:00,57.15,57.15,57.07,57.08,53977.0,54.724,54.724,54.6474,54.657,53977.0
2024-09-13 12:30:00,57.08,57.11,57.02,57.1,37740.0,54.657,54.6857,54.5995,54.6761,37740.0
2024-09-13 13:00:00,57.11,57.18,57.09,57.12,39211.0,54.6857,54.7527,54.6665,54.6953,39211.0
2024-09-13 13:30:00,57.13,57.13,57.07,57.11,46666.0,54.7048,54.7048,54.6474,54.6857,46666.0
2024-09-13 14:00:00,57.09,57.15,57.06,57.08,27209.0,54.6665,54.724,54.6378,54.657,27209.0
2024-09-13 14:30:00,57.08,57.14,57.07,57.08,35488.0,54.657,54.7144,54.6474,54.657,35488.0
2024-09-13 15:00:00,57.08,57.08,57.02,57.05,65085.0,54.657,54.657,54.5995,54.6282,65085.0
2024-09-13 15:30:00,57.05,57.16,57.03,57.15,246512.0,54.6282,54.7336,54.6091,54.724,246512.0
2024-09-16 09:30:00,57.47,57.61,57.44,57.53,53974.0,55.0304,55.1645,55.0017,55.0879,53974.0
2024-09-16 10:00:00,57.54,57.55,57.42,57.52,61762.0,55.0974,55.107,54.9825,55.0783,61762.0
2024-09-16 10:30:00,57.51,57.51,57.41,57.51,46445.0,55.0687,55.0687,54.973,55.0687,46445.0
2024-09-16 11:00:00,57.5,57.5,57.36,57.36,35815.0,55.0591,55.0591,54.9251,54.9251,35815.0
2024-09-16 11:30:00,57.36,57.44,57.34,57.37,19403.0,54.9251,55.0017,54.9059,54.9347,19403.0
2024-09-16 12:00:00,57.39,57.4,57.34,57.4,23828.0,54.9538,54.9634,54.9059,54.9634,23828.0
2024-09-16 12:30:00,57.4,57.5,57.39,57.45,136358.0,54.9634,55.0591,54.9538,55.0113,136358.0
2024-09-16 13:00:00,57.45,57.45,57.34,57.35,38307.0,55.0113,55.0113,54.9059,54.9155,38307.0
2024-09-16 13:30:00,57.35,57.38,57.29,57.37,39014.0,54.9155,54.9442,54.858,54.9347,39014.0
2024-09-16 14:00:00,57.36,57.4,57.33,57.38,43338.0,54.9251,54.9634,54.8963,54.9442,43338.0
2024-09-16 14:30:00,57.36,57.39,57.3,57.38,51240.0,54.9251,54.9538,54.8676,54.9442,51240.0
2024-09-16 15:00:00,57.39,57.4,57.27,57.29,199448.0,54.9538,54.9634,54.8389,54.858,199448.0
2024-09-16 15:30:00,57.28,57.35,57.27,57.33,244558.0,54.8485,54.9155,54.8389,54.8963,244558.0
2024-09-17 09:30:00,57.33,57.36,57.21,57.23,45647.0,54.8963,54.9251,54.7814,54.8006,45647.0
2024-09-17 10:00:00,57.22,57.31,57.14,57.3,40746.0,54.791,54.8772,54.7144,54.8676,40746.0
2024-09-17 10:30:00,57.31,57.37,57.23,57.27,130690.0,54.8772,54.9347,54.8006,54.8389,130690.0
2024-09-17 11:00:00,57.28,57.29,57.14,57.16,182275.0,54.8485,54.858,54.7144,54.7336,182275.0
2024-09-17 11:30:00,57.14,57.21,56.95,56.98,205379.0,54.7144,54.7814,54.5325,54.5612,205379.0
2024-09-17 12:00:00,56.98,57.03,56.94,57.0,34560.0,54.5612,54.6091,54.5229,54.5804,34560.0
2024-09-17 12:30:00,56.99,57.02,56.86,56.93,54589.0,54.5708,54.5995,54.4463,54.5133,54589.0
2024-09-17 13:00:00,56.93,56.94,56.83,56.84,62770.0,54.5133,54.5229,54.4176,54.4271,62770.0
2024-09-17 13:30:00,56.83,56.84,56.75,56.78,81505.0,54.4176,54.4271,54.341,54.3697,81505.0
2024-09-17 14:00:00,56.78,56.86,56.74,56.83,72353.0,54.3697,54.4463,54.3314,54.4176,72353.0
2024-09-17 14:30:00,56.82,56.83,56.75,56.76,83956.0,54.408,54.4176,54.341,54.3505,83956.0
2024-09-17 15:00:00,56.76,56.79,56.7,56.79,78047.0,54.3505,54.3793,54.2931,54.3793,78047.0
2024-09-17 15:30:00,56.79,56.92,56.69,56.92,232690.0,54.3793,54.5038,54.2835,54.5038,232690.0
2024-09-18 09:30:00,57.28,57.49,57.22,57.31,48546.0,54.8485,55.0496,54.791,54.8772,48546.0
2024-09-18 10:00:00,57.35,57.36,57.2,57.21,53015.0,54.9155,54.9251,54.7719,54.7814,53015.0
2024-09-18 10:30:00,57.2,57.24,57.14,57.17,36853.0,54.7719,54.8102,54.7144,54.7431,36853.0
2024-09-18 11:00:00,57.17,57.27,57.16,57.25,167629.0,54.7431,54.8389,54.7336,54.8197,167629.0
2024-09-18 11:30:00,57.25,57.25,57.1,57.1,34987.0,54.8197,54.8197,54.6761,54.6761,34987.0
2024-09-18 12:00:00,57.12,57.18,57.07,57.15,52856.0,54.6953,54.7527,54.6474,54.724,52856.0
2024-09-18 12:30:00,57.15,57.22,57.08,57.19,56204.0,54.724,54.791,54.657,54.7623,56204.0
2024-09-18 13:00:00,57.2,57.28,57.18,57.26,49357.0,54.7719,54.8485,54.7527,54.8293,49357.0
2024-09-18 13:30:00,57.26,57.33,57.22,57.28,90288.0,54.8293,54.8963,54.791,54.8485,90288.0
2024-09-18 14:00:00,57.25,57.53,57.25,57.44,79487.0,54.8197,55.0879,54.8197,55.0017,79487.0
2024-09-18 14:30:00,57.46,57.47,57.32,57.32,66941.0,55.0208,55.0304,54.8868,54.8868,66941.0
2024-09-18 15:00:00,57.3,57.39,57.21,57.34,54476.0,54.8676,54.9538,54.7814,54.9059,54476.0
2024-09-18 15:30:00,57.37,57.47,57.18,57.47,221882.0,54.9347,55.0304,54.7527,55.0304,221882.0
2024-09-19 09:30:00,57.8,57.81,57.53,57.6,110758.0,55.3464,55.356,55.0879,55.1549,110758.0
2024-09-19 10:00:00,57.6,57.69,57.54,57.59,70646.0,55.1549,55.2411,55.0974,55.1453,70646.0
2024-09-19 10:30:00,57.6,57.71,57.58,57.69,104299.0,55.1549,55.2602,55.1357,55.2411,104299.0
2024-09-19 11:00:00,57.69,57.92,57.67,57.89,51679.0,55.2411,55.4613,55.2219,55.4326,51679.0
2024-09-19 11:30:00,57.9,58.13,57.86,58.1,47754.0,55.4422,55.6624,55.4039,55.6337,47754.0
2024-09-19 12:00:00,58.1,58.16,58.04,58.07,42358.0,55.6337,55.6911,55.5762,55.6049,42358.0
2024-09-19 12:30:00,58.06,58.07,57.96,57.97,61396.0,55.5954,55.6049,55.4996,55.5092,61396.0
2024-09-19 13:00:00,57.96,58.09,57.93,58.07,67747.0,55.4996,55.6241,55.4709,55.6049,67747.0
2024-09-19 13:30:00,58.07,58.21,58.07,58.13,22767.0,55.6049,55.739,55.6049,55.6624,22767.0
2024-09-19 14:00:00,58.13,58.27,58.11,58.26,30634.0,55.6624,55.7964,55.6432,55.7869,30634.0
2024-09-19 14:30:00,58.26,58.3,58.18,58.25,38579.0,55.7869,55.8252,55.7103,55.7773,38579.0
2024-09-19 15:00:00,58.25,58.25,58.18,58.18,84076.0,55.7773,55.7773,55.7103,55.7103,84076.0
2024-09-19 15:30:00,58.18,58.29,58.16,58.26,256898.0,55.7103,55.8156,55.6911,55.7869,256898.0
2024-09-20 09:30:00,57.95,57.96,57.66,57.7,151315.0,55.49,55.4996,55.2123,55.2506,151315.0
2024-09-20 10:00:00,57.71,57.75,57.56,57.65,289722.0,55.2602,55.2985,55.1166,55.2028,289722.0
2024-09-20 10:30:00,57.64,57.76,57.51,57.75,106349.0,55.1932,55.3081,55.0687,55.2985,106349.0
2024-09-20 11:00:00,57.74,57.74,57.48,57.49,62177.0,55.2889,55.2889,55.04,55.0496,62177.0
2024-09-20 11:30:00,57.48,57.66,57.47,57.61,101176.0,55.04,55.2123,55.0304,55.1645,101176.0
2024-09-20 12:00:00,57.6,57.62,57.55,57.6,46643.0,55.1549,55.174,55.107,55.1549,46643.0
2024-09-20 12:30:00,57.6,57.63,57.58,57.59,80288.0,55.1549,55.1836,55.1357,55.1453,80288.0
2024-09-20 13:00:00,57.59,57.6,57.56,57.59,42039.0,55.1453,55.1549,55.1166,55.1453,42039.0
2024-09-20 13:30:00,57.58,57.66,57.58,57.65,46023.0,55.1357,55.2123,55.1357,55.2028,46023.0
2024-09-20 14:00:00,57.66,57.77,57.62,57.75,79236.0,55.2123,55.3177,55.174,55.2985,79236.0
2024-09-20 14:30:00,57.74,57.8,57.66,57.75,80960.0,55.2889,55.3464,55.2123,55.2985,80960.0
2024-09-20 15:00:00,57.76,57.76,57.69,57.73,61852.0,55.3081,55.3081,55.2411,55.2794,61852.0
2024-09-20 15:30:00,57.73,57.92,57.64,57.64,229327.0,55.2794,55.4613,55.1932,55.1932,229327.0
2024-09-23 09:30:00,57.75,57.85,57.62,57.8,91016.0,55.2985,55.3943,55.174,55.3464,91016.0
2024-09-23 10:00:00,57.81,57.85,57.56,57.59,161499.0,55.356,55.3943,55.1166,55.1453,161499.0
2024-09-23 10:30:00,57.6,57.66,57.45,57.52,122070.0,55.1549,55.2123,55.0113,55.0783,122070.0
2024-09-23 11:00:00,57.52,57.52,57.35,57.4,64203.0,55.0783,55.0783,54.9155,54.9634,64203.0
2024-09-23 11:30:00,57.41,57.46,57.27,57.41,95738.0,54.973,55.0208,54.8389,54.973,95738.0
2024-09-23 12:00:00,57.4,57.47,57.38,57.46,40348.0,54.9634,55.0304,54.9442,55.0208,40348.0
2024-09-23 12:30:00,57.45,57.51,57.39,57.5,69698.0,55.0113,55.0687,54.9538,55.0591,69698.0
2024-09-23 13:00:00,57.49,57.53,57.45,57.47,62344.0,55.0496,55.0879,55.0113,55.0304,62344.0
2024-09-23 13:30:00,57.47,57.57,57.47,57.54,70839.0,55.0304,55.1262,55.0304,55.0974,70839.0
2024-09-23 14:00:00,57.54,57.57,57.51,57.54,37656.0,55.0974,55.1262,55.0687,55.0974,37656.0
2024-09-23 14:30:00,57.53,57.56,57.49,57.53,59202.0,55.0879,55.1166,55.0496,55.0879,59202.0
2024-09-23 15:00:00,57.52,57.54,57.44,57.51,128301.0,55.0783,55.0974,55.0017,55.0687,128301.0
2024-09-23 15:30:00,57.51,57.53,57.41,57.45,247701.0,55.0687,55.0879,54.973,55.0113,247701.0
2024-09-24 09:30:00,57.32,57.41,57.21,57.4,50680.0,54.8868,54.973,54.7814,54.9634,50680.0
2024-09-24 10:00:00,57.4,57.6,57.39,57.6,40881.0,54.9634,55.1549,54.9538,55.1549,40881.0
2024-09-24 10:30:00,57.62,57.69,57.54,57.66,42167.0,55.174,55.2411,55.0974,55.2123,42167.0
2024-09-24 11:00:00,57.66,57.72,57.63,57.69,28786.0,55.2123,55.2698,55.1836,55.2411,28786.0
2024-09-24 11:30:00,57.7,57.75,57.63,57.69,14245.0,55.2506,55.2985,55.1836,55.2411,14245.0
2024-09-24 12:00:00,57.66,57.71,57.63,57.68,15743.0,55.2123,55.2602,55.1836,55.2315,15743.0
2024-09-24 12:30:00,57.66,57.77,57.65,57.69,42352.0,55.2123,55.3177,55.2028,55.2411,42352.0
2024-09-24 13:00:00,57.69,57.78,57.67,57.75,27067.0,55.2411,55.3272,55.2219,55.2985,27067.0
2024-09-24 13:30:00,57.75,57.78,57.63,57.63,87514.0,55.2985,55.3272,55.1836,55.1836,87514.0
2024-09-24 14:00:00,57.64,57.77,57.64,57.75,38562.0,55.1932,55.3177,55.1932,55.2985,38562.0
2024-09-24 14:30:00,57.75,57.81,57.74,57.79,36663.0,55.2985,55.356,55.2889,55.3368,36663.0
2024-09-24 15:00:00,57.79,57.79,57.7,57.72,57892.0,55.3368,55.3368,55.2506,55.2698,57892.0
2024-09-24 15:30:00,57.71,57.72,57.56,57.65,251372.0,55.2602,55.2698,55.1166,55.2028,251372.0
2024-09-25 09:30:00,57.4,57.49,57.11,57.2,158841.0,54.9634,55.0496,54.6857,54.7719,158841.0
2024-09-25 10:00:00,57.19,57.2,56.98,57.09,142474.0,54.7623,54.7719,54.5612,54.6665,142474.0
2024-09-25 10:30:00,57.08,57.16,56.95,57.11,116401.0,54.657,54.7336,54.5325,54.6857,116401.0
2024-09-25 11:00:00,57.11,57.13,57.05,57.08,90525.0,54.6857,54.7048,54.6282,54.657,90525.0
2024-09-25 11:30:00,57.07,57.12,56.97,57.04,31866.0,54.6474,54.6953,54.5516,54.6187,31866.0
2024-09-25 12:00:00,57.04,57.04,56.9,56.92,26906.0,54.6187,54.6187,54.4846,54.5038,26906.0
2024-09-25 12:30:00,56.91,56.91,56.78,56.81,56500.0,54.4942,54.4942,54.3697,54.3984,56500.0
2024-09-25 13:00:00,56.8,56.84,56.78,56.82,51846.0,54.3888,54.4271,54.3697,54.408,51846.0
2024-09-25 13:30:00,56.82,56.82,56.72,56.79,54196.0,54.408,54.408,54.3122,54.3793,54196.0
2024-09-25 14:00:00,56.79,56.79,56.73,56.75,37368.0,54.3793,54.3793,54.3218,54.341,37368.0
2024-09-25 14:30:00,56.75,56.79,56.74,56.75,52419.0,54.341,54.3793,54.3314,54.341,52419.0
2024-09-25 15:00:00,56.74,56.75,56.7,56.71,58009.0,54.3314,54.341,54.2931,54.3027,58009.0
2024-09-25 15:30:00,56.71,56.71,56.43,56.66,176140.0,54.3027,54.3027,54.0346,54.2548,176140.0
2024-09-26 09:30:00,56.74,56.78,56.66,56.77,33330.0,54.3314,54.3697,54.2548,54.3601,33330.0
2024-09-26 10:00:00,56.77,56.81,56.69,56.74,78419.0,54.3601,54.3984,54.2835,54.3314,78419.0
2024-09-26 10:30:00,56.73,56.83,56.7,56.8,59863.0,54.3218,54.4176,54.2931,54.3888,59863.0
2024-09-26 11:00:00,56.82,56.97,56.81,56.94,72997.0,54.408,54.5516,54.3984,54.5229,72997.0
2024-09-26 11:30:00,56.93,57.11,56.92,57.04,62544.0,54.5133,54.6857,54.5038,54.6187,62544.0
2024-09-26 12:00:00,57.03,57.05,56.95,57.0,44208.0,54.6091,54.6282,54.5325,54.5804,44208.0
2024-09-26 12:30:00,56.99,57.18,56.98,57.0,116263.0,54.5708,54.7527,54.5612,54.5804,116263.0
2024-09-26 13:00:00,57.0,57.09,56.99,57.07,124246.0,54.5804,54.6665,54.5708,54.6474,124246.0
2024-09-26 13:30:00,57.08,57.08,57.01,57.04,45157.0,54.657,54.657,54.5899,54.6187,45157.0
2024-09-26 14:00:00,57.04,57.08,57.02,57.06,48624.0,54.6187,54.657,54.5995,54.6378,48624.0
2024-09-26 14:30:00,57.06,57.1,57.02,57.07,93364.0,54.6378,54.6761,54.5995,54.6474,93364.0
2024-09-26 15:00:00,57.07,57.09,57.02,57.04,45617.0,54.6474,54.6665,54.5995,54.6187,45617.0
2024-09-26 15:30:00,57.03,57.1,56.98,57.01,136917.0,54.6091,54.6761,54.5612,54.5899,136917.0
2024-09-27 09:30:00,57.16,57.69,57.08,57.67,264787.0,54.7336,55.2411,54.657,55.2219,264787.0
2024-09-27 10:00:00,57.7,57.79,57.53,57.78,264761.0,55.2506,55.3368,55.0879,55.3272,264761.0
2024-09-27 10:30:00,57.79,57.91,57.69,57.72,145705.0,55.3368,55.4517,55.2411,55.2698,145705.0
2024-09-27 11:00:00,57.72,57.75,57.62,57.64,89382.0,55.2698,55.2985,55.174,55.1932,89382.0
2024-09-27 11:30:00,57.65,57.68,57.41,57.62,156050.0,55.2028,55.2315,54.973,55.174,156050.0
2024-09-27 12:00:00,57.62,57.62,57.54,57.55,25547.0,55.174,55.174,55.0974,55.107,25547.0
2024-09-27 12:30:00,57.56,57.57,57.48,57.52,31151.0,55.1166,55.1262,55.04,55.0783,31151.0
2024-09-27 13:00:00,57.52,57.57,57.5,57.56,19237.0,55.0783,55.1262,55.0591,55.1166,19237.0
2024-09-27 13:30:00,57.56,57.57,57.49,57.52,33198.0,55.1166,55.1262,55.0496,55.0783,33198.0
2024-09-27 14:00:00,57.52,57.55,57.49,57.52,56781.0,55.0783,55.107,55.0496,55.0783,56781.0
2024-09-27 14:30:00,57.52,57.54,57.49,57.54,49656.0,55.0783,55.0974,55.0496,55.0974,49656.0
2024-09-27 15:00:00,57.53,57.54,57.49,57.5,80379.0,55.0879,55.0974,55.0496,55.0591,80379.0
2024-09-27 15:30:00,57.5,57.75,57.49,57.66,455508.0,55.0591,55.2985,55.0496,55.2123,455508.0
2024-09-30 09:30:00,57.83,57.88,57.55,57.6,69035.0,55.3751,55.423,55.107,55.1549,69035.0
2024-09-30 10:00:00,57.61,57.73,57.36,57.38,76976.0,55.1645,55.2794,54.9251,54.9442,76976.0
2024-09-30 10:30:00,57.39,57.54,57.33,57.5,34050.0,54.9538,55.0974,54.8963,55.0591,34050.0
2024-09-30 11:00:00,57.5,57.5,57.39,57.44,106931.0,55.0591,55.0591,54.9538,55.0017,106931.0
2024-09-30 11:30:00,57.45,57.57,57.31,57.55,121265.0,55.0113,55.1262,54.8772,55.107,121265.0
2024-09-30 12:00:00,57.55,57.59,57.53,57.54,17205.0,55.107,55.1453,55.0879,55.0974,17205.0
2024-09-30 12:30:00,57.53,57.59,57.49,57.59,59951.0,55.0879,55.1453,55.0496,55.1453,59951.0
2024-09-30 13:00:00,57.58,57.6,57.52,57.55,27249.0,55.1357,55.1549,55.0783,55.107,27249.0
2024-09-30 13:30:00,57.56,57.65,57.55,57.63,18743.0,55.1166,55.2028,55.107,55.1836,18743.0
2024-09-30 14:00:00,57.64,57.64,57.5,57.53,50905.0,55.1932,55.1932,55.0591,55.0879,50905.0
2024-09-30 14:30:00,57.53,57.62,57.52,57.61,47631.0,55.0879,55.174,55.0783,55.1645,47631.0
2024-09-30 15:00:00,57.6,57.65,57.57,57.61,55846.0,55.1549,55.2028,55.1262,55.1645,55846.0
2024-09-30 15:30:00,57.61,57.69,57.4,57.65,207136.0,55.1645,55.2411,54.9634,55.2028,207136.0
2024-10-01 09:30:00,57.55,57.8,57.41,57.57,86660.0,55.107,55.3464,54.973,55.1262,86660.0
2024-10-01 10:00:00,57.56,57.69,57.34,57.39,66562.0,55.1166,55.2411,54.9059,54.9538,66562.0
2024-10-01 10:30:00,57.42,57.53,57.34,57.39,52798.0,54.9825,55.0879,54.9059,54.9538,52798.0
2024-10-01 11:00:00,57.38,57.48,57.33,57.45,37382.0,54.9442,55.04,54.8963,55.0113,37382.0
2024-10-01 11:30:00,57.47,57.57,57.32,57.44,63672.0,55.0304,55.1262,54.8868,55.0017,63672.0
2024-10-01 12:00:00,57.44,57.97,57.4,57.44,146126.0,55.0017,55.5092,54.9634,55.0017,146126.0
2024-10-01 12:30:00,57.42,57.45,57.28,57.35,42136.0,54.9825,55.0113,54.8485,54.9155,42136.0
2024-10-01 13:00:00,57.32,57.34,57.19,57.19,27771.0,54.8868,54.9059,54.7623,54.7623,27771.0
2024-10-01 13:30:00,57.19,57.28,57.18,57.27,32361.0,54.7623,54.8485,54.7527,54.8389,32361.0
2024-10-01 14:00:00,57.27,57.29,57.23,57.29,25112.0,54.8389,54.858,54.8006,54.858,25112.0
2024-10-01 14:30:00,57.3,57.35,57.26,57.29,32339.0,54.8676,54.9155,54.8293,54.858,32339.0
2024-10-01 15:00:00,57.29,57.38,57.26,57.38,47688.0,54.858,54.9442,54.8293,54.9442,47688.0
2024-10-01 15:30:00,57.37,57.39,57.27,57.32,112663.0,54.9347,54.9538,54.8389,54.8868,112663.0
2024-10-02 09:30:00,56.75,56.78,56.46,56.48,57393.0,54.341,54.3697,54.0633,54.0824,57393.0
2024-10-02 10:00:00,56.46,56.46,56.2,56.27,45724.0,54.0633,54.0633,53.8143,53.8813,45724.0
2024-10-02 10:30:00,56.28,56.48,56.26,56.42,48417.0,53.8909,54.0824,53.8718,54.025,48417.0
2024-10-02 11:00:00,56.4,56.47,56.36,56.37,39521.0,54.0058,54.0729,53.9675,53.9771,39521.0
2024-10-02 11:30:00,56.38,56.41,56.17,56.26,57842.0,53.9867,54.0154,53.7856,53.8718,57842.0
2024-10-02 12:00:00,56.26,56.32,56.17,56.19,58338.0,53.8718,53.9292,53.7856,53.8047,58338.0
2024-10-02 12:30:00,56.19,56.19,56.1,56.1,122164.0,53.8047,53.8047,53.7186,53.7186,122164.0
2024-10-02 13:00:00,56.11,56.14,56.06,56.08,81159.0,53.7281,53.7569,53.6803,53.6994,81159.0
2024-10-02 13:30:00,56.08,56.17,56.04,56.12,58688.0,53.6994,53.7856,53.6611,53.7377,58688.0
2024-10-02 14:00:00,56.12,56.2,56.05,56.08,101530.0,53.7377,53.8143,53.6707,53.6994,101530.0
2024-10-02 14:30:00,56.08,56.17,56.05,56.06,70196.0,53.6994,53.7856,53.6707,53.6803,70196.0
2024-10-02 15:00:00,56.07,56.17,56.06,56.14,95277.0,53.6898,53.7856,53.6803,53.7569,95277.0
2024-10-02 15:30:00,56.15,56.29,56.13,56.24,366767.0,53.7664,53.9005,53.7473,53.8526,366767.0
2024-10-03 09:30:00,55.87,55.87,55.35,55.42,158112.0,53.4983,53.4983,53.0004,53.0674,158112.0
2024-10-03 10:00:00,55.39,55.6,55.35,55.36,178838.0,53.0387,53.2398,53.0004,53.01,178838.0
2024-10-03 10:30:00,55.35,55.44,55.12,55.14,307463.0,53.0004,53.0866,52.7802,52.7993,307463.0
2024-10-03 11:00:00,55.12,55.15,54.94,55.03,149931.0,52.7802,52.8089,52.6078,52.694,149931.0
2024-10-03 11:30:00,55.03,55.39,55.03,55.28,41750.0,52.694,53.0387,52.694,52.9334,41750.0
2024-10-03 12:00:00,55.26,55.37,55.24,55.36,26977.0,52.9142,53.0196,52.8951,53.01,26977.0
2024-10-03 12:30:00,55.36,55.38,55.25,55.32,28774.0,53.01,53.0291,52.9046,52.9717,28774.0
2024-10-03 13:00:00,55.32,55.42,55.29,55.36,23692.0,52.9717,53.0674,52.9429,53.01,23692.0
2024-10-03 13:30:00,55.36,55.44,55.35,55.4,69216.0,53.01,53.0866,53.0004,53.0483,69216.0
2024-10-03 14:00:00,55.4,55.64,55.39,55.63,72211.0,53.0483,53.2781,53.0387,53.2685,72211.0
2024-10-03 14:30:00,55.63,55.65,55.54,55.58,64183.0,53.2685,53.2877,53.1823,53.2206,64183.0
2024-10-03 15:00:00,55.58,55.6,55.54,55.57,57491.0,53.2206,53.2398,53.1823,53.2111,57491.0
2024-10-03 15:30:00,55.58,55.63,55.47,55.53,214331.0,53.2206,53.2685,53.1153,53.1728,214331.0
2024-10-04 09:30:00,55.63,55.95,55.54,55.8,103503.0,53.2685,53.5749,53.1823,53.4313,103503.0
2024-10-04 10:00:00,55.8,56.03,55.69,55.73,248407.0,53.4313,53.6515,53.326,53.3643,248407.0
2024-10-04 10:30:00,55.73,55.75,55.66,55.75,123687.0,53.3643,53.3834,53.2972,53.3834,123687.0
2024-10-04 11:00:00,55.75,55.79,55.63,55.67,154524.0,53.3834,53.4217,53.2685,53.3068,154524.0
2024-10-04 11:30:00,55.66,55.78,55.55,55.59,62635.0,53.2972,53.4121,53.1919,53.2302,62635.0
2024-10-04 12:00:00,55.59,55.6,55.53,55.55,41766.0,53.2302,53.2398,53.1728,53.1919,41766.0
2024-10-04 12:30:00,55.55,55.65,55.47,55.49,183597.0,53.1919,53.2877,53.1153,53.1345,183597.0
2024-10-04 13:00:00,55.5,55.6,55.49,55.49,105916.0,53.144,53.2398,53.1345,53.1345,105916.0
2024-10-04 13:30:00,55.5,55.54,55.38,55.41,96080.0,53.144,53.1823,53.0291,53.0579,96080.0
2024-10-04 14:00:00,55.41,55.49,55.39,55.4,98883.0,53.0579,53.1345,53.0387,53.0483,98883.0
2024-10-04 14:30:00,55.41,55.47,55.39,55.45,82377.0,53.0579,53.1153,53.0387,53.0962,82377.0
2024-10-04 15:00:00,55.44,55.45,55.33,55.34,133201.0,53.0866,53.0962,52.9812,52.9908,133201.0
2024-10-04 15:30:00,55.34,55.62,55.33,55.45,515709.0,52.9908,53.2589,52.9812,53.0962,515709.0
2024-10-07 09:30:00,55.05,55.09,54.9,54.93,49349.0,52.7131,52.7514,52.5695,52.5982,49349.0
2024-10-07 10:00:00,54.92,55.25,54.92,55.2,72610.0,52.5887,52.9046,52.5887,52.8568,72610.0
2024-10-07 10:30:00,55.22,55.36,55.19,55.25,92505.0,52.8759,53.01,52.8472,52.9046,92505.0
2024-10-07 11:00:00,55.25,55.28,55.13,55.13,150565.0,52.9046,52.9334,52.7897,52.7897,150565.0
2024-10-07 11:30:00,55.13,55.31,55.09,55.09,96996.0,52.7897,52.9621,52.7514,52.7514,96996.0
2024-10-07 12:00:00,55.12,55.13,54.96,54.97,59297.0,52.7802,52.7897,52.627,52.6365,59297.0
2024-10-07 12:30:00,54.98,55.02,54.96,54.99,58211.0,52.6461,52.6844,52.627,52.6557,58211.0
2024-10-07 13:00:00,54.98,55.04,54.9,54.98,107792.0,52.6461,52.7036,52.5695,52.6461,107792.0
2024-10-07 13:30:00,54.96,54.96,54.87,54.89,55443.0,52.627,52.627,52.5408,52.5599,55443.0
2024-10-07 14:00:00,54.9,54.91,54.82,54.86,61932.0,52.5695,52.5791,52.4929,52.5312,61932.0
2024-10-07 14:30:00,54.85,54.89,54.72,54.73,88687.0,52.5216,52.5599,52.3971,52.4067,88687.0
2024-10-07 15:00:00,54.73,54.8,54.69,54.77,88095.0,52.4067,52.4737,52.3684,52.445,88095.0
2024-10-07 15:30:00,54.77,54.79,54.71,54.78,328035.0,52.445,52.4642,52.3876,52.4546,328035.0
2024-10-08 09:30:00,55.17,55.22,55.05,55.13,126915.0,52.828,52.8759,52.7131,52.7897,126915.0
2024-10-08 10:00:00,55.12,55.15,54.98,55.03,87794.0,52.7802,52.8089,52.6461,52.694,87794.0
2024-10-08 10:30:00,55.03,55.11,54.96,55.0,146875.0,52.694,52.7706,52.627,52.6653,146875.0
2024-10-08 11:00:00,55.02,55.04,54.95,55.03,43520.0,52.6844,52.7036,52.6174,52.694,43520.0
2024-10-08 11:30:00,54.99,55.0,54.85,54.85,58277.0,52.6557,52.6653,52.5216,52.5216,58277.0
2024-10-08 12:00:00,54.85,54.98,54.84,54.97,56864.0,52.5216,52.6461,52.512,52.6365,56864.0
2024-10-08 12:30:00,54.98,55.02,54.96,55.0,34293.0,52.6461,52.6844,52.627,52.6653,34293.0
2024-10-08 13:00:00,54.99,55.0,54.89,55.0,56281.0,52.6557,52.6653,52.5599,52.6653,56281.0
2024-10-08 13:30:00,54.99,55.02,54.98,55.0,36071.0,52.6557,52.6844,52.6461,52.6653,36071.0
2024-10-08 14:00:00,55.01,55.05,54.99,55.0,56609.0,52.6748,52.7131,52.6557,52.6653,56609.0
2024-10-08 14:30:00,54.99,55.03,54.98,55.0,53162.0,52.6557,52.694,52.6461,52.6653,53162.0
2024-10-08 15:00:00,55.0,55.0,54.88,54.89,70806.0,52.6653,52.6653,52.5504,52.5599,70806.0
2024-10-08 15:30:00,54.9,54.94,54.8,54.85,362397.0,52.5695,52.6078,52.4737,52.5216,362397.0
2024-10-09 09:30:00,54.9,55.0,54.89,54.93,44727.0,52.5695,52.6653,52.5599,52.5982,44727.0
2024-10-09 10:00:00,54.91,55.05,54.87,55.03,151792.0,52.5791,52.7131,52.5408,52.694,151792.0
2024-10-09 10:30:00,55.03,55.1,54.95,55.09,148953.0,52.694,52.761,52.6174,52.7514,148953.0
2024-10-09 11:00:00,55.09,55.15,55.07,55.13,115770.0,52.7514,52.8089,52.7323,52.7897,115770.0
2024-10-09 11:30:00,55.13,55.41,55.12,55.2,161218.0,52.7897,53.0579,52.7802,52.8568,161218.0
2024-10-09 12:00:00,55.2,55.3,55.2,55.28,51657.0,52.8568,52.9525,52.8568,52.9334,51657.0
2024-10-09 12:30:00,55.29,56.0,55.18,55.93,340050.0,52.9429,53.6228,52.8376,53.5558,340050.0
2024-10-09 13:00:00,55.95,56.15,55.7,55.73,227511.0,53.5749,53.7664,53.3355,53.3643,227511.0
2024-10-09 13:30:00,55.73,55.81,55.62,55.66,95945.0,53.3643,53.4409,53.2589,53.2972,95945.0
2024-10-09 14:00:00,55.68,55.68,55.33,55.34,173422.0,53.3164,53.3164,52.9812,52.9908,173422.0
2024-10-09 14:30:00,55.32,55.51,55.28,55.29,106645.0,52.9717,53.1536,52.9334,52.9429,106645.0
2024-10-09 15:00:00,55.29,55.29,55.02,55.05,152925.0,52.9429,52.9429,52.6844,52.7131,152925.0
2024-10-09 15:30:00,55.06,55.14,54.99,55.14,360104.0,52.7227,52.7993,52.6557,52.7993,360104.0
2024-10-10 09:30:00,55.43,55.47,54.99,55.0,118753.0,53.077,53.1153,52.6557,52.6653,118753.0
2024-10-10 10:00:00,55.0,55.14,54.85,54.87,116618.0,52.6653,52.7993,52.5216,52.5408,116618.0
2024-10-10 10:30:00,54.85,54.95,54.75,54.85,120480.0,52.5216,52.6174,52.4259,52.5216,120480.0
2024-10-10 11:00:00,54.85,54.96,54.79,54.93,51670.0,52.5216,52.627,52.4642,52.5982,51670.0
2024-10-10 11:30:00,54.91,55.0,54.83,54.89,54342.0,52.5791,52.6653,52.5025,52.5599,54342.0
2024-10-10 12:00:00,54.9,54.93,54.79,54.82,35844.0,52.5695,52.5982,52.4642,52.4929,35844.0
2024-10-10 12:30:00,54.81,54.82,54.71,54.75,45109.0,52.4833,52.4929,52.3876,52.4259,45109.0
2024-10-10 13:00:00,54.77,54.81,54.72,54.79,49144.0,52.445,52.4833,52.3971,52.4642,49144.0
2024-10-10 13:30:00,54.8,54.81,54.65,54.76,62099.0,52.4737,52.4833,52.3301,52.4354,62099.0
2024-10-10 14:00:00,54.75,54.79,54.68,54.7,87767.0,52.4259,52.4642,52.3588,52.378,87767.0
2024-10-10 14:30:00,54.7,54.73,54.66,54.71,72518.0,52.378,52.4067,52.3397,52.3876,72518.0
2024-10-10 15:00:00,54.73,54.75,54.69,54.75,51966.0,52.4067,52.4259,52.3684,52.4259,51966.0
2024-10-10 15:30:00,54.75,54.78,54.73,54.78,321345.0,52.4259,52.4546,52.4067,52.4546,321345.0
2024-10-11 09:30:00,54.91,54.98,54.84,54.86,52053.0,52.5791,52.6461,52.512,52.5312,52053.0
2024-10-11 10:00:00,54.87,55.03,54.87,54.94,96708.0,52.5408,52.694,52.5408,52.6078,96708.0
2024-10-11 10:30:00,54.95,54.95,54.67,54.75,79879.0,52.6174,52.6174,52.3493,52.4259,79879.0
2024-10-11 11:00:00,54.76,54.79,54.71,54.76,173997.0,52.4354,52.4642,52.3876,52.4354,173997.0
2024-10-11 11:30:00,54.76,54.81,54.65,54.73,153358.0,52.4354,52.4833,52.3301,52.4067,153358.0
2024-10-11 12:00:00,54.73,54.75,54.67,54.7,68506.0,52.4067,52.4259,52.3493,52.378,68506.0
2024-10-11 12:30:00,54.7,54.73,54.63,54.63,42606.0,52.378,52.4067,52.311,52.311,42606.0
2024-10-11 13:00:00,54.64,54.71,54.61,54.66,54811.0,52.3205,52.3876,52.2918,52.3397,54811.0
2024-10-11 13:30:00,54.65,54.68,54.63,54.68,41689.0,52.3301,52.3588,52.311,52.3588,41689.0
2024-10-11 14:00:00,54.69,54.87,54.67,54.87,53056.0,52.3684,52.5408,52.3493,52.5408,53056.0
2024-10-11 14:30:00,54.86,54.91,54.85,54.9,42983.0,52.5312,52.5791,52.5216,52.5695,42983.0
2024-10-11 15:00:00,54.91,54.91,54.81,54.87,57911.0,52.5791,52.5791,52.4833,52.5408,57911.0
2024-10-11 15:30:00,54.85,54.95,54.79,54.94,221344.0,52.5216,52.6174,52.4642,52.6078,221344.0
2024-10-14 09:30:00,55.24,55.29,55.06,55.23,46099.0,52.8951,52.9429,52.7227,52.8855,46099.0
2024-10-14 10:00:00,55.25,55.5,55.24,55.34,164055.0,52.9046,53.144,52.8951,52.9908,164055.0
2024-10-14 10:30:00,55.36,55.47,55.26,55.44,193544.0,53.01,53.1153,52.9142,53.0866,193544.0
2024-10-14 11:00:00,55.47,55.47,55.34,55.36,98915.0,53.1153,53.1153,52.9908,53.01,98915.0
2024-10-14 11:30:00,55.36,55.4,55.33,55.39,26785.0,53.01,53.0483,52.9812,53.0387,26785.0
2024-10-14 12:00:00,55.39,55.42,55.3,55.3,41595.0,53.0387,53.0674,52.9525,52.9525,41595.0
2024-10-14 12:30:00,55.3,55.32,55.25,55.26,44966.0,52.9525,52.9717,52.9046,52.9142,44966.0
2024-10-14 13:00:00,55.24,55.26,55.13,55.13,43658.0,52.8951,52.9142,52.7897,52.7897,43658.0
2024-10-14 13:30:00,55.13,55.34,55.12,55.16,154524.0,52.7897,52.9908,52.7802,52.8185,154524.0
2024-10-14 14:00:00,55.16,55.24,55.15,55.19,65229.0,52.8185,52.8951,52.8089,52.8472,65229.0
2024-10-14 14:30:00,55.2,55.22,55.14,55.16,35979.0,52.8568,52.8759,52.7993,52.8185,35979.0
2024-10-14 15:00:00,55.16,55.18,55.07,55.07,97547.0,52.8185,52.8376,52.7323,52.7323,97547.0
2024-10-14 15:30:00,55.06,55.06,54.88,54.92,482727.0,52.7227,52.7227,52.5504,52.5887,482727.0
2024-10-15 09:30:00,54.01,54.53,53.84,54.39,234069.0,51.7173,52.2152,51.5545,52.0812,234069.0
2024-10-15 10:00:00,54.4,54.49,54.35,54.44,163260.0,52.0907,52.1769,52.0428,52.129,163260.0
2024-10-15 10:30:00,54.45,54.69,54.4,54.64,400462.0,52.1386,52.3684,52.0907,52.3205,400462.0
2024-10-15 11:00:00,54.64,54.9,54.57,54.9,76773.0,52.3205,52.5695,52.2535,52.5695,76773.0
2024-10-15 11:30:00,54.9,54.93,54.74,54.76,42778.0,52.5695,52.5982,52.4163,52.4354,42778.0
2024-10-15 12:00:00,54.75,54.77,54.64,54.65,27477.0,52.4259,52.445,52.3205,52.3301,27477.0
2024-10-15 12:30:00,54.65,54.65,54.52,54.57,43214.0,52.3301,52.3301,52.2056,52.2535,43214.0
2024-10-15 13:00:00,54.57,54.61,54.52,54.52,30492.0,52.2535,52.2918,52.2056,52.2056,30492.0
2024-10-15 13:30:00,54.51,54.64,54.51,54.57,80519.0,52.1961,52.3205,52.1961,52.2535,80519.0
2024-10-15 14:00:00,54.56,54.57,54.5,54.55,26529.0,52.2439,52.2535,52.1865,52.2344,26529.0
2024-10-15 14:30:00,54.55,54.56,54.48,54.56,56525.0,52.2344,52.2439,52.1673,52.2439,56525.0
2024-10-15 15:00:00,54.55,54.56,54.41,54.48,102263.0,52.2344,52.2439,52.1003,52.1673,102263.0
2024-10-15 15:30:00,54.48,54.62,54.41,54.54,290758.0,52.1673,52.3014,52.1003,52.2248,290758.0
2024-10-16 09:30:00,54.68,55.01,54.64,54.98,75140.0,52.3588,52.6748,52.3205,52.6461,75140.0
2024-10-16 10:00:00,54.99,55.12,54.83,54.84,41840.0,52.6557,52.7802,52.5025,52.512,41840.0
2024-10-16 10:30:00,54.82,54.9,54.8,54.82,167959.0,52.4929,52.5695,52.4737,52.4929,167959.0
2024-10-16 11:00:00,54.84,54.84,54.63,54.63,98533.0,52.512,52.512,52.311,52.311,98533.0
2024-10-16 11:30:00,54.6,54.62,54.39,54.4,60311.0,52.2822,52.3014,52.0812,52.0907,60311.0
2024-10-16 12:00:00,54.39,54.51,54.38,54.47,44642.0,52.0812,52.1961,52.0716,52.1578,44642.0
2024-10-16 12:30:00,54.45,54.54,54.43,54.48,43049.0,52.1386,52.2248,52.1195,52.1673,43049.0
2024-10-16 13:00:00,54.49,54.49,54.34,54.4,74080.0,52.1769,52.1769,52.0333,52.0907,74080.0
2024-10-16 13:30:00,54.4,54.47,54.3,54.47,62243.0,52.0907,52.1578,51.995,52.1578,62243.0
2024-10-16 14:00:00,54.47,54.5,54.39,54.4,89701.0,52.1578,52.1865,52.0812,52.0907,89701.0
2024-10-16 14:30:00,54.41,54.47,54.37,54.41,39927.0,52.1003,52.1578,52.062,52.1003,39927.0
2024-10-16 15:00:00,54.42,54.42,54.31,54.41,104738.0,52.1099,52.1099,52.0045,52.1003,104738.0
2024-10-16 15:30:00,54.41,54.52,54.4,54.44,237040.0,52.1003,52.2056,52.0907,52.129,237040.0
2024-10-17 09:30:00,54.56,54.63,54.44,54.6,43653.0,52.2439,52.311,52.129,52.2822,43653.0
2024-10-17 10:00:00,54.61,54.69,54.5,54.52,31297.0,52.2918,52.3684,52.1865,52.2056,31297.0
2024-10-17 10:30:00,54.52,54.54,54.38,54.5,20681.0,52.2056,52.2248,52.0716,52.1865,20681.0
2024-10-17 11:00:00,54.49,54.68,54.47,54.66,15168.0,52.1769,52.3588,52.1578,52.3397,15168.0
2024-10-17 11:30:00,54.67,54.7,54.6,54.64,21532.0,52.3493,52.378,52.2822,52.3205,21532.0
2024-10-17 12:00:00,54.65,54.66,54.54,54.55,28209.0,52.3301,52.3397,52.2248,52.2344,28209.0
2024-10-17 12:30:00,54.56,54.56,54.46,54.51,42208.0,52.2439,52.2439,52.1482,52.1961,42208.0
2024-10-17 13:00:00,54.52,54.58,54.47,54.57,56467.0,52.2056,52.2631,52.1578,52.2535,56467.0
2024-10-17 13:30:00,54.58,54.61,54.5,54.55,44389.0,52.2631,52.2918,52.1865,52.2344,44389.0
2024-10-17 14:00:00,54.54,54.55,54.47,54.49,44188.0,52.2248,52.2344,52.1578,52.1769,44188.0
2024-10-17 14:30:00,54.48,54.52,54.48,54.5,39221.0,52.1673,52.2056,52.1673,52.1865,39221.0
2024-10-17 15:00:00,54.5,54.6,54.49,54.59,64155.0,52.1865,52.2822,52.1769,52.2727,64155.0
2024-10-17 15:30:00,54.59,55.02,54.59,54.82,260749.0,52.2727,52.6844,52.2727,52.4929,260749.0
2024-10-18 09:30:00,54.57,54.67,54.39,54.42,142422.0,52.2535,52.3493,52.0812,52.1099,142422.0
2024-10-18 10:00:00,54.43,54.55,54.33,54.54,95959.0,52.1195,52.2344,52.0237,52.2248,95959.0
2024-10-18 10:30:00,54.54,54.58,54.47,54.56,61256.0,52.2248,52.2631,52.1578,52.2439,61256.0
2024-10-18 11:00:00,54.55,54.66,54.53,54.62,28771.0,52.2344,52.3397,52.2152,52.3014,28771.0
2024-10-18 11:30:00,54.62,54.7,54.61,54.66,25090.0,52.3014,52.378,52.2918,52.3397,25090.0
2024-10-18 12:00:00,54.66,54.81,54.66,54.8,30453.0,52.3397,52.4833,52.3397,52.4737,30453.0
2024-10-18 12:30:00,54.8,54.82,54.68,54.69,20256.0,52.4737,52.4929,52.3588,52.3684,20256.0
2024-10-18 13:00:00,54.69,54.83,54.68,54.77,23608.0,52.3684,52.5025,52.3588,52.445,23608.0
2024-10-18 13:30:00,54.77,55.0,54.76,54.91,86456.0,52.445,52.6653,52.4354,52.5791,86456.0
2024-10-18 14:00:00,54.93,55.04,54.86,54.98,48121.0,52.5982,52.7036,52.5312,52.6461,48121.0
2024-10-18 14:30:00,54.98,55.02,54.91,54.94,39215.0,52.6461,52.6844,52.5791,52.6078,39215.0
2024-10-18 15:00:00,54.92,54.96,54.89,54.91,32406.0,52.5887,52.627,52.5599,52.5791,32406.0
2024-10-18 15:30:00,54.92,54.99,54.88,54.93,241504.0,52.5887,52.6557,52.5504,52.5982,241504.0
2024-10-21 09:30:00,54.55,54.65,54.33,54.34,106171.0,52.2344,52.3301,52.0237,52.0333,106171.0
2024-10-21 10:00:00,54.36,54.38,54.11,54.12,84606.0,52.0524,52.0716,51.813,51.8226,84606.0
2024-10-21 10:30:00,54.12,54.3,54.09,54.11,140679.0,51.8226,51.995,51.7939,51.813,140679.0
2024-10-21 11:00:00,54.12,54.12,54.01,54.03,61840.0,51.8226,51.8226,51.7173,51.7364,61840.0
2024-10-21 11:30:00,54.02,54.04,53.91,54.04,39000.0,51.7269,51.746,51.6215,51.746,39000.0
2024-10-21 12:00:00,54.05,54.07,54.0,54.05,41480.0,51.7556,51.7747,51.7077,51.7556,41480.0
2024-10-21 12:30:00,54.06,54.08,54.03,54.07,37679.0,51.7652,51.7843,51.7364,51.7747,37679.0
2024-10-21 13:00:00,54.08,54.13,54.01,54.01,116217.0,51.7843,51.8322,51.7173,51.7173,116217.0
2024-10-21 13:30:00,54.0,54.0,53.85,53.87,63983.0,51.7077,51.7077,51.5641,51.5832,63983.0
2024-10-21 14:00:00,53.88,53.89,53.72,53.73,153394.0,51.5928,51.6024,51.4396,51.4492,153394.0
2024-10-21 14:30:00,53.72,53.73,53.59,53.6,142366.0,51.4396,51.4492,51.3151,51.3247,142366.0
2024-10-21 15:00:00,53.59,53.63,53.51,53.56,206048.0,51.3151,51.3534,51.2385,51.2864,206048.0
2024-10-21 15:30:00,53.55,53.73,53.55,53.65,523551.0,51.2768,51.4492,51.2768,51.3726,523551.0
2024-10-22 09:30:00,53.05,53.19,52.98,53.15,72337.0,50.798,50.9321,50.731,50.8938,72337.0
2024-10-22 10:00:00,53.13,53.18,53.1,53.13,110364.0,50.8746,50.9225,50.8459,50.8746,110364.0
2024-10-22 10:30:00,53.13,53.19,53.1,53.19,115766.0,50.8746,50.9321,50.8459,50.9321,115766.0
2024-10-22 11:00:00,53.18,53.2,53.14,53.16,189181.0,50.9225,50.9417,50.8842,50.9034,189181.0
2024-10-22 11:30:00,53.16,53.3,53.06,53.28,103423.0,50.9034,51.0374,50.8076,51.0183,103423.0
2024-10-22 12:00:00,53.27,53.28,53.24,53.26,33388.0,51.0087,51.0183,50.98,50.9991,33388.0
2024-10-22 12:30:00,53.26,53.34,53.24,53.33,47913.0,50.9991,51.0757,50.98,51.0661,47913.0
2024-10-22 13:00:00,53.33,53.5,53.31,53.46,118680.0,51.0661,51.2289,51.047,51.1906,118680.0
2024-10-22 13:30:00,53.48,53.7,53.47,53.56,79253.0,51.2098,51.4204,51.2002,51.2864,79253.0
2024-10-22 14:00:00,53.55,53.56,53.42,53.47,58338.0,51.2768,51.2864,51.1523,51.2002,58338.0
2024-10-22 14:30:00,53.47,53.47,53.34,53.37,86137.0,51.2002,51.2002,51.0757,51.1045,86137.0
2024-10-22 15:00:00,53.37,53.41,53.32,53.33,99007.0,51.1045,51.1428,51.0566,51.0661,99007.0
2024-10-22 15:30:00,53.33,53.38,53.24,53.25,258926.0,51.0661,51.114,50.98,50.9895,258926.0
2024-10-23 09:30:00,53.18,53.38,53.12,53.35,66348.0,50.9225,51.114,50.8651,51.0853,66348.0
2024-10-23 10:00:00,53.35,53.42,53.26,53.31,121267.0,51.0853,51.1523,50.9991,51.047,121267.0
2024-10-23 10:30:00,53.31,53.33,53.22,53.28,123624.0,51.047,51.0661,50.9608,51.0183,123624.0
2024-10-23 11:00:00,53.28,53.31,53.15,53.19,95400.0,51.0183,51.047,50.8938,50.9321,95400.0
2024-10-23 11:30:00,53.2,53.32,53.12,53.26,45676.0,50.9417,51.0566,50.8651,50.9991,45676.0
2024-10-23 12:00:00,53.27,53.28,53.23,53.28,29449.0,51.0087,51.0183,50.9704,51.0183,29449.0
2024-10-23 12:30:00,53.28,53.31,53.2,53.22,89749.0,51.0183,51.047,50.9417,50.9608,89749.0
2024-10-23 13:00:00,53.23,53.23,53.06,53.09,55227.0,50.9704,50.9704,50.8076,50.8363,55227.0
2024-10-23 13:30:00,53.08,53.09,53.0,53.05,65100.0,50.8268,50.8363,50.7502,50.798,65100.0
2024-10-23 14:00:00,53.05,53.07,52.95,52.99,65644.0,50.798,50.8172,50.7023,50.7406,65644.0
2024-10-23 14:30:00,52.98,53.01,52.93,52.96,70868.0,50.731,50.7597,50.6831,50.7119,70868.0
2024-10-23 15:00:00,52.96,53.1,52.92,53.03,160698.0,50.7119,50.8459,50.6736,50.7789,160698.0
2024-10-23 15:30:00,53.03,53.05,52.89,52.9,430244.0,50.7789,50.798,50.6448,50.6544,430244.0
2024-10-24 09:30:00,53.22,53.23,52.89,52.92,124596.0,50.9608,50.9704,50.6448,50.6736,124596.0
2024-10-24 10:00:00,52.93,53.01,52.85,52.86,121949.0,50.6831,50.7597,50.6065,50.6161,121949.0
2024-10-24 10:30:00,52.87,52.92,52.72,52.77,61222.0,50.6257,50.6736,50.482,50.5299,61222.0
2024-10-24 11:00:00,52.77,52.82,52.72,52.73,90910.0,50.5299,50.5778,50.482,50.4916,90910.0
2024-10-24 11:30:00,52.74,52.75,52.53,52.61,67095.0,50.5012,50.5108,50.3001,50.3767,67095.0
2024-10-24 12:00:00,52.61,52.69,52.49,52.63,132794.0,50.3767,50.4533,50.2618,50.3959,132794.0
2024-10-24 12:30:00,52.68,52.82,52.67,52.77,24899.0,50.4437,50.5778,50.4342,50.5299,24899.0
2024-10-24 13:00:00,52.78,52.81,52.72,52.79,24398.0,50.5395,50.5682,50.482,50.5491,24398.0
2024-10-24 13:30:00,52.79,52.79,52.54,52.61,75812.0,50.5491,50.5491,50.3097,50.3767,75812.0
2024-10-24 14:00:00,52.6,52.68,52.54,52.62,91272.0,50.3671,50.4437,50.3097,50.3863,91272.0
2024-10-24 14:30:00,52.63,52.65,52.3,52.34,112359.0,50.3959,50.415,50.0799,50.1182,112359.0
2024-10-24 15:00:00,52.34,52.47,52.32,52.39,134237.0,50.1182,50.2427,50.099,50.1661,134237.0
2024-10-24 15:30:00,52.39,52.53,50.0,52.13,1179214.0,50.1661,50.3001,47.8775,49.9171,1179214.0
2024-10-25 09:30:00,53.87,53.9,53.42,53.54,478574.0,51.5832,51.612,51.1523,51.2672,478574.0
2024-10-25 10:00:00,53.55,54.04,53.5,53.97,319389.0,51.2768,51.746,51.2289,51.679,319389.0
2024-10-25 10:30:00,53.96,54.01,53.84,53.91,183671.0,51.6694,51.7173,51.5545,51.6215,183671.0
2024-10-25 11:00:00,53.92,54.12,53.89,53.99,128904.0,51.6311,51.8226,51.6024,51.6981,128904.0
2024-10-25 11:30:00,54.0,54.16,53.97,54.01,127683.0,51.7077,51.8609,51.679,51.7173,127683.0
2024-10-25 12:00:00,54.03,54.2,54.02,54.13,85101.0,51.7364,51.8992,51.7269,51.8322,85101.0
2024-10-25 12:30:00,54.13,54.14,53.98,54.0,91421.0,51.8322,51.8418,51.6886,51.7077,91421.0
2024-10-25 13:00:00,54.0,54.0,53.88,53.99,38513.0,51.7077,51.7077,51.5928,51.6981,38513.0
2024-10-25 13:30:00,53.99,54.12,53.95,54.09,69320.0,51.6981,51.8226,51.6598,51.7939,69320.0
2024-10-25 14:00:00,54.09,54.13,54.0,54.09,58178.0,51.7939,51.8322,51.7077,51.7939,58178.0
2024-10-25 14:30:00,54.08,54.12,54.0,54.1,86036.0,51.7843,51.8226,51.7077,51.8035,86036.0
2024-10-25 15:00:00,54.11,54.3,54.09,54.3,199376.0,51.813,51.995,51.7939,51.995,199376.0
2024-10-25 15:30:00,54.3,54.44,54.27,54.36,422803.0,51.995,52.129,51.9662,52.0524,422803.0
2024-10-28 09:30:00,54.18,54.24,53.99,54.08,78525.0,51.8801,51.9375,51.6981,51.7843,78525.0
2024-10-28 10:00:00,54.08,54.43,54.05,54.42,94687.0,51.7843,52.1195,51.7556,52.1099,94687.0
2024-10-28 10:30:00,54.41,54.48,54.22,54.37,235533.0,52.1003,52.1673,51.9184,52.062,235533.0
2024-10-28 11:00:00,54.36,54.58,54.31,54.56,154044.0,52.0524,52.2631,52.0045,52.2439,154044.0
2024-10-28 11:30:00,54.57,54.58,54.47,54.52,98427.0,52.2535,52.2631,52.1578,52.2056,98427.0
2024-10-28 12:00:00,54.52,54.53,54.38,54.47,66575.0,52.2056,52.2152,52.0716,52.1578,66575.0
2024-10-28 12:30:00,54.47,54.63,54.22,54.41,374486.0,52.1578,52.311,51.9184,52.1003,374486.0
2024-10-28 13:00:00,54.41,54.53,54.34,54.47,414645.0,52.1003,52.2152,52.0333,52.1578,414645.0
2024-10-28 13:30:00,54.47,54.58,54.46,54.55,44377.0,52.1578,52.2631,52.1482,52.2344,44377.0
2024-10-28 14:00:00,54.54,54.57,54.47,54.5,46870.0,52.2248,52.2535,52.1578,52.1865,46870.0
2024-10-28 14:30:00,54.5,54.62,54.49,54.62,46647.0,52.1865,52.3014,52.1769,52.3014,46647.0
2024-10-28 15:00:00,54.62,54.66,54.54,54.57,107052.0,52.3014,52.3397,52.2248,52.2535,107052.0
2024-10-28 15:30:00,54.57,54.57,54.35,54.35,374528.0,52.2535,52.2535,52.0428,52.0428,374528.0
2024-10-29 09:30:00,54.53,54.56,54.41,54.52,140770.0,52.2152,52.2439,52.1003,52.2056,140770.0
2024-10-29 10:00:00,54.59,54.6,54.32,54.44,77691.0,52.2727,52.2822,52.0141,52.129,77691.0
2024-10-29 10:30:00,54.44,54.49,54.16,54.18,42213.0,52.129,52.1769,51.8609,51.8801,42213.0
2024-10-29 11:00:00,54.18,54.23,54.02,54.13,135121.0,51.8801,51.9279,51.7269,51.8322,135121.0
2024-10-29 11:30:00,54.14,54.15,54.0,54.01,34411.0,51.8418,51.8513,51.7077,51.7173,34411.0
2024-10-29 12:00:00,54.02,54.07,53.95,53.98,52623.0,51.7269,51.7747,51.6598,51.6886,52623.0
2024-10-29 12:30:00,53.97,54.06,53.87,54.02,53332.0,51.679,51.7652,51.5832,51.7269,53332.0
2024-10-29 13:00:00,53.96,54.0,53.91,53.91,34315.0,51.6694,51.7077,51.6215,51.6215,34315.0
2024-10-29 13:30:00,53.93,53.93,53.8,53.84,56537.0,51.6407,51.6407,51.5162,51.5545,56537.0
2024-10-29 14:00:00,53.84,53.84,53.67,53.74,109966.0,51.5545,51.5545,51.3917,51.4587,109966.0
2024-10-29 14:30:00,53.75,53.85,53.74,53.82,129930.0,51.4683,51.5641,51.4587,51.5353,129930.0
2024-10-29 15:00:00,53.82,53.92,53.79,53.87,73437.0,51.5353,51.6311,51.5066,51.5832,73437.0
2024-10-29 15:30:00,53.88,53.97,53.81,53.85,373182.0,51.5928,51.679,51.5258,51.5641,373182.0
2024-10-30 09:30:00,53.32,53.53,53.3,53.43,202551.0,51.0566,51.2577,51.0374,51.1619,202551.0
2024-10-30 10:00:00,53.42,53.57,53.35,53.53,174357.0,51.1523,51.296,51.0853,51.2577,174357.0
2024-10-30 10:30:00,53.53,53.6,53.44,53.54,141748.0,51.2577,51.3247,51.1715,51.2672,141748.0
2024-10-30 11:00:00,53.53,53.57,53.46,53.57,123776.0,51.2577,51.296,51.1906,51.296,123776.0
2024-10-30 11:30:00,53.58,53.72,53.56,53.69,165700.0,51.3055,51.4396,51.2864,51.4109,165700.0
2024-10-30 12:00:00,53.68,53.68,53.51,53.53,70236.0,51.4013,51.4013,51.2385,51.2577,70236.0
2024-10-30 12:30:00,53.53,53.57,53.5,53.51,45828.0,51.2577,51.296,51.2289,51.2385,45828.0
2024-10-30 13:00:00,53.5,53.54,53.46,53.51,25784.0,51.2289,51.2672,51.1906,51.2385,25784.0
2024-10-30 13:30:00,53.52,53.55,53.48,53.53,26029.0,51.2481,51.2768,51.2098,51.2577,26029.0
2024-10-30 14:00:00,53.54,53.61,53.52,53.53,95001.0,51.2672,51.3343,51.2481,51.2577,95001.0
2024-10-30 14:30:00,53.54,53.56,53.45,53.56,162127.0,51.2672,51.2864,51.1811,51.2864,162127.0
2024-10-30 15:00:00,53.55,53.55,53.44,53.49,111326.0,51.2768,51.2768,51.1715,51.2194,111326.0
2024-10-30 15:30:00,53.51,53.51,53.43,53.47,272542.0,51.2385,51.2385,51.1619,51.2002,272542.0
2024-10-31 09:30:00,52.92,53.01,52.83,52.95,63865.0,50.6736,50.7597,50.5874,50.7023,63865.0
2024-10-31 10:00:00,52.94,52.94,52.71,52.81,48040.0,50.6927,50.6927,50.4725,50.5682,48040.0
2024-10-31 10:30:00,52.8,52.82,52.64,52.78,57631.0,50.5586,50.5778,50.4054,50.5395,57631.0
2024-10-31 11:00:00,52.78,52.79,52.57,52.6,46442.0,50.5395,50.5491,50.3384,50.3671,46442.0
2024-10-31 11:30:00,52.61,52.67,52.54,52.64,94005.0,50.3767,50.4342,50.3097,50.4054,94005.0
2024-10-31 12:00:00,52.65,52.65,52.44,52.45,49648.0,50.415,50.415,50.2139,50.2235,49648.0
2024-10-31 12:30:00,52.45,52.73,52.4,52.67,60863.0,50.2235,50.4916,50.1756,50.4342,60863.0
2024-10-31 13:00:00,52.69,52.83,52.66,52.75,61702.0,50.4533,50.5874,50.4246,50.5108,61702.0
2024-10-31 13:30:00,52.74,52.85,52.73,52.84,30614.0,50.5012,50.6065,50.4916,50.5969,30614.0
2024-10-31 14:00:00,52.85,52.88,52.74,52.87,43215.0,50.6065,50.6353,50.5012,50.6257,43215.0
2024-10-31 14:30:00,52.87,52.88,52.73,52.77,73102.0,50.6257,50.6353,50.4916,50.5299,73102.0
2024-10-31 15:00:00,52.77,52.89,52.7,52.82,210112.0,50.5299,50.6448,50.4629,50.5778,210112.0
2024-10-31 15:30:00,52.83,52.96,52.76,52.91,231290.0,50.5874,50.7119,50.5203,50.664,231290.0
2024-11-01 09:30:00,53.77,53.77,53.49,53.54,94434.0,51.4875,51.4875,51.2194,51.2672,94434.0
2024-11-01 10:00:00,53.55,53.55,53.42,53.45,36900.0,51.2768,51.2768,51.1523,51.1811,36900.0
2024-11-01 10:30:00,53.45,53.57,53.41,53.57,64457.0,51.1811,51.296,51.1428,51.296,64457.0
2024-11-01 11:00:00,53.57,53.64,53.55,53.64,58300.0,51.296,51.363,51.2768,51.363,58300.0
2024-11-01 11:30:00,53.65,53.67,53.52,53.52,70224.0,51.3726,51.3917,51.2481,51.2481,70224.0
2024-11-01 12:00:00,53.53,53.58,53.42,53.48,50961.0,51.2577,51.3055,51.1523,51.2098,50961.0
2024-11-01 12:30:00,53.48,53.57,53.34,53.35,140562.0,51.2098,51.296,51.0757,51.0853,140562.0
2024-11-01 13:00:00,53.36,53.37,53.28,53.29,87409.0,51.0949,51.1045,51.0183,51.0278,87409.0
2024-11-01 13:30:00,53.29,53.3,53.12,53.12,76348.0,51.0278,51.0374,50.8651,50.8651,76348.0
2024-11-01 14:00:00,53.12,53.2,53.1,53.18,43743.0,50.8651,50.9417,50.8459,50.9225,43743.0
2024-11-01 14:30:00,53.18,53.26,53.18,53.25,35712.0,50.9225,50.9991,50.9225,50.9895,35712.0
2024-11-01 15:00:00,53.25,53.28,53.2,53.21,38408.0,50.9895,51.0183,50.9417,50.9512,38408.0
2024-11-01 15:30:00,53.21,53.26,53.19,53.26,184150.0,50.9512,50.9991,50.9321,50.9991,184150.0
2024-11-04 09:30:00,53.54,53.56,53.28,53.34,65690.0,51.2672,51.2864,51.0183,51.0757,65690.0
2024-11-04 10:00:00,53.35,53.54,53.35,53.43,49723.0,51.0853,51.2672,51.0853,51.1619,49723.0
2024-11-04 10:30:00,53.41,53.42,53.17,53.18,40746.0,51.1428,51.1523,50.9129,50.9225,40746.0
2024-11-04 11:00:00,53.19,53.2,53.11,53.16,49141.0,50.9321,50.9417,50.8555,50.9034,49141.0
2024-11-04 11:30:00,53.16,53.17,53.04,53.08,24377.0,50.9034,50.9129,50.7885,50.8268,24377.0
2024-11-04 12:00:00,53.08,53.12,53.02,53.09,33555.0,50.8268,50.8651,50.7693,50.8363,33555.0
2024-11-04 12:30:00,53.1,53.14,53.09,53.13,24240.0,50.8459,50.8842,50.8363,50.8746,24240.0
2024-11-04 13:00:00,53.13,53.14,52.88,53.09,127910.0,50.8746,50.8842,50.6353,50.8363,127910.0
2024-11-04 13:30:00,53.09,53.12,53.04,53.06,42418.0,50.8363,50.8651,50.7885,50.8076,42418.0
2024-11-04 14:00:00,53.06,53.13,53.04,53.09,37175.0,50.8076,50.8746,50.7885,50.8363,37175.0
2024-11-04 14:30:00,53.1,53.17,53.06,53.14,81220.0,50.8459,50.9129,50.8076,50.8842,81220.0
2024-11-04 15:00:00,53.16,53.17,53.11,53.14,34629.0,50.9034,50.9129,50.8555,50.8842,34629.0
2024-11-04 15:30:00,53.15,53.16,52.8,52.94,410056.0,50.8938,50.9034,50.5586,50.6927,410056.0
2024-11-05 09:30:00,52.53,52.62,52.39,52.61,67362.0,50.3001,50.3863,50.1661,50.3767,67362.0
2024-11-05 10:00:00,52.59,52.61,52.44,52.58,40538.0,50.3576,50.3767,50.2139,50.348,40538.0
2024-11-05 10:30:00,52.57,52.7,52.56,52.64,20043.0,50.3384,50.4629,50.3288,50.4054,20043.0
2024-11-05 11:00:00,52.64,52.71,52.61,52.68,30240.0,50.4054,50.4725,50.3767,50.4437,30240.0
2024-11-05 11:30:00,52.67,52.68,52.58,52.63,24492.0,50.4342,50.4437,50.348,50.3959,24492.0
2024-11-05 12:00:00,52.62,52.73,52.59,52.72,24078.0,50.3863,50.4916,50.3576,50.482,24078.0
2024-11-05 12:30:00,52.71,52.81,52.71,52.79,14906.0,50.4725,50.5682,50.4725,50.5491,14906.0
2024-11-05 13:00:00,52.8,52.9,52.78,52.89,27717.0,50.5586,50.6544,50.5395,50.6448,27717.0
2024-11-05 13:30:00,52.89,52.91,52.81,52.86,47582.0,50.6448,50.664,50.5682,50.6161,47582.0
2024-11-05 14:00:00,52.86,52.87,52.79,52.81,31422.0,50.6161,50.6257,50.5491,50.5682,31422.0
2024-11-05 14:30:00,52.81,52.86,52.79,52.82,47367.0,50.5682,50.6161,50.5491,50.5778,47367.0
2024-11-05 15:00:00,52.82,52.87,52.81,52.85,36318.0,50.5778,50.6257,50.5682,50.6065,36318.0
2024-11-05 15:30:00,52.85,52.91,52.8,52.84,207250.0,50.6065,50.664,50.5586,50.5969,207250.0
2024-11-06 09:30:00,51.47,51.51,51.04,51.15,459209.0,49.2851,49.3234,48.8734,48.9787,459209.0
2024-11-06 10:00:00,51.15,51.35,50.84,51.33,169962.0,48.9787,49.1702,48.6818,49.151,169962.0
2024-11-06 10:30:00,51.33,51.43,50.97,51.04,282366.0,49.151,49.2468,48.8063,48.8734,282366.0
2024-11-06 11:00:00,51.03,51.3,50.97,51.22,139971.0,48.8638,49.1223,48.8063,49.0457,139971.0
2024-11-06 11:30:00,51.22,51.3,51.0,51.26,162602.0,49.0457,49.1223,48.8351,49.084,162602.0
2024-11-06 12:00:00,51.28,51.31,51.21,51.31,28412.0,49.1032,49.1319,49.0361,49.1319,28412.0
2024-11-06 12:30:00,51.31,51.39,51.3,51.36,54134.0,49.1319,49.2085,49.1223,49.1798,54134.0
2024-11-06 13:00:00,51.36,51.56,51.34,51.5,97961.0,49.1798,49.3713,49.1606,49.3138,97961.0
2024-11-06 13:30:00,51.51,51.65,51.5,51.65,48052.0,49.3234,49.4575,49.3138,49.4575,48052.0
2024-11-06 14:00:00,51.65,51.74,51.61,51.71,99077.0,49.4575,49.5436,49.4192,49.5149,99077.0
2024-11-06 14:30:00,51.71,51.72,51.56,51.57,124129.0,49.5149,49.5245,49.3713,49.3809,124129.0
2024-11-06 15:00:00,51.55,51.67,51.55,51.61,91604.0,49.3617,49.4766,49.3617,49.4192,91604.0
2024-11-06 15:30:00,51.6,51.62,51.22,51.25,266694.0,49.4096,49.4287,49.0457,49.0744,266694.0
2024-11-07 09:30:00,51.48,51.67,51.37,51.56,56914.0,49.2947,49.4766,49.1894,49.3713,56914.0
2024-11-07 10:00:00,51.58,51.6,51.48,51.55,55750.0,49.3904,49.4096,49.2947,49.3617,55750.0
2024-11-07 10:30:00,51.55,51.62,51.51,51.54,74082.0,49.3617,49.4287,49.3234,49.3521,74082.0
2024-11-07 11:00:00,51.54,51.56,51.37,51.41,58077.0,49.3521,49.3713,49.1894,49.2277,58077.0
2024-11-07 11:30:00,51.41,51.59,51.4,51.47,76798.0,49.2277,49.4,49.2181,49.2851,76798.0
2024-11-07 12:00:00,51.48,51.57,51.48,51.54,36323.0,49.2947,49.3809,49.2947,49.3521,36323.0
2024-11-07 12:30:00,51.55,51.55,51.47,51.5,82925.0,49.3617,49.3617,49.2851,49.3138,82925.0
2024-11-07 13:00:00,51.5,51.58,51.49,51.52,62324.0,49.3138,49.3904,49.3043,49.333,62324.0
2024-11-07 13:30:00,51.52,51.55,51.42,51.45,50193.0,49.333,49.3617,49.2372,49.266,50193.0
2024-11-07 14:00:00,51.47,51.58,51.41,51.57,102714.0,49.2851,49.3904,49.2277,49.3809,102714.0
2024-11-07 14:30:00,51.56,51.6,51.46,51.52,54597.0,49.3713,49.4096,49.2755,49.333,54597.0
2024-11-07 15:00:00,51.52,51.66,51.5,51.64,82965.0,49.333,49.467,49.3138,49.4479,82965.0
2024-11-07 15:30:00,51.63,51.78,51.62,51.73,284650.0,49.4383,49.5819,49.4287,49.5341,284650.0
2024-11-08 09:30:00,51.52,51.62,51.45,51.49,119174.0,49.333,49.4287,49.266,49.3043,119174.0
2024-11-08 10:00:00,51.49,51.52,51.39,51.39,87992.0,49.3043,49.333,49.2085,49.2085,87992.0
2024-11-08 10:30:00,51.39,51.53,51.3,51.51,54363.0,49.2085,49.3426,49.1223,49.3234,54363.0
2024-11-08 11:00:00,51.51,51.51,51.28,51.31,58070.0,49.3234,49.3234,49.1032,49.1319,58070.0
2024-11-08 11:30:00,51.31,51.47,51.26,51.38,55022.0,49.1319,49.2851,49.084,49.1989,55022.0
2024-11-08 12:00:00,51.35,51.48,51.35,51.46,81942.0,49.1702,49.2947,49.1702,49.2755,81942.0
2024-11-08 12:30:00,51.46,51.5,51.39,51.4,50245.0,49.2755,49.3138,49.2085,49.2181,50245.0
2024-11-08 13:00:00,51.4,51.44,51.4,51.41,40265.0,49.2181,49.2564,49.2181,49.2277,40265.0
2024-11-08 13:30:00,51.41,51.42,51.34,51.38,38832.0,49.2277,49.2372,49.1606,49.1989,38832.0
2024-11-08 14:00:00,51.38,51.41,51.33,51.34,45861.0,49.1989,49.2277,49.151,49.1606,45861.0
2024-11-08 14:30:00,51.35,51.46,51.33,51.46,59450.0,49.1702,49.2755,49.151,49.2755,59450.0
2024-11-08 15:00:00,51.45,51.46,51.31,51.37,61882.0,49.266,49.2755,49.1319,49.1894,61882.0
2024-11-08 15:30:00,51.37,51.37,51.18,51.3,188880.0,49.1894,49.1894,49.0074,49.1223,188880.0
2024-11-11 09:30:00,51.08,51.17,50.98,51.02,120759.0,48.9117,48.9978,48.8159,48.8542,120759.0
2024-11-11 10:00:00,51.04,51.1,50.89,50.91,119323.0,48.8734,48.9308,48.7297,48.7489,119323.0
2024-11-11 10:30:00,50.91,50.97,50.86,50.96,75431.0,48.7489,48.8063,48.701,48.7968,75431.0
2024-11-11 11:00:00,50.96,50.97,50.85,50.85,117033.0,48.7968,48.8063,48.6914,48.6914,117033.0
2024-11-11 11:30:00,50.85,50.91,50.76,50.76,113745.0,48.6914,48.7489,48.6052,48.6052,113745.0
2024-11-11 12:00:00,50.76,50.77,50.68,50.68,103055.0,48.6052,48.6148,48.5286,48.5286,103055.0
2024-11-11 12:30:00,50.69,50.72,50.63,50.65,73579.0,48.5382,48.5669,48.4808,48.4999,73579.0
2024-11-11 13:00:00,50.65,50.7,50.55,50.56,85814.0,48.4999,48.5478,48.4042,48.4137,85814.0
2024-11-11 13:30:00,50.57,50.64,50.56,50.58,100239.0,48.4233,48.4903,48.4137,48.4329,100239.0
2024-11-11 14:00:00,50.58,50.64,50.57,50.59,73449.0,48.4329,48.4903,48.4233,48.4425,73449.0
2024-11-11 14:30:00,50.58,50.63,50.58,50.62,106844.0,48.4329,48.4808,48.4329,48.4712,106844.0
2024-11-11 15:00:00,50.63,50.73,50.61,50.64,168636.0,48.4808,48.5765,48.4616,48.4903,168636.0
2024-11-11 15:30:00,50.64,50.66,50.55,50.61,276457.0,48.4903,48.5095,48.4042,48.4616,276457.0
2024-11-12 09:30:00,50.43,50.43,50.34,50.39,77683.0,48.2893,48.2893,48.2031,48.251,77683.0
2024-11-12 10:00:00,50.39,50.39,50.19,50.21,82339.0,48.251,48.251,48.0594,48.0786,82339.0
2024-11-12 10:30:00,50.2,50.33,50.08,50.31,216314.0,48.069,48.1935,47.9541,48.1743,216314.0
2024-11-12 11:00:00,50.31,50.35,50.16,50.21,217869.0,48.1743,48.2126,48.0307,48.0786,217869.0
2024-11-12 11:30:00,50.25,50.3,50.11,50.25,59768.0,48.1169,48.1648,47.9828,48.1169,59768.0
2024-11-12 12:00:00,50.24,50.32,50.19,50.3,97454.0,48.1073,48.1839,48.0594,48.1648,97454.0
2024-11-12 12:30:00,50.29,50.37,50.27,50.3,78060.0,48.1552,48.2318,48.136,48.1648,78060.0
2024-11-12 13:00:00,50.3,50.36,50.26,50.34,49037.0,48.1648,48.2222,48.1265,48.2031,49037.0
2024-11-12 13:30:00,50.34,50.45,50.33,50.44,35788.0,48.2031,48.3084,48.1935,48.2988,35788.0
2024-11-12 14:00:00,50.43,50.43,50.36,50.37,80990.0,48.2893,48.2893,48.2222,48.2318,80990.0
2024-11-12 14:30:00,50.37,50.44,50.33,50.34,35183.0,48.2318,48.2988,48.1935,48.2031,35183.0
2024-11-12 15:00:00,50.34,50.34,50.17,50.23,85876.0,48.2031,48.2031,48.0403,48.0977,85876.0
2024-11-12 15:30:00,50.23,50.28,50.09,50.15,276263.0,48.0977,48.1456,47.9637,48.0211,276263.0
2024-11-13 09:30:00,49.8,49.83,49.32,49.4,109252.0,47.686,47.7147,47.2264,47.303,109252.0
2024-11-13 10:00:00,49.41,49.44,49.21,49.31,141621.0,47.3126,47.3413,47.121,47.2168,141621.0
2024-11-13 10:30:00,49.32,49.49,49.31,49.49,130042.0,47.2264,47.3892,47.2168,47.3892,130042.0
2024-11-13 11:00:00,49.5,49.64,49.49,49.59,53833.0,47.3987,47.5328,47.3892,47.4849,53833.0
2024-11-13 11:30:00,49.59,49.65,49.49,49.52,39757.0,47.4849,47.5424,47.3892,47.4179,39757.0
2024-11-13 12:00:00,49.51,49.55,49.46,49.53,57335.0,47.4083,47.4466,47.3604,47.4275,57335.0
2024-11-13 12:30:00,49.52,49.57,49.5,49.5,47751.0,47.4179,47.4658,47.3987,47.3987,47751.0
2024-11-13 13:00:00,49.51,49.52,49.37,49.4,50572.0,47.4083,47.4179,47.2743,47.303,50572.0
2024-11-13 13:30:00,49.4,49.47,49.29,49.4,63232.0,47.303,47.37,47.1976,47.303,63232.0
2024-11-13 14:00:00,49.4,49.53,49.37,49.52,65368.0,47.303,47.4275,47.2743,47.4179,65368.0
2024-11-13 14:30:00,49.52,49.56,49.48,49.5,104327.0,47.4179,47.4562,47.3796,47.3987,104327.0
2024-11-13 15:00:00,49.5,49.52,49.43,49.45,219471.0,47.3987,47.4179,47.3317,47.3509,219471.0
2024-11-13 15:30:00,49.44,49.54,49.38,49.52,261577.0,47.3413,47.437,47.2838,47.4179,261577.0
2024-11-14 09:30:00,49.6,49.72,49.5,49.58,84996.0,47.4945,47.6094,47.3987,47.4753,84996.0
2024-11-14 10:00:00,49.57,49.65,49.55,49.64,64798.0,47.4658,47.5424,47.4466,47.5328,64798.0
2024-11-14 10:30:00,49.65,49.73,49.6,49.71,25919.0,47.5424,47.619,47.4945,47.5998,25919.0
2024-11-14 11:00:00,49.7,49.78,49.66,49.72,64685.0,47.5902,47.6668,47.5519,47.6094,64685.0
2024-11-14 11:30:00,49.72,49.97,49.72,49.9,80966.0,47.6094,47.8488,47.6094,47.7818,80966.0
2024-11-14 12:00:00,49.95,49.98,49.87,49.89,79888.0,47.8296,47.8584,47.753,47.7722,79888.0
2024-11-14 12:30:00,49.88,50.01,49.86,50.0,97400.0,47.7626,47.8871,47.7434,47.8775,97400.0
2024-11-14 13:00:00,50.0,50.09,49.98,50.03,51977.0,47.8775,47.9637,47.8584,47.9062,51977.0
2024-11-14 13:30:00,50.03,50.06,50.0,50.01,39982.0,47.9062,47.935,47.8775,47.8871,39982.0
2024-11-14 14:00:00,50.0,50.04,49.99,50.03,70850.0,47.8775,47.9158,47.8679,47.9062,70850.0
2024-11-14 14:30:00,50.03,50.03,49.93,49.94,97865.0,47.9062,47.9062,47.8105,47.8201,97865.0
2024-11-14 15:00:00,49.94,49.95,49.8,49.82,103949.0,47.8201,47.8296,47.686,47.7051,103949.0
2024-11-14 15:30:00,49.82,49.82,47.57,47.81,1352943.0,47.7051,47.7051,45.5507,45.7805,1352943.0
2024-11-15 09:30:00,47.88,47.91,47.45,47.62,391678.0,45.8475,45.8762,45.4358,45.5985,391678.0
2024-11-15 10:00:00,47.62,47.99,47.56,47.97,214625.0,45.5985,45.9528,45.5411,45.9337,214625.0
2024-11-15 10:30:00,47.98,47.99,47.75,47.89,141894.0,45.9433,45.9528,45.723,45.8571,141894.0
2024-11-15 11:00:00,47.89,48.02,47.84,48.02,182966.0,45.8571,45.9816,45.8092,45.9816,182966.0
2024-11-15 11:30:00,48.03,48.1,47.82,47.84,158609.0,45.9911,46.0582,45.79,45.8092,158609.0
2024-11-15 12:00:00,47.84,48.01,47.84,47.93,84018.0,45.8092,45.972,45.8092,45.8954,84018.0
2024-11-15 12:30:00,47.89,48.04,47.82,47.99,111182.0,45.8571,46.0007,45.79,45.9528,111182.0
2024-11-15 13:00:00,48.0,48.06,47.98,48.04,135494.0,45.9624,46.0199,45.9433,46.0007,135494.0
2024-11-15 13:30:00,48.04,48.18,48.02,48.16,72327.0,46.0007,46.1348,45.9816,46.1156,72327.0
2024-11-15 14:00:00,48.16,48.18,47.97,48.0,111980.0,46.1156,46.1348,45.9337,45.9624,111980.0
2024-11-15 14:30:00,47.99,48.14,47.98,48.04,143833.0,45.9528,46.0965,45.9433,46.0007,143833.0
2024-11-15 15:00:00,48.04,48.04,47.9,47.96,127924.0,46.0007,46.0007,45.8667,45.9241,127924.0
2024-11-15 15:30:00,47.96,48.06,47.87,47.97,461800.0,45.9241,46.0199,45.8379,45.9337,461800.0
2024-11-18 09:30:00,47.99,48.12,47.96,48.04,82153.0,45.9528,46.0773,45.9241,46.0007,82153.0
2024-11-18 10:00:00,48.04,48.07,47.94,47.97,102541.0,46.0007,46.0294,45.905,45.9337,102541.0
2024-11-18 10:30:00,47.97,48.27,47.97,48.21,70314.0,45.9337,46.2209,45.9337,46.1635,70314.0
2024-11-18 11:00:00,48.21,48.22,48.1,48.12,98714.0,46.1635,46.1731,46.0582,46.0773,98714.0
2024-11-18 11:30:00,48.11,48.28,48.11,48.21,65840.0,46.0677,46.2305,46.0677,46.1635,65840.0
2024-11-18 12:00:00,48.22,48.4,48.2,48.35,58621.0,46.1731,46.3454,46.1539,46.2975,58621.0
2024-11-18 12:30:00,48.35,48.43,48.34,48.41,58813.0,46.2975,46.3742,46.288,46.355,58813.0
2024-11-18 13:00:00,48.43,48.58,48.38,48.56,92246.0,46.3742,46.5178,46.3263,46.4986,92246.0
2024-11-18 13:30:00,48.56,48.62,48.47,48.59,95472.0,46.4986,46.5561,46.4125,46.5274,95472.0
2024-11-18 14:00:00,48.59,48.64,48.49,48.55,128897.0,46.5274,46.5752,46.4316,46.4891,128897.0
2024-11-18 14:30:00,48.55,48.63,48.53,48.59,159557.0,46.4891,46.5657,46.4699,46.5274,159557.0
2024-11-18 15:00:00,48.59,48.65,48.58,48.64,96657.0,46.5274,46.5848,46.5178,46.5752,96657.0
2024-11-18 15:30:00,48.64,48.67,48.5,48.51,340702.0,46.5752,46.604,46.4412,46.4508,340702.0
2024-11-19 09:30:00,47.98,48.05,47.84,47.86,281753.0,45.9433,46.0103,45.8092,45.8283,281753.0
2024-11-19 10:00:00,47.87,48.06,47.85,48.04,155494.0,45.8379,46.0199,45.8188,46.0007,155494.0
2024-11-19 10:30:00,48.03,48.21,48.03,48.1,269151.0,45.9911,46.1635,45.9911,46.0582,269151.0
2024-11-19 11:00:00,48.1,48.19,48.06,48.19,136836.0,46.0582,46.1443,46.0199,46.1443,136836.0
2024-11-19 11:30:00,48.18,48.2,48.01,48.05,54837.0,46.1348,46.1539,45.972,46.0103,54837.0
2024-11-19 12:00:00,48.06,48.1,48.02,48.09,111690.0,46.0199,46.0582,45.9816,46.0486,111690.0
2024-11-19 12:30:00,48.09,48.18,48.09,48.11,49112.0,46.0486,46.1348,46.0486,46.0677,49112.0
2024-11-19 13:00:00,48.11,48.14,48.04,48.07,63539.0,46.0677,46.0965,46.0007,46.0294,63539.0
2024-11-19 13:30:00,48.07,48.08,48.03,48.08,115724.0,46.0294,46.039,45.9911,46.039,115724.0
2024-11-19 14:00:00,48.07,48.1,48.05,48.06,64281.0,46.0294,46.0582,46.0103,46.0199,64281.0
2024-11-19 14:30:00,48.06,48.07,48.01,48.04,80647.0,46.0199,46.0294,45.972,46.0007,80647.0
2024-11-19 15:00:00,48.04,48.04,47.95,47.96,121345.0,46.0007,46.0007,45.9145,45.9241,121345.0
2024-11-19 15:30:00,47.96,48.02,47.84,48.0,486691.0,45.9241,45.9816,45.8092,45.9624,486691.0
2024-11-20 09:30:00,47.95,48.03,47.82,47.84,73295.0,45.9145,45.9911,45.79,45.8092,73295.0
2024-11-20 10:00:00,47.83,47.91,47.7,47.81,74224.0,45.7996,45.8762,45.6751,45.7805,74224.0
2024-11-20 10:30:00,47.82,47.83,47.7,47.8,55060.0,45.79,45.7996,45.6751,45.7709,55060.0
2024-11-20 11:00:00,47.79,47.83,47.65,47.69,61434.0,45.7613,45.7996,45.6273,45.6656,61434.0
2024-11-20 11:30:00,47.69,47.76,47.61,47.71,43535.0,45.6656,45.7326,45.589,45.6847,43535.0
2024-11-20 12:00:00,47.72,47.79,47.71,47.79,35038.0,45.6943,45.7613,45.6847,45.7613,35038.0
2024-11-20 12:30:00,47.79,47.92,47.79,47.91,61914.0,45.7613,45.8858,45.7613,45.8762,61914.0
2024-11-20 13:00:00,47.91,47.94,47.84,47.87,50409.0,45.8762,45.905,45.8092,45.8379,50409.0
2024-11-20 13:30:00,47.88,47.89,47.8,47.86,57881.0,45.8475,45.8571,45.7709,45.8283,57881.0
2024-11-20 14:00:00,47.86,47.86,47.67,47.72,120654.0,45.8283,45.8283,45.6464,45.6943,120654.0
2024-11-20 14:30:00,47.71,47.74,47.67,47.7,75119.0,45.6847,45.7134,45.6464,45.6751,75119.0
2024-11-20 15:00:00,47.7,47.72,47.65,47.7,79352.0,45.6751,45.6943,45.6273,45.6751,79352.0
2024-11-20 15:30:00,47.71,47.79,47.7,47.78,186335.0,45.6847,45.7613,45.6751,45.7517,186335.0
2024-11-21 09:30:00,47.64,47.76,47.56,47.7,56859.0,45.6177,45.7326,45.5411,45.6751,56859.0
2024-11-21 10:00:00,47.7,47.83,47.64,47.77,48339.0,45.6751,45.7996,45.6177,45.7422,48339.0
2024-11-21 10:30:00,47.79,47.86,47.73,47.73,39123.0,45.7613,45.8283,45.7039,45.7039,39123.0
2024-11-21 11:00:00,47.73,47.79,47.59,47.6,90665.0,45.7039,45.7613,45.5698,45.5794,90665.0
2024-11-21 11:30:00,47.62,47.67,47.58,47.67,40204.0,45.5985,45.6464,45.5602,45.6464,40204.0
2024-11-21 12:00:00,47.67,47.76,47.57,47.76,84701.0,45.6464,45.7326,45.5507,45.7326,84701.0
2024-11-21 12:30:00,47.75,47.96,47.75,47.95,90078.0,45.723,45.9241,45.723,45.9145,90078.0
2024-11-21 13:00:00,47.95,48.02,47.92,48.01,39343.0,45.9145,45.9816,45.8858,45.972,39343.0
2024-11-21 13:30:00,48.02,48.04,47.97,48.02,47966.0,45.9816,46.0007,45.9337,45.9816,47966.0
2024-11-21 14:00:00,48.01,48.02,47.97,47.98,44958.0,45.972,45.9816,45.9337,45.9433,44958.0
2024-11-21 14:30:00,47.98,47.98,47.89,47.93,56489.0,45.9433,45.9433,45.8571,45.8954,56489.0
2024-11-21 15:00:00,47.94,47.97,47.89,47.92,78760.0,45.905,45.9337,45.8571,45.8858,78760.0
2024-11-21 15:30:00,47.91,48.0,47.91,47.98,282456.0,45.8762,45.9624,45.8762,45.9433,282456.0
2024-11-22 09:30:00,47.99,48.28,47.99,48.17,83834.0,45.9528,46.2305,45.9528,46.1252,83834.0
2024-11-22 10:00:00,48.22,48.47,48.17,48.4,89232.0,46.1731,46.4125,46.1252,46.3454,89232.0
2024-11-22 10:30:00,48.41,48.49,48.31,48.46,53325.0,46.355,46.4316,46.2592,46.4029,53325.0
2024-11-22 11:00:00,48.46,48.46,48.28,48.31,136225.0,46.4029,46.4029,46.2305,46.2592,136225.0
2024-11-22 11:30:00,48.32,48.53,48.32,48.51,107566.0,46.2688,46.4699,46.2688,46.4508,107566.0
2024-11-22 12:00:00,48.5,48.54,48.5,48.53,170879.0,46.4412,46.4795,46.4412,46.4699,170879.0
2024-11-22 12:30:00,48.51,48.53,48.4,48.47,57543.0,46.4508,46.4699,46.3454,46.4125,57543.0
2024-11-22 13:00:00,48.48,48.52,48.46,48.47,33596.0,46.422,46.4603,46.4029,46.4125,33596.0
2024-11-22 13:30:00,48.47,48.49,48.43,48.43,60597.0,46.4125,46.4316,46.3742,46.3742,60597.0
2024-11-22 14:00:00,48.44,48.44,48.35,48.43,57020.0,46.3837,46.3837,46.2975,46.3742,57020.0
2024-11-22 14:30:00,48.43,48.43,48.32,48.34,46134.0,46.3742,46.3742,46.2688,46.288,46134.0
2024-11-22 15:00:00,48.34,48.34,48.17,48.2,91639.0,46.288,46.288,46.1252,46.1539,91639.0
2024-11-22 15:30:00,48.2,48.3,48.1,48.28,335798.0,46.1539,46.2497,46.0582,46.2305,335798.0
2024-11-25 09:30:00,48.75,48.78,48.63,48.63,183582.0,46.6806,46.7093,46.5657,46.5657,183582.0
2024-11-25 10:00:00,48.64,48.69,48.53,48.65,212752.0,46.5752,46.6231,46.4699,46.5848,212752.0
2024-11-25 10:30:00,48.66,48.75,48.54,48.55,206847.0,46.5944,46.6806,46.4795,46.4891,206847.0
2024-11-25 11:00:00,48.56,48.71,48.39,48.41,308685.0,46.4986,46.6423,46.3359,46.355,308685.0
2024-11-25 11:30:00,48.41,48.6,48.34,48.37,110134.0,46.355,46.5369,46.288,46.3167,110134.0
2024-11-25 12:00:00,48.37,48.49,48.31,48.33,92354.0,46.3167,46.4316,46.2592,46.2784,92354.0
2024-11-25 12:30:00,48.32,48.37,48.26,48.3,121500.0,46.2688,46.3167,46.2114,46.2497,121500.0
2024-11-25 13:00:00,48.29,48.36,48.26,48.29,130853.0,46.2401,46.3071,46.2114,46.2401,130853.0
2024-11-25 13:30:00,48.29,48.38,48.28,48.34,109259.0,46.2401,46.3263,46.2305,46.288,109259.0
2024-11-25 14:00:00,48.36,48.41,48.34,48.37,117325.0,46.3071,46.355,46.288,46.3167,117325.0
2024-11-25 14:30:00,48.37,48.43,48.35,48.41,107138.0,46.3167,46.3742,46.2975,46.355,107138.0
2024-11-25 15:00:00,48.4,48.43,48.37,48.38,151605.0,46.3454,46.3742,46.3167,46.3263,151605.0
2024-11-25 15:30:00,48.38,48.4,48.25,48.37,397065.0,46.3263,46.3454,46.2018,46.3167,397065.0
2024-11-26 09:30:00,48.57,48.64,48.28,48.3,180719.0,46.5082,46.5752,46.2305,46.2497,180719.0
2024-11-26 10:00:00,48.3,48.37,47.98,48.01,121008.0,46.2497,46.3167,45.9433,45.972,121008.0
2024-11-26 10:30:00,48.0,48.13,47.98,48.05,201950.0,45.9624,46.0869,45.9433,46.0103,201950.0
2024-11-26 11:00:00,48.05,48.11,47.96,48.02,112746.0,46.0103,46.0677,45.9241,45.9816,112746.0
2024-11-26 11:30:00,48.02,48.05,47.91,48.01,75157.0,45.9816,46.0103,45.8762,45.972,75157.0
2024-11-26 12:00:00,48.0,48.02,47.93,47.95,50763.0,45.9624,45.9816,45.8954,45.9145,50763.0
2024-11-26 12:30:00,47.94,47.98,47.91,47.96,36643.0,45.905,45.9433,45.8762,45.9241,36643.0
2024-11-26 13:00:00,47.97,47.98,47.91,47.93,45527.0,45.9337,45.9433,45.8762,45.8954,45527.0
2024-11-26 13:30:00,47.93,48.02,47.88,48.02,72011.0,45.8954,45.9816,45.8475,45.9816,72011.0
2024-11-26 14:00:00,48.02,48.05,47.96,48.05,72120.0,45.9816,46.0103,45.9241,46.0103,72120.0
2024-11-26 14:30:00,48.02,48.12,48.02,48.11,67607.0,45.9816,46.0773,45.9816,46.0677,67607.0
2024-11-26 15:00:00,48.11,48.15,48.1,48.14,65340.0,46.0677,46.106,46.0582,46.0965,65340.0
2024-11-26 15:30:00,48.14,48.31,48.11,48.28,276352.0,46.0965,46.2592,46.0677,46.2305,276352.0
2024-11-27 09:30:00,48.45,48.51,48.41,48.48,58490.0,46.3933,46.4508,46.355,46.422,58490.0
2024-11-27 10:00:00,48.47,48.6,48.44,48.59,38117.0,46.4125,46.5369,46.3837,46.5274,38117.0
2024-11-27 10:30:00,48.59,48.73,48.56,48.69,53418.0,46.5274,46.6614,46.4986,46.6231,53418.0
2024-11-27 11:00:00,48.68,48.76,48.66,48.74,81984.0,46.6135,46.6901,46.5944,46.671,81984.0
2024-11-27 11:30:00,48.74,48.88,48.7,48.87,22363.0,46.671,46.8051,46.6327,46.7955,22363.0
2024-11-27 12:00:00,48.88,48.96,48.87,48.94,52293.0,46.8051,46.8817,46.7955,46.8625,52293.0
2024-11-27 12:30:00,48.93,48.98,48.88,48.95,48714.0,46.8529,46.9008,46.8051,46.8721,48714.0
2024-11-27 13:00:00,48.95,48.95,48.89,48.93,40427.0,46.8721,46.8721,46.8146,46.8529,40427.0
2024-11-27 13:30:00,48.93,48.98,48.85,48.88,66182.0,46.8529,46.9008,46.7763,46.8051,66182.0
2024-11-27 14:00:00,48.87,48.9,48.85,48.87,44982.0,46.7955,46.8242,46.7763,46.7955,44982.0
2024-11-27 14:30:00,48.88,48.92,48.84,48.85,53076.0,46.8051,46.8434,46.7667,46.7763,53076.0
2024-11-27 15:00:00,48.86,48.86,48.74,48.82,33843.0,46.7859,46.7859,46.671,46.7476,33843.0
2024-11-27 15:30:00,48.82,48.83,48.68,48.7,111713.0,46.7476,46.7572,46.6135,46.6327,111713.0
2024-11-29 09:30:00,48.32,48.46,48.3,48.37,93880.0,46.2688,46.4029,46.2497,46.3167,93880.0
2024-11-29 10:00:00,48.4,48.56,48.35,48.41,44212.0,46.3454,46.4986,46.2975,46.355,44212.0
2024-11-29 10:30:00,48.41,48.52,48.41,48.48,135875.0,46.355,46.4603,46.355,46.422,135875.0
2024-11-29 11:00:00,48.48,48.63,48.46,48.6,239336.0,46.422,46.5657,46.4029,46.5369,239336.0
2024-11-29 11:30:00,48.6,48.62,48.47,48.52,74627.0,46.5369,46.5561,46.4125,46.4603,74627.0
2024-11-29 12:00:00,48.51,48.55,48.4,48.46,75106.0,46.4508,46.4891,46.3454,46.4029,75106.0
2024-11-29 12:30:00,48.47,48.53,48.38,48.49,268323.0,46.4125,46.4699,46.3263,46.4316,268323.0
2024-12-02 09:30:00,48.12,48.16,47.82,47.87,94148.0,46.0773,46.1156,45.79,45.8379,94148.0
2024-12-02 10:00:00,47.84,47.91,47.6,47.61,66697.0,45.8092,45.8762,45.5794,45.589,66697.0
2024-12-02 10:30:00,47.6,47.89,47.57,47.88,53023.0,45.5794,45.8571,45.5507,45.8475,53023.0
2024-12-02 11:00:00,47.89,47.95,47.85,47.95,64407.0,45.8571,45.9145,45.8188,45.9145,64407.0
2024-12-02 11:30:00,47.95,48.07,47.92,47.98,50537.0,45.9145,46.0294,45.8858,45.9433,50537.0
2024-12-02 12:00:00,47.98,48.02,47.92,47.97,43997.0,45.9433,45.9816,45.8858,45.9337,43997.0
2024-12-02 12:30:00,47.98,47.98,47.89,47.9,82236.0,45.9433,45.9433,45.8571,45.8667,82236.0
2024-12-02 13:00:00,47.9,47.95,47.88,47.95,56171.0,45.8667,45.9145,45.8475,45.9145,56171.0
2024-12-02 13:30:00,47.95,47.97,47.92,47.93,39747.0,45.9145,45.9337,45.8858,45.8954,39747.0
2024-12-02 14:00:00,47.94,47.96,47.9,47.95,46845.0,45.905,45.9241,45.8667,45.9145,46845.0
2024-12-02 14:30:00,47.95,47.96,47.88,47.91,55401.0,45.9145,45.9241,45.8475,45.8762,55401.0
2024-12-02 15:00:00,47.91,48.11,47.72,48.03,327864.0,45.8762,46.0677,45.6943,45.9911,327864.0
2024-12-02 15:30:00,48.04,48.11,47.94,47.95,254425.0,46.0007,46.0677,45.905,45.9145,254425.0
2024-12-03 09:30:00,48.21,48.21,48.08,48.13,113396.0,46.1635,46.1635,46.039,46.0869,113396.0
2024-12-03 10:00:00,48.12,48.16,47.99,47.99,85830.0,46.0773,46.1156,45.9528,45.9528,85830.0
2024-12-03 10:30:00,47.99,48.23,47.98,48.2,69029.0,45.9528,46.1826,45.9433,46.1539,69029.0
2024-12-03 11:00:00,48.21,48.22,48.11,48.15,72920.0,46.1635,46.1731,46.0677,46.106,72920.0
2024-12-03 11:30:00,48.14,48.15,48.0,48.04,48322.0,46.0965,46.106,45.9624,46.0007,48322.0
2024-12-03 12:00:00,48.04,48.06,48.01,48.01,31499.0,46.0007,46.0199,45.972,45.972,31499.0
2024-12-03 12:30:00,48.01,48.21,48.01,48.16,31019.0,45.972,46.1635,45.972,46.1156,31019.0
2024-12-03 13:00:00,48.16,48.17,48.1,48.11,24317.0,46.1156,46.1252,46.0582,46.0677,24317.0
2024-12-03 13:30:00,48.09,48.12,48.05,48.07,39804.0,46.0486,46.0773,46.0103,46.0294,39804.0
2024-12-03 14:00:00,48.07,48.1,48.03,48.05,66744.0,46.0294,46.0582,45.9911,46.0103,66744.0
2024-12-03 14:30:00,48.05,48.07,47.99,48.07,89344.0,46.0103,46.0294,45.9528,46.0294,89344.0
2024-12-03 15:00:00,48.06,48.16,48.04,48.12,113036.0,46.0199,46.1156,46.0007,46.0773,113036.0
2024-12-03 15:30:00,48.13,48.23,48.11,48.18,236143.0,46.0869,46.1826,46.0677,46.1348,236143.0
2024-12-04 09:30:00,47.86,47.88,47.75,47.81,70973.0,45.8283,45.8475,45.723,45.7805,70973.0
2024-12-04 10:00:00,47.82,47.96,47.75,47.94,60016.0,45.79,45.9241,45.723,45.905,60016.0
2024-12-04 10:30:00,47.93,48.02,47.89,47.89,59698.0,45.8954,45.9816,45.8571,45.8571,59698.0
2024-12-04 11:00:00,47.91,47.96,47.88,47.95,62434.0,45.8762,45.9241,45.8475,45.9145,62434.0
2024-12-04 11:30:00,47.94,48.04,47.89,47.9,92163.0,45.905,46.0007,45.8571,45.8667,92163.0
2024-12-04 12:00:00,47.9,47.92,47.84,47.86,64499.0,45.8667,45.8858,45.8092,45.8283,64499.0
2024-12-04 12:30:00,47.86,47.9,47.81,47.82,61326.0,45.8283,45.8667,45.7805,45.79,61326.0
2024-12-04 13:00:00,47.8,47.82,47.71,47.72,38037.0,45.7709,45.79,45.6847,45.6943,38037.0
2024-12-04 13:30:00,47.72,47.72,47.58,47.61,59036.0,45.6943,45.6943,45.5602,45.589,59036.0
2024-12-04 14:00:00,47.61,47.77,47.59,47.65,98211.0,45.589,45.7422,45.5698,45.6273,98211.0
2024-12-04 14:30:00,47.65,47.69,47.64,47.66,47753.0,45.6273,45.6656,45.6177,45.6368,47753.0
2024-12-04 15:00:00,47.66,47.73,47.63,47.73,68049.0,45.6368,45.7039,45.6081,45.7039,68049.0
2024-12-04 15:30:00,47.73,48.07,47.73,47.98,310134.0,45.7039,46.0294,45.7039,45.9433,310134.0
2024-12-05 09:30:00,48.21,48.29,48.11,48.13,46846.0,46.1635,46.2401,46.0677,46.0869,46846.0
2024-12-05 10:00:00,48.13,48.28,48.13,48.14,57138.0,46.0869,46.2305,46.0869,46.0965,57138.0
2024-12-05 10:30:00,48.13,48.41,48.08,48.4,169100.0,46.0869,46.355,46.039,46.3454,169100.0
2024-12-05 11:00:00,48.39,48.42,48.28,48.41,166256.0,46.3359,46.3646,46.2305,46.355,166256.0
2024-12-05 11:30:00,48.44,48.66,48.43,48.63,66039.0,46.3837,46.5944,46.3742,46.5657,66039.0
2024-12-05 12:00:00,48.61,48.63,48.45,48.48,42373.0,46.5465,46.5657,46.3933,46.422,42373.0
2024-12-05 12:30:00,48.49,48.52,48.44,48.47,54633.0,46.4316,46.4603,46.3837,46.4125,54633.0
2024-12-05 13:00:00,48.47,48.47,48.33,48.4,69042.0,46.4125,46.4125,46.2784,46.3454,69042.0
2024-12-05 13:30:00,48.39,48.41,48.35,48.39,35957.0,46.3359,46.355,46.2975,46.3359,35957.0
2024-12-05 14:00:00,48.39,48.56,48.39,48.48,88181.0,46.3359,46.4986,46.3359,46.422,88181.0
2024-12-05 14:30:00,48.48,48.55,48.42,48.5,139510.0,46.422,46.4891,46.3646,46.4412,139510.0
2024-12-05 15:00:00,48.5,48.55,48.45,48.52,173282.0,46.4412,46.4891,46.3933,46.4603,173282.0
2024-12-05 15:30:00,48.52,48.53,48.4,48.5,471236.0,46.4603,46.4699,46.3454,46.4412,471236.0
2024-12-06 09:30:00,48.52,48.64,48.46,48.6,96763.0,46.4603,46.5752,46.4029,46.5369,96763.0
2024-12-06 10:00:00,48.6,48.71,48.53,48.66,112430.0,46.5369,46.6423,46.4699,46.5944,112430.0
2024-12-06 10:30:00,48.66,48.67,48.56,48.63,100310.0,46.5944,46.604,46.4986,46.5657,100310.0
2024-12-06 11:00:00,48.63,48.7,48.61,48.65,54684.0,46.5657,46.6327,46.5465,46.5848,54684.0
2024-12-06 11:30:00,48.65,48.69,48.57,48.57,32591.0,46.5848,46.6231,46.5082,46.5082,32591.0
2024-12-06 12:00:00,48.56,48.56,48.43,48.5,86514.0,46.4986,46.4986,46.3742,46.4412,86514.0
2024-12-06 12:30:00,48.51,48.57,48.39,48.42,85820.0,46.4508,46.5082,46.3359,46.3646,85820.0
2024-12-06 13:00:00,48.42,48.47,48.37,48.39,52667.0,46.3646,46.4125,46.3167,46.3359,52667.0
2024-12-06 13:30:00,48.4,48.41,48.33,48.37,66177.0,46.3454,46.355,46.2784,46.3167,66177.0
2024-12-06 14:00:00,48.36,48.42,48.29,48.34,107400.0,46.3071,46.3646,46.2401,46.288,107400.0
2024-12-06 14:30:00,48.34,48.43,48.31,48.38,97280.0,46.288,46.3742,46.2592,46.3263,97280.0
2024-12-06 15:00:00,48.39,48.46,48.38,48.43,56278.0,46.3359,46.4029,46.3263,46.3742,56278.0
2024-12-06 15:30:00,48.43,48.48,48.37,48.45,263489.0,46.3742,46.422,46.3167,46.3933,263489.0
2024-12-09 09:30:00,48.35,48.45,48.3,48.43,61630.0,46.2975,46.3933,46.2497,46.3742,61630.0
2024-12-09 10:00:00,48.44,48.52,48.36,48.51,83378.0,46.3837,46.4603,46.3071,46.4508,83378.0
2024-12-09 10:30:00,48.52,48.64,48.49,48.55,62503.0,46.4603,46.5752,46.4316,46.4891,62503.0
2024-12-09 11:00:00,48.55,48.6,48.49,48.58,61386.0,46.4891,46.5369,46.4316,46.5178,61386.0
2024-12-09 11:30:00,48.57,48.6,48.42,48.54,92067.0,46.5082,46.5369,46.3646,46.4795,92067.0
2024-12-09 12:00:00,48.54,48.54,48.38,48.4,45806.0,46.4795,46.4795,46.3263,46.3454,45806.0
2024-12-09 12:30:00,48.39,48.5,48.36,48.45,65940.0,46.3359,46.4412,46.3071,46.3933,65940.0
2024-12-09 13:00:00,48.43,48.45,48.36,48.37,49256.0,46.3742,46.3933,46.3071,46.3167,49256.0
2024-12-09 13:30:00,48.36,48.49,48.36,48.47,61504.0,46.3071,46.4316,46.3071,46.4125,61504.0
2024-12-09 14:00:00,48.47,48.55,48.43,48.47,38278.0,46.4125,46.4891,46.3742,46.4125,38278.0
2024-12-09 14:30:00,48.48,48.51,48.42,48.46,57969.0,46.422,46.4508,46.3646,46.4029,57969.0
2024-12-09 15:00:00,48.46,48.49,48.42,48.42,91292.0,46.4029,46.4316,46.3646,46.3646,91292.0
2024-12-09 15:30:00,48.43,48.48,48.4,48.44,135425.0,46.3742,46.422,46.3454,46.3837,135425.0
2024-12-10 09:30:00,48.54,48.55,48.22,48.28,103957.0,46.4795,46.4891,46.1731,46.2305,103957.0
2024-12-10 10:00:00,48.28,48.28,48.09,48.09,93049.0,46.2305,46.2305,46.0486,46.0486,93049.0
2024-12-10 10:30:00,48.08,48.24,48.07,48.23,93952.0,46.039,46.1922,46.0294,46.1826,93952.0
2024-12-10 11:00:00,48.23,48.25,48.03,48.07,117966.0,46.1826,46.2018,45.9911,46.0294,117966.0
2024-12-10 11:30:00,48.05,48.19,48.01,48.04,79137.0,46.0103,46.1443,45.972,46.0007,79137.0
2024-12-10 12:00:00,48.05,48.06,48.0,48.03,54445.0,46.0103,46.0199,45.9624,45.9911,54445.0
2024-12-10 12:30:00,48.02,48.09,48.0,48.07,51103.0,45.9816,46.0486,45.9624,46.0294,51103.0
2024-12-10 13:00:00,48.07,48.17,48.06,48.16,51752.0,46.0294,46.1252,46.0199,46.1156,51752.0
2024-12-10 13:30:00,48.16,48.17,48.11,48.14,80613.0,46.1156,46.1252,46.0677,46.0965,80613.0
2024-12-10 14:00:00,48.14,48.2,48.13,48.17,88014.0,46.0965,46.1539,46.0869,46.1252,88014.0
2024-12-10 14:30:00,48.16,48.16,48.03,48.07,129519.0,46.1156,46.1156,45.9911,46.0294,129519.0
2024-12-10 15:00:00,48.07,48.1,48.02,48.05,106966.0,46.0294,46.0582,45.9816,46.0103,106966.0
2024-12-10 15:30:00,48.05,48.15,48.03,48.09,358880.0,46.0103,46.106,45.9911,46.0486,358880.0
2024-12-11 09:30:00,48.1,48.12,47.84,47.88,75408.0,46.0582,46.0773,45.8092,45.8475,75408.0
2024-12-11 10:00:00,47.9,47.93,47.84,47.86,130605.0,45.8667,45.8954,45.8092,45.8283,130605.0
2024-12-11 10:30:00,47.86,47.88,47.77,47.81,73441.0,45.8283,45.8475,45.7422,45.7805,73441.0
2024-12-11 11:00:00,47.82,47.84,47.75,47.79,54757.0,45.79,45.8092,45.723,45.7613,54757.0
2024-12-11 11:30:00,47.8,47.95,47.78,47.85,66718.0,45.7709,45.9145,45.7517,45.8188,66718.0
2024-12-11 12:00:00,47.82,47.93,47.81,47.91,62671.0,45.79,45.8954,45.7805,45.8762,62671.0
2024-12-11 12:30:00,47.9,47.92,47.81,47.82,49346.0,45.8667,45.8858,45.7805,45.79,49346.0
2024-12-11 13:00:00,47.83,47.95,47.82,47.86,54056.0,45.7996,45.9145,45.79,45.8283,54056.0
2024-12-11 13:30:00,47.9,47.98,47.86,47.92,80300.0,45.8667,45.9433,45.8283,45.8858,80300.0
2024-12-11 14:00:00,47.93,47.98,47.9,47.95,58111.0,45.8954,45.9433,45.8667,45.9145,58111.0
2024-12-11 14:30:00,47.94,47.98,47.92,47.97,83883.0,45.905,45.9433,45.8858,45.9337,83883.0
2024-12-11 15:00:00,47.97,48.06,47.96,48.03,128183.0,45.9337,46.0199,45.9241,45.9911,128183.0
2024-12-11 15:30:00,48.04,48.08,47.95,47.99,171113.0,46.0007,46.039,45.9145,45.9528,171113.0
2024-12-12 09:30:00,47.42,47.72,47.42,47.69,95633.0,45.407,45.6943,45.407,45.6656,95633.0
2024-12-12 10:00:00,47.7,47.71,47.42,47.43,132347.0,45.6751,45.6847,45.407,45.4166,132347.0
2024-12-12 10:30:00,47.43,47.44,47.35,47.42,54679.0,45.4166,45.4262,45.34,45.407,54679.0
2024-12-12 11:00:00,47.41,47.44,47.31,47.44,148773.0,45.3975,45.4262,45.3017,45.4262,148773.0
2024-12-12 11:30:00,47.43,47.54,47.43,47.51,95633.0,45.4166,45.5219,45.4166,45.4932,95633.0
2024-12-12 12:00:00,47.49,47.54,47.41,47.5,103580.0,45.4741,45.5219,45.3975,45.4836,103580.0
2024-12-12 12:30:00,47.48,47.5,47.39,47.41,48537.0,45.4645,45.4836,45.3783,45.3975,48537.0
2024-12-12 13:00:00,47.44,47.49,47.4,47.41,30773.0,45.4262,45.4741,45.3879,45.3975,30773.0
2024-12-12 13:30:00,47.4,47.4,47.3,47.31,65048.0,45.3879,45.3879,45.2921,45.3017,65048.0
2024-12-12 14:00:00,47.32,47.42,47.31,47.34,48807.0,45.3113,45.407,45.3017,45.3304,48807.0
2024-12-12 14:30:00,47.34,47.35,47.22,47.25,76248.0,45.3304,45.34,45.2155,45.2442,76248.0
2024-12-12 15:00:00,47.23,47.27,47.14,47.16,224467.0,45.2251,45.2634,45.1389,45.1581,224467.0
2024-12-12 15:30:00,47.16,47.33,46.96,47.0,634652.0,45.1581,45.3208,44.9666,45.0049,634652.0
2024-12-13 09:30:00,47.08,47.1,46.78,46.78,96167.0,45.0815,45.1006,44.7942,44.7942,96167.0
2024-12-13 10:00:00,46.79,46.84,46.67,46.72,130333.0,44.8038,44.8516,44.6889,44.7367,130333.0
2024-12-13 10:30:00,46.72,46.78,46.7,46.76,85421.0,44.7367,44.7942,44.7176,44.775,85421.0
2024-12-13 11:00:00,46.76,46.8,46.64,46.71,107430.0,44.775,44.8133,44.6601,44.7272,107430.0
2024-12-13 11:30:00,46.7,46.77,46.57,46.71,139586.0,44.7176,44.7846,44.5931,44.7272,139586.0
2024-12-13 12:00:00,46.71,46.72,46.53,46.57,83131.0,44.7272,44.7367,44.5548,44.5931,83131.0
2024-12-13 12:30:00,46.58,46.66,46.38,46.57,106602.0,44.6027,44.6793,44.4112,44.5931,106602.0
2024-12-13 13:00:00,46.56,46.6,46.52,46.58,84492.0,44.5835,44.6218,44.5452,44.6027,84492.0
2024-12-13 13:30:00,46.57,46.6,46.5,46.52,60399.0,44.5931,44.6218,44.5261,44.5452,60399.0
2024-12-13 14:00:00,46.52,46.6,46.51,46.54,62431.0,44.5452,44.6218,44.5357,44.5644,62431.0
2024-12-13 14:30:00,46.55,46.68,46.52,46.63,73526.0,44.574,44.6984,44.5452,44.6506,73526.0
2024-12-13 15:00:00,46.63,46.64,46.56,46.63,92331.0,44.6506,44.6601,44.5835,44.6506,92331.0
2024-12-13 15:30:00,46.63,46.99,46.61,46.8,245641.0,44.6506,44.9953,44.6314,44.8133,245641.0
2024-12-16 09:30:00,46.44,46.64,46.44,46.55,108633.0,44.4686,44.6601,44.4686,44.574,108633.0
2024-12-16 10:00:00,46.56,46.64,46.53,46.55,210819.0,44.5835,44.6601,44.5548,44.574,210819.0
2024-12-16 10:30:00,46.56,46.61,46.51,46.56,193697.0,44.5835,44.6314,44.5357,44.5835,193697.0
2024-12-16 11:00:00,46.56,46.57,46.39,46.45,94067.0,44.5835,44.5931,44.4208,44.4782,94067.0
2024-12-16 11:30:00,46.45,46.58,46.42,46.56,115048.0,44.4782,44.6027,44.4495,44.5835,115048.0
2024-12-16 12:00:00,46.56,46.58,46.47,46.5,108515.0,44.5835,44.6027,44.4974,44.5261,108515.0
2024-12-16 12:30:00,46.49,46.52,46.41,46.42,116210.0,44.5165,44.5452,44.4399,44.4495,116210.0
2024-12-16 13:00:00,46.42,46.42,46.27,46.27,109830.0,44.4495,44.4495,44.3058,44.3058,109830.0
2024-12-16 13:30:00,46.28,46.29,46.2,46.21,142454.0,44.3154,44.325,44.2388,44.2484,142454.0
2024-12-16 14:00:00,46.21,46.22,45.93,46.04,223704.0,44.2484,44.258,43.9803,44.0856,223704.0
2024-12-16 14:30:00,46.05,46.18,45.99,46.05,277537.0,44.0952,44.2197,44.0377,44.0952,277537.0
2024-12-16 15:00:00,46.05,46.18,46.01,46.1,257168.0,44.0952,44.2197,44.0569,44.1431,257168.0
2024-12-16 15:30:00,46.1,46.1,45.8,45.86,615406.0,44.1431,44.1431,43.8558,43.9132,615406.0
2024-12-17 09:30:00,47.65,48.09,47.64,48.08,685861.0,45.6273,46.0486,45.6177,46.039,685861.0
2024-12-17 10:00:00,48.06,48.21,48.01,48.09,405250.0,46.0199,46.1635,45.972,46.0486,405250.0
2024-12-17 10:30:00,48.09,48.11,47.9,48.03,205836.0,46.0486,46.0677,45.8667,45.9911,205836.0
2024-12-17 11:00:00,48.04,48.12,47.93,47.97,259180.0,46.0007,46.0773,45.8954,45.9337,259180.0
2024-12-17 11:30:00,47.96,48.51,47.93,48.5,175108.0,45.9241,46.4508,45.8954,46.4412,175108.0
2024-12-17 12:00:00,48.5,49.04,48.08,48.88,489443.0,46.4412,46.9583,46.039,46.8051,489443.0
2024-12-17 12:30:00,48.89,49.72,48.83,49.65,395881.0,46.8146,47.6094,46.7572,47.5424,395881.0
2024-12-17 13:00:00,49.65,49.73,48.97,49.24,402225.0,47.5424,47.619,46.8912,47.1498,402225.0
2024-12-17 13:30:00,49.24,49.34,49.16,49.21,165058.0,47.1498,47.2455,47.0732,47.121,165058.0
2024-12-17 14:00:00,49.2,49.24,49.13,49.19,230207.0,47.1115,47.1498,47.0444,47.1019,230207.0
2024-12-17 14:30:00,49.19,49.37,49.18,49.23,200745.0,47.1019,47.2743,47.0923,47.1402,200745.0
2024-12-17 15:00:00,49.23,49.29,49.07,49.1,235337.0,47.1402,47.1976,46.987,47.0157,235337.0
2024-12-17 15:30:00,49.1,49.19,48.91,48.97,750116.0,47.0157,47.1019,46.8338,46.8912,750116.0
2024-12-18 09:30:00,47.74,48.25,47.7,48.01,354584.0,45.7134,46.2018,45.6751,45.972,354584.0
2024-12-18 10:00:00,48.01,48.14,47.96,48.13,156352.0,45.972,46.0965,45.9241,46.0869,156352.0
2024-12-18 10:30:00,48.12,48.24,48.09,48.12,110517.0,46.0773,46.1922,46.0486,46.0773,110517.0
2024-12-18 11:00:00,48.1,48.16,48.0,48.08,192702.0,46.0582,46.1156,45.9624,46.039,192702.0
2024-12-18 11:30:00,48.09,48.14,47.88,47.88,63955.0,46.0486,46.0965,45.8475,45.8475,63955.0
2024-12-18 12:00:00,47.88,47.98,47.83,47.91,30314.0,45.8475,45.9433,45.7996,45.8762,30314.0
2024-12-18 12:30:00,47.91,48.0,47.81,47.84,45382.0,45.8762,45.9624,45.7805,45.8092,45382.0
2024-12-18 13:00:00,47.83,47.85,47.74,47.74,39337.0,45.7996,45.8188,45.7134,45.7134,39337.0
2024-12-18 13:30:00,47.74,47.81,47.66,47.73,56263.0,45.7134,45.7805,45.6368,45.7039,56263.0
2024-12-18 14:00:00,47.71,47.71,47.39,47.44,89721.0,45.6847,45.6847,45.3783,45.4262,89721.0
2024-12-18 14:30:00,47.43,47.46,47.14,47.14,97125.0,45.4166,45.4453,45.1389,45.1389,97125.0
2024-12-18 15:00:00,47.16,47.21,47.08,47.11,166322.0,45.1581,45.2059,45.0815,45.1102,166322.0
2024-12-18 15:30:00,47.12,47.32,47.02,47.02,314810.0,45.1198,45.3113,45.024,45.024,314810.0
2024-12-19 09:30:00,47.32,47.43,47.15,47.36,198909.0,45.3113,45.4166,45.1485,45.3496,198909.0
2024-12-19 10:00:00,47.36,47.37,47.24,47.25,119344.0,45.3496,45.3591,45.2347,45.2442,119344.0
2024-12-19 10:30:00,47.25,47.34,47.2,47.31,144067.0,45.2442,45.3304,45.1964,45.3017,144067.0
2024-12-19 11:00:00,47.32,47.41,47.25,47.4,90891.0,45.3113,45.3975,45.2442,45.3879,90891.0
2024-12-19 11:30:00,47.4,47.52,47.35,47.45,133706.0,45.3879,45.5028,45.34,45.4358,133706.0
2024-12-19 12:00:00,47.45,47.45,47.33,47.37,53310.0,45.4358,45.4358,45.3208,45.3591,53310.0
2024-12-19 12:30:00,47.37,47.47,47.35,47.45,96040.0,45.3591,45.4549,45.34,45.4358,96040.0
2024-12-19 13:00:00,47.45,47.53,47.4,47.52,46319.0,45.4358,45.5124,45.3879,45.5028,46319.0
2024-12-19 13:30:00,47.53,47.57,47.5,47.56,100084.0,45.5124,45.5507,45.4836,45.5411,100084.0
2024-12-19 14:00:00,47.57,47.6,47.43,47.55,122316.0,45.5507,45.5794,45.4166,45.5315,122316.0
2024-12-19 14:30:00,47.55,47.57,47.52,47.57,144130.0,45.5315,45.5507,45.5028,45.5507,144130.0
2024-12-19 15:00:00,47.57,47.68,47.56,47.64,452212.0,45.5507,45.656,45.5411,45.6177,452212.0
2024-12-19 15:30:00,47.64,47.67,47.5,47.52,451763.0,45.6177,45.6464,45.4836,45.5028,451763.0
2024-12-20 09:30:00,46.92,47.18,46.89,47.18,231675.0,44.9283,45.1772,44.8995,45.1772,231675.0
2024-12-20 10:00:00,47.17,47.52,47.16,47.52,135721.0,45.1676,45.5028,45.1581,45.5028,135721.0
2024-12-20 10:30:00,47.51,47.56,47.47,47.51,113599.0,45.4932,45.5411,45.4549,45.4932,113599.0
2024-12-20 11:00:00,47.51,47.64,47.46,47.57,170387.0,45.4932,45.6177,45.4453,45.5507,170387.0
2024-12-20 11:30:00,47.58,47.74,47.49,47.73,160064.0,45.5602,45.7134,45.4741,45.7039,160064.0
2024-12-20 12:00:00,47.73,47.9,47.7,47.87,67929.0,45.7039,45.8667,45.6751,45.8379,67929.0
2024-12-20 12:30:00,47.87,47.89,47.77,47.79,81968.0,45.8379,45.8571,45.7422,45.7613,81968.0
2024-12-20 13:00:00,47.78,47.79,47.68,47.75,88921.0,45.7517,45.7613,45.656,45.723,88921.0
2024-12-20 13:30:00,47.74,47.83,47.66,47.67,72440.0,45.7134,45.7996,45.6368,45.6464,72440.0
2024-12-20 14:00:00,47.67,47.77,47.65,47.76,69007.0,45.6464,45.7422,45.6273,45.7326,69007.0
2024-12-20 14:30:00,47.76,47.86,47.75,47.77,114768.0,45.7326,45.8283,45.723,45.7422,114768.0
2024-12-20 15:00:00,47.76,47.87,47.74,47.8,105616.0,45.7326,45.8379,45.7134,45.7709,105616.0
2024-12-20 15:30:00,47.8,47.84,47.66,47.74,286779.0,45.7709,45.8092,45.6368,45.7134,286779.0
2024-12-23 09:30:00,47.75,47.84,47.68,47.73,194807.0,45.723,45.8092,45.656,45.7039,194807.0
2024-12-23 10:00:00,47.72,47.74,47.53,47.66,184192.0,45.6943,45.7134,45.5124,45.6368,184192.0
2024-12-23 10:30:00,47.66,47.75,47.62,47.63,55144.0,45.6368,45.723,45.5985,45.6081,55144.0
2024-12-23 11:00:00,47.64,47.74,47.63,47.71,115173.0,45.6177,45.7134,45.6081,45.6847,115173.0
2024-12-23 11:30:00,47.72,47.96,47.69,47.96,117868.0,45.6943,45.9241,45.6656,45.9241,117868.0
2024-12-23 12:00:00,47.96,48.0,47.9,47.95,54537.0,45.9241,45.9624,45.8667,45.9145,54537.0
2024-12-23 12:30:00,47.94,47.96,47.9,47.95,48788.0,45.905,45.9241,45.8667,45.9145,48788.0
2024-12-23 13:00:00,47.93,48.05,47.89,48.03,54730.0,45.8954,46.0103,45.8571,45.9911,54730.0
2024-12-23 13:30:00,48.03,48.04,47.92,47.98,53410.0,45.9911,46.0007,45.8858,45.9433,53410.0
2024-12-23 14:00:00,47.98,48.16,47.97,48.12,181873.0,45.9433,46.1156,45.9337,46.0773,181873.0
2024-12-23 14:30:00,48.11,48.22,48.1,48.13,194166.0,46.0677,46.1731,46.0582,46.0869,194166.0
2024-12-23 15:00:00,48.13,48.23,48.04,48.19,229520.0,46.0869,46.1826,46.0007,46.1443,229520.0
2024-12-23 15:30:00,48.2,48.42,48.2,48.41,320853.0,46.1539,46.3646,46.1539,46.355,320853.0
2024-12-24 09:30:00,47.84,48.19,47.78,48.09,56280.0,45.8092,46.1443,45.7517,46.0486,56280.0
2024-12-24 10:00:00,48.09,48.27,48.0,48.11,105196.0,46.0486,46.2209,45.9624,46.0677,105196.0
2024-12-24 10:30:00,48.03,48.35,48.03,48.32,155498.0,45.9911,46.2975,45.9911,46.2688,155498.0
2024-12-24 11:00:00,48.33,48.41,48.26,48.39,49627.0,46.2784,46.355,46.2114,46.3359,49627.0
2024-12-24 11:30:00,48.38,48.41,48.23,48.29,58128.0,46.3263,46.355,46.1826,46.2401,58128.0
2024-12-24 12:00:00,48.27,48.35,48.24,48.31,50035.0,46.2209,46.2975,46.1922,46.2592,50035.0
2024-12-24 12:30:00,48.3,48.38,48.25,48.29,70079.0,46.2497,46.3263,46.2018,46.2401,70079.0
2024-12-26 09:30:00,48.24,48.33,48.06,48.22,64789.0,46.1922,46.2784,46.0199,46.1731,64789.0
2024-12-26 10:00:00,48.23,48.46,48.18,48.41,104647.0,46.1826,46.4029,46.1348,46.355,104647.0
2024-12-26 10:30:00,48.39,48.48,48.34,48.47,141259.0,46.3359,46.422,46.288,46.4125,141259.0
2024-12-26 11:00:00,48.46,48.52,48.43,48.47,47920.0,46.4029,46.4603,46.3742,46.4125,47920.0
2024-12-26 11:30:00,48.47,48.56,48.45,48.51,42640.0,46.4125,46.4986,46.3933,46.4508,42640.0
2024-12-26 12:00:00,48.54,48.75,48.5,48.68,111893.0,46.4795,46.6806,46.4412,46.6135,111893.0
2024-12-26 12:30:00,48.68,48.72,48.5,48.53,65031.0,46.6135,46.6518,46.4412,46.4699,65031.0
2024-12-26 13:00:00,48.53,48.62,48.51,48.59,26246.0,46.4699,46.5561,46.4508,46.5274,26246.0
2024-12-26 13:30:00,48.57,48.6,48.46,48.5,30837.0,46.5082,46.5369,46.4029,46.4412,30837.0
2024-12-26 14:00:00,48.5,48.53,48.44,48.51,31419.0,46.4412,46.4699,46.3837,46.4508,31419.0
2024-12-26 14:30:00,48.51,48.53,48.41,48.42,77383.0,46.4508,46.4699,46.355,46.3646,77383.0
2024-12-26 15:00:00,48.4,48.53,48.4,48.5,104461.0,46.3454,46.4699,46.3454,46.4412,104461.0
2024-12-26 15:30:00,48.47,48.56,48.37,48.45,243787.0,46.4125,46.4986,46.3167,46.3933,243787.0
2024-12-27 09:30:00,48.23,48.53,48.19,48.49,85229.0,46.1826,46.4699,46.1443,46.4316,85229.0
2024-12-27 10:00:00,48.49,48.53,48.42,48.5,149293.0,46.4316,46.4699,46.3646,46.4412,149293.0
2024-12-27 10:30:00,48.5,48.59,48.43,48.55,86586.0,46.4412,46.5274,46.3742,46.4891,86586.0
2024-12-27 11:00:00,48.56,48.71,48.53,48.59,189766.0,46.4986,46.6423,46.4699,46.5274,189766.0
2024-12-27 11:30:00,48.62,49.08,48.61,48.92,241126.0,46.5561,46.9966,46.5465,46.8434,241126.0
2024-12-27 12:00:00,48.93,48.93,48.81,48.85,132774.0,46.8529,46.8529,46.738,46.7763,132774.0
2024-12-27 12:30:00,48.85,48.86,48.78,48.86,62061.0,46.7763,46.7859,46.7093,46.7859,62061.0
2024-12-27 13:00:00,48.86,48.9,48.82,48.83,72812.0,46.7859,46.8242,46.7476,46.7572,72812.0
2024-12-27 13:30:00,48.83,48.91,48.83,48.9,51433.0,46.7572,46.8338,46.7572,46.8242,51433.0
2024-12-27 14:00:00,48.9,48.9,48.79,48.8,68732.0,46.8242,46.8242,46.7189,46.7284,68732.0
2024-12-27 14:30:00,48.81,48.85,48.78,48.83,38725.0,46.738,46.7763,46.7093,46.7572,38725.0
2024-12-27 15:00:00,48.82,48.84,48.77,48.82,95226.0,46.7476,46.7667,46.6997,46.7476,95226.0
2024-12-27 15:30:00,48.81,48.84,48.66,48.75,255232.0,46.738,46.7667,46.5944,46.6806,255232.0
2024-12-30 09:30:00,48.65,48.65,48.42,48.5,85670.0,46.5848,46.5848,46.3646,46.4412,85670.0
2024-12-30 10:00:00,48.5,48.5,48.38,48.39,112513.0,46.4412,46.4412,46.3263,46.3359,112513.0
2024-12-30 10:30:00,48.38,48.4,48.29,48.31,97535.0,46.3263,46.3454,46.2401,46.2592,97535.0
2024-12-30 11:00:00,48.31,48.47,48.31,48.37,135279.0,46.2592,46.4125,46.2592,46.3167,135279.0
2024-12-30 11:30:00,48.38,48.49,48.35,48.44,72451.0,46.3263,46.4316,46.2975,46.3837,72451.0
2024-12-30 12:00:00,48.43,48.46,48.39,48.42,73783.0,46.3742,46.4029,46.3359,46.3646,73783.0
2024-12-30 12:30:00,48.42,48.44,48.29,48.29,42432.0,46.3646,46.3837,46.2401,46.2401,42432.0
2024-12-30 13:00:00,48.29,48.36,48.26,48.32,43439.0,46.2401,46.3071,46.2114,46.2688,43439.0
2024-12-30 13:30:00,48.31,48.36,48.17,48.35,87154.0,46.2592,46.3071,46.1252,46.2975,87154.0
2024-12-30 14:00:00,48.36,48.37,48.25,48.31,63181.0,46.3071,46.3167,46.2018,46.2592,63181.0
2024-12-30 14:30:00,48.32,48.35,48.29,48.3,29490.0,46.2688,46.2975,46.2401,46.2497,29490.0
2024-12-30 15:00:00,48.29,48.31,48.24,48.25,40466.0,46.2401,46.2592,46.1922,46.2018,40466.0
2024-12-30 15:30:00,48.25,48.33,48.23,48.25,120895.0,46.2018,46.2784,46.1826,46.2018,120895.0
2024-12-31 09:30:00,48.21,48.46,48.02,48.32,50903.0,46.1635,46.4029,45.9816,46.2688,50903.0
2024-12-31 10:00:00,48.39,48.42,48.21,48.33,36621.0,46.3359,46.3646,46.1635,46.2784,36621.0
2024-12-31 10:30:00,48.3,48.41,48.29,48.38,25907.0,46.2497,46.355,46.2401,46.3263,25907.0
2024-12-31 11:00:00,48.4,48.41,48.31,48.32,37296.0,46.3454,46.355,46.2592,46.2688,37296.0
2024-12-31 11:30:00,48.31,48.36,48.24,48.29,35342.0,46.2592,46.3071,46.1922,46.2401,35342.0
2024-12-31 12:00:00,48.29,48.33,48.22,48.23,33057.0,46.2401,46.2784,46.1731,46.1826,33057.0
2024-12-31 12:30:00,48.23,48.4,48.19,48.4,73347.0,46.1826,46.3454,46.1443,46.3454,73347.0
2024-12-31 13:00:00,48.41,48.48,48.36,48.39,24235.0,46.355,46.422,46.3071,46.3359,24235.0
2024-12-31 13:30:00,48.38,48.47,48.34,48.39,13851.0,46.3263,46.4125,46.288,46.3359,13851.0
2024-12-31 14:00:00,48.38,48.39,48.22,48.22,20904.0,46.3263,46.3359,46.1731,46.1731,20904.0
2024-12-31 14:30:00,48.23,48.32,48.22,48.29,19994.0,46.1826,46.2688,46.1731,46.2401,19994.0
2024-12-31 15:00:00,48.3,48.36,48.27,48.36,22784.0,46.2497,46.3071,46.2209,46.3071,22784.0
2024-12-31 15:30:00,48.35,48.38,48.23,48.24,57542.0,46.2975,46.3263,46.1826,46.1922,57542.0
2025-01-02 09:30:00,48.32,48.51,48.3,48.48,136342.0,46.2688,46.4508,46.2497,46.422,136342.0
2025-01-02 10:00:00,48.48,48.56,48.42,48.48,87857.0,46.422,46.4986,46.3646,46.422,87857.0
2025-01-02 10:30:00,48.48,48.56,48.41,48.49,69493.0,46.422,46.4986,46.355,46.4316,69493.0
2025-01-02 11:00:00,48.5,48.51,48.27,48.38,183213.0,46.4412,46.4508,46.2209,46.3263,183213.0
2025-01-02 11:30:00,48.37,48.38,48.28,48.3,30927.0,46.3167,46.3263,46.2305,46.2497,30927.0
2025-01-02 12:00:00,48.31,48.33,48.18,48.19,32314.0,46.2592,46.2784,46.1348,46.1443,32314.0
2025-01-02 12:30:00,48.19,48.21,48.11,48.21,40358.0,46.1443,46.1635,46.0677,46.1635,40358.0
2025-01-02 13:00:00,48.2,48.2,48.06,48.14,42262.0,46.1539,46.1539,46.0199,46.0965,42262.0
2025-01-02 13:30:00,48.14,48.17,48.06,48.13,59979.0,46.0965,46.1252,46.0199,46.0869,59979.0
2025-01-02 14:00:00,48.12,48.13,48.06,48.13,26203.0,46.0773,46.0869,46.0199,46.0869,26203.0
2025-01-02 14:30:00,48.13,48.14,48.06,48.06,38450.0,46.0869,46.0965,46.0199,46.0199,38450.0
2025-01-02 15:00:00,48.05,48.19,48.05,48.17,58911.0,46.0103,46.1443,46.0103,46.1252,58911.0
2025-01-02 15:30:00,48.17,48.19,48.08,48.18,120681.0,46.1252,46.1443,46.039,46.1348,120681.0
2025-01-03 09:30:00,48.08,48.09,47.96,48.02,85264.0,46.039,46.0486,45.9241,45.9816,85264.0
2025-01-03 10:00:00,48.02,48.04,47.78,47.82,89547.0,45.9816,46.0007,45.7517,45.79,89547.0
2025-01-03 10:30:00,47.82,47.88,47.79,47.86,113602.0,45.79,45.8475,45.7613,45.8283,113602.0
2025-01-03 11:00:00,47.86,47.89,47.81,47.88,101648.0,45.8283,45.8571,45.7805,45.8475,101648.0
2025-01-03 11:30:00,47.9,48.0,47.86,47.9,75755.0,45.8667,45.9624,45.8283,45.8667,75755.0
2025-01-03 12:00:00,47.91,48.02,47.9,48.0,48072.0,45.8762,45.9816,45.8667,45.9624,48072.0
2025-01-03 12:30:00,48.0,48.04,47.99,48.02,59948.0,45.9624,46.0007,45.9528,45.9816,59948.0
2025-01-03 13:00:00,48.02,48.07,47.99,48.07,89278.0,45.9816,46.0294,45.9528,46.0294,89278.0
2025-01-03 13:30:00,48.08,48.08,48.05,48.05,54449.0,46.039,46.039,46.0103,46.0103,54449.0
2025-01-03 14:00:00,48.05,48.11,48.01,48.09,57889.0,46.0103,46.0677,45.972,46.0486,57889.0
2025-01-03 14:30:00,48.09,48.15,48.06,48.08,46885.0,46.0486,46.106,46.0199,46.039,46885.0
2025-01-03 15:00:00,48.07,48.11,48.05,48.08,77347.0,46.0294,46.0677,46.0103,46.039,77347.0
2025-01-03 15:30:00,48.07,48.16,48.0,48.15,280845.0,46.0294,46.1156,45.9624,46.106,280845.0
2025-01-06 09:30:00,48.57,48.82,48.37,48.79,109419.0,46.5082,46.7476,46.3167,46.7189,109419.0
2025-01-06 10:00:00,48.79,48.9,48.76,48.88,114539.0,46.7189,46.8242,46.6901,46.8051,114539.0
2025-01-06 10:30:00,48.89,49.23,48.84,49.2,148344.0,46.8146,47.1402,46.7667,47.1115,148344.0
2025-01-06 11:00:00,49.19,49.26,48.97,49.26,244955.0,47.1019,47.1689,46.8912,47.1689,244955.0
2025-01-06 11:30:00,49.28,49.39,49.24,49.29,96580.0,47.1881,47.2934,47.1498,47.1976,96580.0
2025-01-06 12:00:00,49.3,49.35,49.21,49.3,145291.0,47.2072,47.2551,47.121,47.2072,145291.0
2025-01-06 12:30:00,49.31,49.44,49.28,49.41,194040.0,47.2168,47.3413,47.1881,47.3126,194040.0
2025-01-06 13:00:00,49.43,49.53,49.36,49.49,164491.0,47.3317,47.4275,47.2647,47.3892,164491.0
2025-01-06 13:30:00,49.5,49.57,49.4,49.41,163528.0,47.3987,47.4658,47.303,47.3126,163528.0
2025-01-06 14:00:00,49.4,49.44,49.38,49.4,126905.0,47.303,47.3413,47.2838,47.303,126905.0
2025-01-06 14:30:00,49.4,49.44,49.29,49.3,147942.0,47.303,47.3413,47.1976,47.2072,147942.0
2025-01-06 15:00:00,49.31,49.34,49.2,49.28,159302.0,47.2168,47.2455,47.1115,47.1881,159302.0
2025-01-06 15:30:00,49.29,49.29,49.0,49.2,309100.0,47.1976,47.1976,46.92,47.1115,309100.0
2025-01-07 09:30:00,49.66,49.88,49.66,49.87,130755.0,47.5519,47.7626,47.5519,47.753,130755.0
2025-01-07 10:00:00,49.87,50.0,49.68,49.86,325104.0,47.753,47.8775,47.5711,47.7434,325104.0
2025-01-07 10:30:00,49.87,49.95,49.75,49.81,153436.0,47.753,47.8296,47.6381,47.6956,153436.0
2025-01-07 11:00:00,49.82,49.91,49.73,49.79,140929.0,47.7051,47.7913,47.619,47.6764,140929.0
2025-01-07 11:30:00,49.8,49.9,49.72,49.78,139617.0,47.686,47.7818,47.6094,47.6668,139617.0
2025-01-07 12:00:00,49.78,49.95,49.77,49.89,95817.0,47.6668,47.8296,47.6573,47.7722,95817.0
2025-01-07 12:30:00,49.91,49.94,49.84,49.88,59504.0,47.7913,47.8201,47.7243,47.7626,59504.0
2025-01-07 13:00:00,49.88,49.93,49.84,49.88,46799.0,47.7626,47.8105,47.7243,47.7626,46799.0
2025-01-07 13:30:00,49.89,49.94,49.87,49.9,66665.0,47.7722,47.8201,47.753,47.7818,66665.0
2025-01-07 14:00:00,49.91,49.91,49.77,49.8,152740.0,47.7913,47.7913,47.6573,47.686,152740.0
2025-01-07 14:30:00,49.79,49.8,49.68,49.68,86068.0,47.6764,47.686,47.5711,47.5711,86068.0
2025-01-07 15:00:00,49.68,49.76,49.65,49.68,112682.0,47.5711,47.6477,47.5424,47.5711,112682.0
2025-01-07 15:30:00,49.7,50.02,49.69,49.86,724777.0,47.5902,47.8967,47.5807,47.7434,724777.0
2025-01-08 09:30:00,49.13,49.14,48.74,48.89,129857.0,47.0444,47.054,46.671,46.8146,129857.0
2025-01-08 10:00:00,48.88,49.16,48.88,49.09,102356.0,46.8051,47.0732,46.8051,47.0061,102356.0
2025-01-08 10:30:00,49.09,49.27,49.05,49.27,75315.0,47.0061,47.1785,46.9678,47.1785,75315.0
2025-01-08 11:00:00,49.28,49.3,49.23,49.25,92212.0,47.1881,47.2072,47.1402,47.1593,92212.0
2025-01-08 11:30:00,49.25,49.31,49.23,49.27,67713.0,47.1593,47.2168,47.1402,47.1785,67713.0
2025-01-08 12:00:00,49.28,49.4,49.06,49.09,81902.0,47.1881,47.303,46.9774,47.0061,81902.0
2025-01-08 12:30:00,49.09,49.18,49.08,49.12,65310.0,47.0061,47.0923,46.9966,47.0349,65310.0
2025-01-08 13:00:00,49.11,49.22,49.11,49.14,113110.0,47.0253,47.1306,47.0253,47.054,113110.0
2025-01-08 13:30:00,49.13,49.19,49.02,49.05,130528.0,47.0444,47.1019,46.9391,46.9678,130528.0
2025-01-08 14:00:00,49.05,49.26,49.04,49.21,85908.0,46.9678,47.1689,46.9583,47.121,85908.0
2025-01-08 14:30:00,49.2,49.21,49.09,49.1,63837.0,47.1115,47.121,47.0061,47.0157,63837.0
2025-01-08 15:00:00,49.09,49.21,49.09,49.18,68583.0,47.0061,47.121,47.0061,47.0923,68583.0
2025-01-08 15:30:00,49.18,49.24,49.12,49.22,188931.0,47.0923,47.1498,47.0349,47.1306,188931.0
2025-01-10 09:30:00,49.41,49.41,49.19,49.23,79114.0,47.3126,47.3126,47.1019,47.1402,79114.0
2025-01-10 10:00:00,49.22,49.24,49.07,49.16,111077.0,47.1306,47.1498,46.987,47.0732,111077.0
2025-01-10 10:30:00,49.17,49.21,48.95,49.04,69119.0,47.0827,47.121,46.8721,46.9583,69119.0
2025-01-10 11:00:00,49.04,49.04,48.88,48.95,134910.0,46.9583,46.9583,46.8051,46.8721,134910.0
2025-01-10 11:30:00,48.94,49.21,48.92,49.02,148205.0,46.8625,47.121,46.8434,46.9391,148205.0
2025-01-10 12:00:00,49.02,49.04,48.94,49.0,30441.0,46.9391,46.9583,46.8625,46.92,30441.0
2025-01-10 12:30:00,49.03,49.05,48.92,48.93,52660.0,46.9487,46.9678,46.8434,46.8529,52660.0
2025-01-10 13:00:00,48.93,49.01,48.9,48.99,77899.0,46.8529,46.9295,46.8242,46.9104,77899.0
2025-01-10 13:30:00,48.97,49.0,48.93,48.98,78120.0,46.8912,46.92,46.8529,46.9008,78120.0
2025-01-10 14:00:00,48.98,49.05,48.95,48.98,97477.0,46.9008,46.9678,46.8721,46.9008,97477.0
2025-01-10 14:30:00,48.98,49.01,48.87,48.88,95763.0,46.9008,46.9295,46.7955,46.8051,95763.0
2025-01-10 15:00:00,48.88,48.88,48.78,48.8,94153.0,46.8051,46.8051,46.7093,46.7284,94153.0
2025-01-10 15:30:00,48.8,48.85,48.69,48.75,326307.0,46.7284,46.7763,46.6231,46.6806,326307.0
2025-01-13 09:30:00,48.52,48.58,48.45,48.51,67871.0,46.4603,46.5178,46.3933,46.4508,67871.0
2025-01-13 10:00:00,48.51,48.55,48.43,48.54,117097.0,46.4508,46.4891,46.3742,46.4795,117097.0
2025-01-13 10:30:00,48.54,48.6,48.51,48.58,146600.0,46.4795,46.5369,46.4508,46.5178,146600.0
2025-01-13 11:00:00,48.58,48.65,48.49,48.57,341491.0,46.5178,46.5848,46.4316,46.5082,341491.0
2025-01-13 11:30:00,48.56,48.59,48.52,48.57,101367.0,46.4986,46.5274,46.4603,46.5082,101367.0
2025-01-13 12:00:00,48.58,48.62,48.55,48.6,221784.0,46.5178,46.5561,46.4891,46.5369,221784.0
2025-01-13 12:30:00,48.6,48.61,48.57,48.57,55586.0,46.5369,46.5465,46.5082,46.5082,55586.0
2025-01-13 13:00:00,48.56,48.63,48.54,48.54,60762.0,46.4986,46.5657,46.4795,46.4795,60762.0
2025-01-13 13:30:00,48.53,48.6,48.53,48.58,84599.0,46.4699,46.5369,46.4699,46.5178,84599.0
2025-01-13 14:00:00,48.58,48.59,48.52,48.54,44044.0,46.5178,46.5274,46.4603,46.4795,44044.0
2025-01-13 14:30:00,48.54,48.58,48.5,48.55,108923.0,46.4795,46.5178,46.4412,46.4891,108923.0
2025-01-13 15:00:00,48.54,48.63,48.51,48.55,72709.0,46.4795,46.5657,46.4508,46.4891,72709.0
2025-01-13 15:30:00,48.54,48.62,48.48,48.61,183452.0,46.4795,46.5561,46.422,46.5465,183452.0
2025-01-14 09:30:00,48.41,48.47,48.02,48.06,63822.0,46.355,46.4125,45.9816,46.0199,63822.0
2025-01-14 10:00:00,48.05,48.16,48.04,48.1,49928.0,46.0103,46.1156,46.0007,46.0582,49928.0
2025-01-14 10:30:00,48.09,48.13,48.03,48.04,74881.0,46.0486,46.0869,45.9911,46.0007,74881.0
2025-01-14 11:00:00,48.05,48.07,47.95,48.03,130642.0,46.0103,46.0294,45.9145,45.9911,130642.0
2025-01-14 11:30:00,48.03,48.08,47.93,48.04,75169.0,45.9911,46.039,45.8954,46.0007,75169.0
2025-01-14 12:00:00,48.02,48.09,47.94,47.96,40263.0,45.9816,46.0486,45.905,45.9241,40263.0
2025-01-14 12:30:00,47.97,47.97,47.88,47.9,52160.0,45.9337,45.9337,45.8475,45.8667,52160.0
2025-01-14 13:00:00,47.91,48.25,47.91,48.22,134367.0,45.8762,46.2018,45.8762,46.1731,134367.0
2025-01-14 13:30:00,48.22,48.54,48.21,48.54,91464.0,46.1731,46.4795,46.1635,46.4795,91464.0
2025-01-14 14:00:00,48.53,48.59,48.39,48.4,144001.0,46.4699,46.5274,46.3359,46.3454,144001.0
2025-01-14 14:30:00,48.4,48.43,48.33,48.38,59428.0,46.3454,46.3742,46.2784,46.3263,59428.0
2025-01-14 15:00:00,48.38,48.51,48.33,48.51,92896.0,46.3263,46.4508,46.2784,46.4508,92896.0
2025-01-14 15:30:00,48.52,48.52,48.41,48.46,321626.0,46.4603,46.4603,46.355,46.4029,321626.0
2025-01-15 09:30:00,49.58,49.81,49.55,49.63,153981.0,47.4753,47.6956,47.4466,47.5232,153981.0
2025-01-15 10:00:00,49.61,49.61,49.37,49.39,136461.0,47.5041,47.5041,47.2743,47.2934,136461.0
2025-01-15 10:30:00,49.42,49.6,49.31,49.42,100345.0,47.3221,47.4945,47.2168,47.3221,100345.0
2025-01-15 11:00:00,49.43,49.49,49.38,49.44,76947.0,47.3317,47.3892,47.2838,47.3413,76947.0
2025-01-15 11:30:00,49.4,49.41,49.12,49.16,61123.0,47.303,47.3126,47.0349,47.0732,61123.0
2025-01-15 12:00:00,49.16,49.18,49.09,49.17,73243.0,47.0732,47.0923,47.0061,47.0827,73243.0
2025-01-15 12:30:00,49.16,49.17,49.08,49.13,54504.0,47.0732,47.0827,46.9966,47.0444,54504.0
2025-01-15 13:00:00,49.13,49.15,49.07,49.07,53445.0,47.0444,47.0636,46.987,46.987,53445.0
2025-01-15 13:30:00,49.08,49.11,49.05,49.08,48488.0,46.9966,47.0253,46.9678,46.9966,48488.0
2025-01-15 14:00:00,49.08,49.12,49.04,49.12,52264.0,46.9966,47.0349,46.9583,47.0349,52264.0
2025-01-15 14:30:00,49.13,49.25,49.13,49.23,65761.0,47.0444,47.1593,47.0444,47.1402,65761.0
2025-01-15 15:00:00,49.24,49.29,49.19,49.28,70435.0,47.1498,47.1976,47.1019,47.1881,70435.0
2025-01-15 15:30:00,49.28,49.55,49.24,49.38,661836.0,47.1881,47.4466,47.1498,47.2838,661836.0
2025-01-16 09:30:00,49.89,50.09,49.79,50.02,260298.0,47.7722,47.9637,47.6764,47.8967,260298.0
2025-01-16 10:00:00,50.02,50.14,49.91,49.95,142244.0,47.8967,48.0116,47.7913,47.8296,142244.0
2025-01-16 10:30:00,49.95,50.39,49.94,50.38,223665.0,47.8296,48.251,47.8201,48.2414,223665.0
2025-01-16 11:00:00,50.39,50.57,50.34,50.47,268911.0,48.251,48.4233,48.2031,48.3276,268911.0
2025-01-16 11:30:00,50.47,50.63,50.29,50.46,126927.0,48.3276,48.4808,48.1552,48.318,126927.0
2025-01-16 12:00:00,50.45,50.59,50.4,50.58,145798.0,48.3084,48.4425,48.2605,48.4329,145798.0
2025-01-16 12:30:00,50.58,50.62,50.5,50.56,298704.0,48.4329,48.4712,48.3563,48.4137,298704.0
2025-01-16 13:00:00,50.55,50.67,50.53,50.65,101080.0,48.4042,48.5191,48.385,48.4999,101080.0
2025-01-16 13:30:00,50.65,50.79,50.64,50.78,124097.0,48.4999,48.634,48.4903,48.6244,124097.0
2025-01-16 14:00:00,50.78,50.92,50.75,50.89,248222.0,48.6244,48.7585,48.5957,48.7297,248222.0
2025-01-16 14:30:00,50.9,51.08,50.88,51.07,222151.0,48.7393,48.9117,48.7202,48.9021,222151.0
2025-01-16 15:00:00,51.07,51.07,50.91,51.01,230663.0,48.9021,48.9021,48.7489,48.8446,230663.0
2025-01-16 15:30:00,51.01,51.03,50.65,50.77,519182.0,48.8446,48.8638,48.4999,48.6148,519182.0
2025-01-17 09:30:00,50.78,50.88,50.67,50.8,125817.0,48.6244,48.7202,48.5191,48.6435,125817.0
2025-01-17 10:00:00,50.79,51.05,50.77,50.98,124609.0,48.634,48.8829,48.6148,48.8159,124609.0
2025-01-17 10:30:00,50.98,50.98,50.71,50.73,217664.0,48.8159,48.8159,48.5574,48.5765,217664.0
2025-01-17 11:00:00,50.72,50.76,50.66,50.73,82273.0,48.5669,48.6052,48.5095,48.5765,82273.0
2025-01-17 11:30:00,50.73,50.77,50.59,50.62,87378.0,48.5765,48.6148,48.4425,48.4712,87378.0
2025-01-17 12:00:00,50.62,50.72,50.6,50.68,63776.0,48.4712,48.5669,48.452,48.5286,63776.0
2025-01-17 12:30:00,50.68,50.73,50.58,50.66,100639.0,48.5286,48.5765,48.4329,48.5095,100639.0
2025-01-17 13:00:00,50.67,50.7,50.6,50.62,70125.0,48.5191,48.5478,48.452,48.4712,70125.0
2025-01-17 13:30:00,50.62,50.66,50.46,50.52,154561.0,48.4712,48.5095,48.318,48.3754,154561.0
2025-01-17 14:00:00,50.51,50.62,50.51,50.62,94460.0,48.3659,48.4712,48.3659,48.4712,94460.0
2025-01-17 14:30:00,50.62,50.73,50.6,50.72,115518.0,48.4712,48.5765,48.452,48.5669,115518.0
2025-01-17 15:00:00,50.71,50.84,50.67,50.79,199375.0,48.5574,48.6818,48.5191,48.634,199375.0
2025-01-17 15:30:00,50.8,50.85,50.69,50.73,447652.0,48.6435,48.6914,48.5382,48.5765,447652.0
2025-01-21 09:30:00,51.68,51.78,51.63,51.69,152028.0,49.4862,49.5819,49.4383,49.4958,152028.0
2025-01-21 10:00:00,51.7,51.72,51.18,51.6,318629.0,49.5053,49.5245,49.0074,49.4096,318629.0
2025-01-21 10:30:00,51.6,51.7,51.37,51.64,187804.0,49.4096,49.5053,49.1894,49.4479,187804.0
2025-01-21 11:00:00,51.65,51.75,51.6,51.72,214261.0,49.4575,49.5532,49.4096,49.5245,214261.0
2025-01-21 11:30:00,51.73,51.74,51.37,51.41,353787.0,49.5341,49.5436,49.1894,49.2277,353787.0
2025-01-21 12:00:00,51.42,51.51,51.34,51.48,177549.0,49.2372,49.3234,49.1606,49.2947,177549.0
2025-01-21 12:30:00,51.47,51.55,51.41,51.53,74700.0,49.2851,49.3617,49.2277,49.3426,74700.0
2025-01-21 13:00:00,51.52,51.67,51.5,51.54,210825.0,49.333,49.4766,49.3138,49.3521,210825.0
2025-01-21 13:30:00,51.54,51.56,51.47,51.48,78465.0,49.3521,49.3713,49.2851,49.2947,78465.0
2025-01-21 14:00:00,51.48,51.55,51.45,51.51,154226.0,49.2947,49.3617,49.266,49.3234,154226.0
2025-01-21 14:30:00,51.5,51.6,51.48,51.48,167125.0,49.3138,49.4096,49.2947,49.2947,167125.0
2025-01-21 15:00:00,51.48,51.7,51.48,51.59,214583.0,49.2947,49.5053,49.2947,49.4,214583.0
2025-01-21 15:30:00,51.59,51.74,51.54,51.69,451598.0,49.4,49.5436,49.3521,49.4958,451598.0
2025-01-22 09:30:00,51.69,51.69,51.41,51.52,101812.0,49.4958,49.4958,49.2277,49.333,101812.0
2025-01-22 10:00:00,51.52,51.6,51.45,51.54,69453.0,49.333,49.4096,49.266,49.3521,69453.0
2025-01-22 10:30:00,51.53,51.54,51.41,51.43,119953.0,49.3426,49.3521,49.2277,49.2468,119953.0
2025-01-22 11:00:00,51.43,51.59,51.4,51.59,100513.0,49.2468,49.4,49.2181,49.4,100513.0
2025-01-22 11:30:00,51.55,51.57,51.4,51.46,108919.0,49.3617,49.3809,49.2181,49.2755,108919.0
2025-01-22 12:00:00,51.46,51.46,51.31,51.31,40396.0,49.2755,49.2755,49.1319,49.1319,40396.0
2025-01-22 12:30:00,51.31,51.32,51.23,51.23,56850.0,49.1319,49.1415,49.0553,49.0553,56850.0
2025-01-22 13:00:00,51.23,51.34,51.2,51.33,69253.0,49.0553,49.1606,49.0266,49.151,69253.0
2025-01-22 13:30:00,51.33,51.35,51.23,51.28,46136.0,49.151,49.1702,49.0553,49.1032,46136.0
2025-01-22 14:00:00,51.28,51.28,51.21,51.26,61936.0,49.1032,49.1032,49.0361,49.084,61936.0
2025-01-22 14:30:00,51.25,51.29,51.2,51.23,81458.0,49.0744,49.1127,49.0266,49.0553,81458.0
2025-01-22 15:00:00,51.24,51.35,51.22,51.35,113865.0,49.0649,49.1702,49.0457,49.1702,113865.0
2025-01-22 15:30:00,51.36,51.55,51.3,51.5,260446.0,49.1798,49.3617,49.1223,49.3138,260446.0
2025-01-23 09:30:00,52.36,52.37,52.03,52.04,160404.0,50.1373,50.1469,49.8213,49.8309,160404.0
2025-01-23 10:00:00,52.04,52.06,51.92,51.94,74485.0,49.8309,49.8501,49.716,49.7352,74485.0
2025-01-23 10:30:00,51.94,52.01,51.89,51.98,117996.0,49.7352,49.8022,49.6873,49.7735,117996.0
2025-01-23 11:00:00,51.98,52.04,51.81,52.03,151712.0,49.7735,49.8309,49.6107,49.8213,151712.0
2025-01-23 11:30:00,52.03,52.03,51.8,51.83,193607.0,49.8213,49.8213,49.6011,49.6298,193607.0
2025-01-23 12:00:00,51.84,51.86,51.77,51.85,123823.0,49.6394,49.6585,49.5724,49.649,123823.0
2025-01-23 12:30:00,51.85,51.95,51.83,51.88,78656.0,49.649,49.7447,49.6298,49.6777,78656.0
2025-01-23 13:00:00,51.89,51.89,51.84,51.87,80610.0,49.6873,49.6873,49.6394,49.6681,80610.0
2025-01-23 13:30:00,51.87,51.91,51.86,51.87,82738.0,49.6681,49.7064,49.6585,49.6681,82738.0
2025-01-23 14:00:00,51.87,51.87,51.79,51.84,87865.0,49.6681,49.6681,49.5915,49.6394,87865.0
2025-01-23 14:30:00,51.84,51.84,51.77,51.78,67869.0,49.6394,49.6394,49.5724,49.5819,67869.0
2025-01-23 15:00:00,51.79,51.95,51.78,51.92,104814.0,49.5915,49.7447,49.5819,49.716,104814.0
2025-01-23 15:30:00,51.93,52.01,51.79,51.98,498275.0,49.7256,49.8022,49.5915,49.7735,498275.0
2025-01-24 09:30:00,52.5,52.54,52.4,52.44,195335.0,50.2714,50.3097,50.1756,50.2139,195335.0
2025-01-24 10:00:00,52.44,52.54,52.39,52.45,123630.0,50.2139,50.3097,50.1661,50.2235,123630.0
2025-01-24 10:30:00,52.46,52.66,52.43,52.57,139692.0,50.2331,50.4246,50.2044,50.3384,139692.0
2025-01-24 11:00:00,52.56,52.65,52.55,52.63,171001.0,50.3288,50.415,50.3193,50.3959,171001.0
2025-01-24 11:30:00,52.62,52.69,52.59,52.64,122300.0,50.3863,50.4533,50.3576,50.4054,122300.0
2025-01-24 12:00:00,52.64,52.64,52.5,52.52,108559.0,50.4054,50.4054,50.2714,50.2905,108559.0
2025-01-24 12:30:00,52.52,52.58,52.48,52.55,90192.0,50.2905,50.348,50.2522,50.3193,90192.0
2025-01-24 13:00:00,52.55,52.61,52.52,52.59,87839.0,50.3193,50.3767,50.2905,50.3576,87839.0
2025-01-24 13:30:00,52.59,52.62,52.56,52.57,65539.0,50.3576,50.3863,50.3288,50.3384,65539.0
2025-01-24 14:00:00,52.57,52.64,52.56,52.64,81053.0,50.3384,50.4054,50.3288,50.4054,81053.0
2025-01-24 14:30:00,52.64,52.73,52.61,52.66,97711.0,50.4054,50.4916,50.3767,50.4246,97711.0
2025-01-24 15:00:00,52.66,52.67,52.51,52.54,112403.0,50.4246,50.4342,50.281,50.3097,112403.0
2025-01-24 15:30:00,52.55,52.56,52.45,52.48,301281.0,50.3193,50.3288,50.2235,50.2522,301281.0
2025-01-27 09:30:00,53.64,53.83,53.49,53.5,324603.0,51.363,51.5449,51.2194,51.2289,324603.0
2025-01-27 10:00:00,53.5,53.5,53.29,53.41,243436.0,51.2289,51.2289,51.0278,51.1428,243436.0
2025-01-27 10:30:00,53.41,53.42,53.17,53.23,206027.0,51.1428,51.1523,50.9129,50.9704,206027.0
2025-01-27 11:00:00,53.23,53.34,53.17,53.3,217761.0,50.9704,51.0757,50.9129,51.0374,217761.0
2025-01-27 11:30:00,53.3,53.3,53.07,53.12,85553.0,51.0374,51.0374,50.8172,50.8651,85553.0
2025-01-27 12:00:00,53.13,53.15,53.02,53.1,84220.0,50.8746,50.8938,50.7693,50.8459,84220.0
2025-01-27 12:30:00,53.11,53.26,53.11,53.22,133308.0,50.8555,50.9991,50.8555,50.9608,133308.0
2025-01-27 13:00:00,53.23,53.23,52.99,53.1,165774.0,50.9704,50.9704,50.7406,50.8459,165774.0
2025-01-27 13:30:00,53.1,53.16,52.96,53.16,188186.0,50.8459,50.9034,50.7119,50.9034,188186.0
2025-01-27 14:00:00,53.16,53.24,53.08,53.22,102362.0,50.9034,50.98,50.8268,50.9608,102362.0
2025-01-27 14:30:00,53.22,53.4,53.21,53.25,151499.0,50.9608,51.1332,50.9512,50.9895,151499.0
2025-01-27 15:00:00,53.25,53.33,53.21,53.25,102212.0,50.9895,51.0661,50.9512,50.9895,102212.0
2025-01-27 15:30:00,53.25,53.39,53.14,53.35,452987.0,50.9895,51.1236,50.8842,51.0853,452987.0
2025-01-28 09:30:00,53.57,53.62,53.41,53.42,141672.0,51.296,51.3438,51.1428,51.1523,141672.0
2025-01-28 10:00:00,53.41,53.42,53.13,53.23,103783.0,51.1428,51.1523,50.8746,50.9704,103783.0
2025-01-28 10:30:00,53.23,53.34,53.17,53.21,86474.0,50.9704,51.0757,50.9129,50.9512,86474.0
2025-01-28 11:00:00,53.21,53.26,53.1,53.13,92159.0,50.9512,50.9991,50.8459,50.8746,92159.0
2025-01-28 11:30:00,53.13,53.14,52.78,52.8,91123.0,50.8746,50.8842,50.5395,50.5586,91123.0
2025-01-28 12:00:00,52.8,52.89,52.75,52.84,112847.0,50.5586,50.6448,50.5108,50.5969,112847.0
2025-01-28 12:30:00,52.85,52.91,52.84,52.86,37018.0,50.6065,50.664,50.5969,50.6161,37018.0
2025-01-28 13:00:00,52.86,52.94,52.84,52.91,59350.0,50.6161,50.6927,50.5969,50.664,59350.0
2025-01-28 13:30:00,52.91,53.0,52.79,52.86,97615.0,50.664,50.7502,50.5491,50.6161,97615.0
2025-01-28 14:00:00,52.86,52.87,52.77,52.82,88857.0,50.6161,50.6257,50.5299,50.5778,88857.0
2025-01-28 14:30:00,52.83,52.93,52.82,52.91,67972.0,50.5874,50.6831,50.5778,50.664,67972.0
2025-01-28 15:00:00,52.91,52.92,52.85,52.86,128061.0,50.664,50.6736,50.6065,50.6161,128061.0
2025-01-28 15:30:00,52.86,53.03,52.85,52.94,272010.0,50.6161,50.7789,50.6065,50.6927,272010.0
2025-01-29 09:30:00,52.8,52.95,52.74,52.94,124947.0,50.5586,50.7023,50.5012,50.6927,124947.0
2025-01-29 10:00:00,52.93,52.98,52.88,52.94,141858.0,50.6831,50.731,50.6353,50.6927,141858.0
2025-01-29 10:30:00,52.95,52.98,52.82,52.86,133963.0,50.7023,50.731,50.5778,50.6161,133963.0
2025-01-29 11:00:00,52.85,52.89,52.66,52.86,179114.0,50.6065,50.6448,50.4246,50.6161,179114.0
2025-01-29 11:30:00,52.85,53.03,52.83,53.0,203678.0,50.6065,50.7789,50.5874,50.7502,203678.0
2025-01-29 12:00:00,53.0,53.02,52.93,52.94,116857.0,50.7502,50.7693,50.6831,50.6927,116857.0
2025-01-29 12:30:00,52.94,52.95,52.73,52.73,90161.0,50.6927,50.7023,50.4916,50.4916,90161.0
2025-01-29 13:00:00,52.73,52.74,52.55,52.73,90712.0,50.4916,50.5012,50.3193,50.4916,90712.0
2025-01-29 13:30:00,52.72,52.73,52.6,52.61,63035.0,50.482,50.4916,50.3671,50.3767,63035.0
2025-01-29 14:00:00,52.6,52.6,52.37,52.53,113133.0,50.3671,50.3671,50.1469,50.3001,113133.0
2025-01-29 14:30:00,52.54,52.82,52.5,52.65,97638.0,50.3097,50.5778,50.2714,50.415,97638.0
2025-01-29 15:00:00,52.65,52.67,52.49,52.56,119237.0,50.415,50.4342,50.2618,50.3288,119237.0
2025-01-29 15:30:00,52.57,52.58,52.14,52.17,586934.0,50.3384,50.348,49.9267,49.9554,586934.0
2025-01-30 09:30:00,53.82,54.07,53.8,53.88,497397.0,51.5353,51.7747,51.5162,51.5928,497397.0
2025-01-30 10:00:00,53.86,53.96,53.73,53.88,611189.0,51.5737,51.6694,51.4492,51.5928,611189.0
2025-01-30 10:30:00,53.88,53.98,53.71,53.85,300624.0,51.5928,51.6886,51.43,51.5641,300624.0
2025-01-30 11:00:00,53.85,53.98,53.83,53.91,479895.0,51.5641,51.6886,51.5449,51.6215,479895.0
2025-01-30 11:30:00,53.9,53.96,53.76,53.78,286511.0,51.612,51.6694,51.4779,51.497,286511.0
2025-01-30 12:00:00,53.77,53.93,53.7,53.91,216593.0,51.4875,51.6407,51.4204,51.6215,216593.0
2025-01-30 12:30:00,53.92,54.5,53.92,54.44,113552.0,51.6311,52.1865,51.6311,52.129,113552.0
2025-01-30 13:00:00,54.45,54.86,54.15,54.35,451252.0,52.1386,52.5312,51.8513,52.0428,451252.0
2025-01-30 13:30:00,54.36,54.46,54.27,54.46,46790.0,52.0524,52.1482,51.9662,52.1482,46790.0
2025-01-30 14:00:00,54.46,54.71,54.45,54.59,148656.0,52.1482,52.3876,52.1386,52.2727,148656.0
2025-01-30 14:30:00,54.59,54.64,54.34,54.36,109679.0,52.2727,52.3205,52.0333,52.0524,109679.0
2025-01-30 15:00:00,54.37,54.46,54.3,54.4,202327.0,52.062,52.1482,51.995,52.0907,202327.0
2025-01-30 15:30:00,54.4,54.5,54.06,54.16,287122.0,52.0907,52.1865,51.7652,51.8609,287122.0
2025-01-31 09:30:00,54.16,54.2,54.02,54.12,184473.0,51.8609,51.8992,51.7269,51.8226,184473.0
2025-01-31 10:00:00,54.08,54.22,54.03,54.07,181816.0,51.7843,51.9184,51.7364,51.7747,181816.0
2025-01-31 10:30:00,54.07,54.1,53.82,53.97,200714.0,51.7747,51.8035,51.5353,51.679,200714.0
2025-01-31 11:00:00,53.96,54.03,53.8,54.03,245155.0,51.6694,51.7364,51.5162,51.7364,245155.0
2025-01-31 11:30:00,54.01,54.2,53.92,54.0,415305.0,51.7173,51.8992,51.6311,51.7077,415305.0
2025-01-31 12:00:00,54.01,54.21,54.01,54.16,96337.0,51.7173,51.9088,51.7173,51.8609,96337.0
2025-01-31 12:30:00,54.17,54.22,54.15,54.16,138552.0,51.8705,51.9184,51.8513,51.8609,138552.0
2025-01-31 13:00:00,54.16,54.17,53.98,54.01,193821.0,51.8609,51.8705,51.6886,51.7173,193821.0
2025-01-31 13:30:00,54.0,54.07,53.99,54.0,103063.0,51.7077,51.7747,51.6981,51.7077,103063.0
2025-01-31 14:00:00,54.0,54.07,53.99,54.04,134897.0,51.7077,51.7747,51.6981,51.746,134897.0
2025-01-31 14:30:00,54.04,54.16,54.04,54.11,66835.0,51.746,51.8609,51.746,51.813,66835.0
2025-01-31 15:00:00,54.1,54.2,54.0,54.18,78193.0,51.8035,51.8992,51.7077,51.8801,78193.0
2025-01-31 15:30:00,54.18,54.34,54.12,54.33,320289.0,51.8801,52.0333,51.8226,52.0237,320289.0
2025-02-03 09:30:00,53.42,53.57,53.21,53.21,99877.0,51.1523,51.296,50.9512,50.9512,99877.0
2025-02-03 10:00:00,53.2,53.96,53.15,53.92,82183.0,50.9417,51.6694,50.8938,51.6311,82183.0
2025-02-03 10:30:00,53.88,53.91,53.64,53.67,46047.0,51.5928,51.6215,51.363,51.3917,46047.0
2025-02-03 11:00:00,53.66,53.9,53.54,53.73,98018.0,51.3821,51.612,51.2672,51.4492,98018.0
2025-02-03 11:30:00,53.72,53.8,53.53,53.55,45584.0,51.4396,51.5162,51.2577,51.2768,45584.0
2025-02-03 12:00:00,53.53,53.59,53.44,53.55,56671.0,51.2577,51.3151,51.1715,51.2768,56671.0
2025-02-03 12:30:00,53.55,53.57,53.37,53.41,38770.0,51.2768,51.296,51.1045,51.1428,38770.0
2025-02-03 13:00:00,53.4,53.46,53.38,53.38,37142.0,51.1332,51.1906,51.114,51.114,37142.0
2025-02-03 13:30:00,53.39,53.41,53.35,53.39,31111.0,51.1236,51.1428,51.0853,51.1236,31111.0
2025-02-03 14:00:00,53.39,53.43,53.34,53.35,111146.0,51.1236,51.1619,51.0757,51.0853,111146.0
2025-02-03 14:30:00,53.35,53.5,53.35,53.37,238245.0,51.0853,51.2289,51.0853,51.1045,238245.0
2025-02-03 15:00:00,53.37,53.48,53.36,53.4,134249.0,51.1045,51.2098,51.0949,51.1332,134249.0
2025-02-03 15:30:00,53.4,53.44,53.34,53.35,383560.0,51.1332,51.1715,51.0757,51.0853,383560.0
2025-02-04 09:30:00,53.54,53.59,53.38,53.59,140894.0,51.2672,51.3151,51.114,51.3151,140894.0
2025-02-04 10:00:00,53.59,53.68,53.14,53.16,285552.0,51.3151,51.4013,50.8842,50.9034,285552.0
2025-02-04 10:30:00,53.14,53.24,53.03,53.13,124762.0,50.8842,50.98,50.7789,50.8746,124762.0
2025-02-04 11:00:00,53.13,53.25,53.09,53.25,148407.0,50.8746,50.9895,50.8363,50.9895,148407.0
2025-02-04 11:30:00,53.24,53.26,53.12,53.22,100957.0,50.98,50.9991,50.8651,50.9608,100957.0
2025-02-04 12:00:00,53.23,53.44,53.22,53.38,61120.0,50.9704,51.1715,50.9608,51.114,61120.0
2025-02-04 12:30:00,53.38,53.41,53.33,53.41,22085.0,51.114,51.1428,51.0661,51.1428,22085.0
2025-02-04 13:00:00,53.41,53.49,53.37,53.46,32739.0,51.1428,51.2194,51.1045,51.1906,32739.0
2025-02-04 13:30:00,53.46,53.48,53.4,53.4,55603.0,51.1906,51.2098,51.1332,51.1332,55603.0
2025-02-04 14:00:00,53.4,53.44,53.39,53.43,20256.0,51.1332,51.1715,51.1236,51.1619,20256.0
2025-02-04 14:30:00,53.43,53.51,53.38,53.41,77242.0,51.1619,51.2385,51.114,51.1428,77242.0
2025-02-04 15:00:00,53.41,53.44,53.36,53.41,67229.0,51.1428,51.1715,51.0949,51.1428,67229.0
2025-02-04 15:30:00,53.4,53.53,53.37,53.5,251372.0,51.1332,51.2577,51.1045,51.2289,251372.0
2025-02-05 09:30:00,53.77,54.03,53.71,54.03,87689.0,51.4875,51.7364,51.43,51.7364,87689.0
2025-02-05 10:00:00,54.04,54.1,53.92,53.97,68511.0,51.746,51.8035,51.6311,51.679,68511.0
2025-02-05 10:30:00,53.96,53.97,53.88,53.93,95809.0,51.6694,51.679,51.5928,51.6407,95809.0
2025-02-05 11:00:00,53.93,53.94,53.78,53.85,95889.0,51.6407,51.6503,51.497,51.5641,95889.0
2025-02-05 11:30:00,53.84,53.94,53.78,53.87,329934.0,51.5545,51.6503,51.497,51.5832,329934.0
2025-02-05 12:00:00,53.87,53.95,53.84,53.88,52201.0,51.5832,51.6598,51.5545,51.5928,52201.0
2025-02-05 12:30:00,53.88,53.97,53.87,53.96,68148.0,51.5928,51.679,51.5832,51.6694,68148.0
2025-02-05 13:00:00,53.96,53.99,53.94,53.97,83432.0,51.6694,51.6981,51.6503,51.679,83432.0
2025-02-05 13:30:00,53.96,54.12,53.94,54.04,101604.0,51.6694,51.8226,51.6503,51.746,101604.0
2025-02-05 14:00:00,54.04,54.05,53.73,53.75,143078.0,51.746,51.7556,51.4492,51.4683,143078.0
2025-02-05 14:30:00,53.75,53.81,53.57,53.58,208177.0,51.4683,51.5258,51.296,51.3055,208177.0
2025-02-05 15:00:00,53.58,53.6,53.49,53.57,256529.0,51.3055,51.3247,51.2194,51.296,256529.0
2025-02-05 15:30:00,53.56,53.63,53.46,53.51,584405.0,51.2864,51.3534,51.1906,51.2385,584405.0
2025-02-06 09:30:00,53.79,53.83,53.61,53.67,126617.0,51.5066,51.5449,51.3343,51.3917,126617.0
2025-02-06 10:00:00,53.67,53.81,53.65,53.71,163113.0,51.3917,51.5258,51.3726,51.43,163113.0
2025-02-06 10:30:00,53.7,53.72,53.58,53.59,101111.0,51.4204,51.4396,51.3055,51.3151,101111.0
2025-02-06 11:00:00,53.59,53.82,53.57,53.79,274853.0,51.3151,51.5353,51.296,51.5066,274853.0
2025-02-06 11:30:00,53.78,53.81,53.67,53.69,93741.0,51.497,51.5258,51.3917,51.4109,93741.0
2025-02-06 12:00:00,53.69,53.69,53.6,53.65,121653.0,51.4109,51.4109,51.3247,51.3726,121653.0
2025-02-06 12:30:00,53.65,53.74,53.63,53.73,56458.0,51.3726,51.4587,51.3534,51.4492,56458.0
2025-02-06 13:00:00,53.73,53.77,53.67,53.68,72531.0,51.4492,51.4875,51.3917,51.4013,72531.0
2025-02-06 13:30:00,53.69,53.71,53.66,53.69,60268.0,51.4109,51.43,51.3821,51.4109,60268.0
2025-02-06 14:00:00,53.69,53.7,53.56,53.58,56210.0,51.4109,51.4204,51.2864,51.3055,56210.0
2025-02-06 14:30:00,53.58,53.58,53.38,53.4,88659.0,51.3055,51.3055,51.114,51.1332,88659.0
2025-02-06 15:00:00,53.4,53.4,53.27,53.27,136134.0,51.1332,51.1332,51.0087,51.0087,136134.0
2025-02-06 15:30:00,53.28,53.28,52.69,52.84,1359876.0,51.0183,51.0183,50.4533,50.5969,1359876.0
2025-02-07 09:30:00,53.56,53.57,53.4,53.51,196133.0,51.2864,51.296,51.1332,51.2385,196133.0
2025-02-07 10:00:00,53.51,53.57,53.4,53.45,196709.0,51.2385,51.296,51.1332,51.1811,196709.0
2025-02-07 10:30:00,53.44,53.61,53.21,53.44,272437.0,51.1715,51.3343,50.9512,51.1715,272437.0
2025-02-07 11:00:00,53.46,53.47,53.17,53.18,120154.0,51.1906,51.2002,50.9129,50.9225,120154.0
2025-02-07 11:30:00,53.19,53.51,53.17,53.38,180931.0,50.9321,51.2385,50.9129,51.114,180931.0
2025-02-07 12:00:00,53.37,53.39,53.28,53.3,52922.0,51.1045,51.1236,51.0183,51.0374,52922.0
2025-02-07 12:30:00,53.29,53.39,53.28,53.39,159781.0,51.0278,51.1236,51.0183,51.1236,159781.0
2025-02-07 13:00:00,53.38,53.42,53.33,53.37,55792.0,51.114,51.1523,51.0661,51.1045,55792.0
2025-02-07 13:30:00,53.36,53.42,53.24,53.26,55118.0,51.0949,51.1523,50.98,50.9991,55118.0
2025-02-07 14:00:00,53.26,53.31,53.25,53.27,48555.0,50.9991,51.047,50.9895,51.0087,48555.0
2025-02-07 14:30:00,53.27,53.39,53.25,53.3,46381.0,51.0087,51.1236,50.9895,51.0374,46381.0
2025-02-07 15:00:00,53.3,53.41,53.27,53.32,195712.0,51.0374,51.1428,51.0087,51.0566,195712.0
2025-02-07 15:30:00,53.33,53.42,53.24,53.35,327280.0,51.0661,51.1523,50.98,51.0853,327280.0
2025-02-10 09:30:00,53.44,53.64,53.41,53.62,58532.0,51.1715,51.363,51.1428,51.3438,58532.0
2025-02-10 10:00:00,53.62,53.65,53.41,53.5,41882.0,51.3438,51.3726,51.1428,51.2289,41882.0
2025-02-10 10:30:00,53.5,53.57,53.43,53.51,37704.0,51.2289,51.296,51.1619,51.2385,37704.0
2025-02-10 11:00:00,53.52,53.63,53.49,53.58,26713.0,51.2481,51.3534,51.2194,51.3055,26713.0
2025-02-10 11:30:00,53.57,53.57,53.38,53.4,25311.0,51.296,51.296,51.114,51.1332,25311.0
2025-02-10 12:00:00,53.42,53.46,53.37,53.43,24971.0,51.1523,51.1906,51.1045,51.1619,24971.0
2025-02-10 12:30:00,53.44,53.46,53.36,53.4,38322.0,51.1715,51.1906,51.0949,51.1332,38322.0
2025-02-10 13:00:00,53.4,53.47,53.38,53.45,30698.0,51.1332,51.2002,51.114,51.1811,30698.0
2025-02-10 13:30:00,53.46,53.48,53.27,53.29,53056.0,51.1906,51.2098,51.0087,51.0278,53056.0
2025-02-10 14:00:00,53.27,53.37,53.24,53.34,45672.0,51.0087,51.1045,50.98,51.0757,45672.0
2025-02-10 14:30:00,53.34,53.52,53.34,53.43,58790.0,51.0757,51.2481,51.0757,51.1619,58790.0
2025-02-10 15:00:00,53.41,53.5,53.3,53.34,180982.0,51.1428,51.2289,51.0374,51.0757,180982.0
2025-02-10 15:30:00,53.35,53.37,53.2,53.3,418904.0,51.0853,51.1045,50.9417,51.0374,418904.0
2025-02-11 09:30:00,53.4,53.46,53.31,53.42,134018.0,51.1332,51.1906,51.047,51.1523,134018.0
2025-02-11 10:00:00,53.42,53.55,53.37,53.51,98903.0,51.1523,51.2768,51.1045,51.2385,98903.0
2025-02-11 10:30:00,53.51,53.56,53.46,53.49,66541.0,51.2385,51.2864,51.1906,51.2194,66541.0
2025-02-11 11:00:00,53.5,53.6,53.49,53.55,134061.0,51.2289,51.3247,51.2194,51.2768,134061.0
2025-02-11 11:30:00,53.57,53.69,53.55,53.68,44568.0,51.296,51.4109,51.2768,51.4013,44568.0
2025-02-11 12:00:00,53.67,53.71,53.57,53.71,31036.0,51.3917,51.43,51.296,51.43,31036.0
2025-02-11 12:30:00,53.71,53.74,53.68,53.7,19601.0,51.43,51.4587,51.4013,51.4204,19601.0
2025-02-11 13:00:00,53.71,53.78,53.67,53.75,23751.0,51.43,51.497,51.3917,51.4683,23751.0
2025-02-11 13:30:00,53.75,53.77,53.73,53.75,32151.0,51.4683,51.4875,51.4492,51.4683,32151.0
2025-02-11 14:00:00,53.76,53.77,53.73,53.77,31939.0,51.4779,51.4875,51.4492,51.4875,31939.0
2025-02-11 14:30:00,53.77,53.94,53.76,53.91,74861.0,51.4875,51.6503,51.4779,51.6215,74861.0
2025-02-11 15:00:00,53.91,53.97,53.9,53.95,57064.0,51.6215,51.679,51.612,51.6598,57064.0
2025-02-11 15:30:00,53.95,54.0,53.89,53.9,124988.0,51.6598,51.7077,51.6024,51.612,124988.0
2025-02-12 09:30:00,53.87,53.91,53.78,53.86,133589.0,51.5832,51.6215,51.497,51.5737,133589.0
2025-02-12 10:00:00,53.86,54.07,53.76,54.03,89938.0,51.5737,51.7747,51.4779,51.7364,89938.0
2025-02-12 10:30:00,54.03,54.19,54.02,54.16,253482.0,51.7364,51.8896,51.7269,51.8609,253482.0
2025-02-12 11:00:00,54.16,54.16,54.05,54.15,76012.0,51.8609,51.8609,51.7556,51.8513,76012.0
2025-02-12 11:30:00,54.15,54.59,54.09,54.58,132067.0,51.8513,52.2727,51.7939,52.2631,132067.0
2025-02-12 12:00:00,54.58,54.87,54.5,54.61,83762.0,52.2631,52.5408,52.1865,52.2918,83762.0
2025-02-12 12:30:00,54.61,54.84,54.59,54.82,61655.0,52.2918,52.512,52.2727,52.4929,61655.0
2025-02-12 13:00:00,54.82,54.85,54.75,54.76,58768.0,52.4929,52.5216,52.4259,52.4354,58768.0
2025-02-12 13:30:00,54.75,54.77,54.69,54.71,46589.0,52.4259,52.445,52.3684,52.3876,46589.0
2025-02-12 14:00:00,54.71,54.71,54.62,54.68,50449.0,52.3876,52.3876,52.3014,52.3588,50449.0
2025-02-12 14:30:00,54.68,54.77,54.67,54.75,60613.0,52.3588,52.445,52.3493,52.4259,60613.0
2025-02-12 15:00:00,54.75,54.75,54.62,54.68,41826.0,52.4259,52.4259,52.3014,52.3588,41826.0
2025-02-12 15:30:00,54.67,54.7,54.55,54.58,312857.0,52.3493,52.378,52.2344,52.2631,312857.0
2025-02-13 09:30:00,54.68,54.79,54.55,54.75,103166.0,52.3588,52.4642,52.2344,52.4259,103166.0
2025-02-13 10:00:00,54.76,54.9,54.71,54.77,117868.0,52.4354,52.5695,52.3876,52.445,117868.0
2025-02-13 10:30:00,54.78,54.94,54.75,54.92,84965.0,52.4546,52.6078,52.4259,52.5887,84965.0
2025-02-13 11:00:00,54.92,55.04,54.91,54.98,103892.0,52.5887,52.7036,52.5791,52.6461,103892.0
2025-02-13 11:30:00,54.98,55.02,54.72,54.82,111112.0,52.6461,52.6844,52.3971,52.4929,111112.0
2025-02-13 12:00:00,54.8,54.87,54.78,54.86,47130.0,52.4737,52.5408,52.4546,52.5312,47130.0
2025-02-13 12:30:00,54.87,54.87,54.73,54.74,47251.0,52.5408,52.5408,52.4067,52.4163,47251.0
2025-02-13 13:00:00,54.75,54.78,54.7,54.75,37622.0,52.4259,52.4546,52.378,52.4259,37622.0
2025-02-13 13:30:00,54.75,54.75,54.52,54.62,47067.0,52.4259,52.4259,52.2056,52.3014,47067.0
2025-02-13 14:00:00,54.64,54.82,54.64,54.79,36180.0,52.3205,52.4929,52.3205,52.4642,36180.0
2025-02-13 14:30:00,54.78,54.78,54.51,54.51,70978.0,52.4546,52.4546,52.1961,52.1961,70978.0
2025-02-13 15:00:00,54.52,54.54,54.34,54.36,137546.0,52.2056,52.2248,52.0333,52.0524,137546.0
2025-02-13 15:30:00,54.36,54.41,53.97,53.99,559804.0,52.0524,52.1003,51.679,51.6981,559804.0
2025-02-14 09:30:00,54.77,54.77,54.51,54.55,163900.0,52.445,52.445,52.1961,52.2344,163900.0
2025-02-14 10:00:00,54.54,54.54,54.05,54.15,82458.0,52.2248,52.2248,51.7556,51.8513,82458.0
2025-02-14 10:30:00,54.14,54.46,54.14,54.44,93412.0,51.8418,52.1482,51.8418,52.129,93412.0
2025-02-14 11:00:00,54.44,54.48,54.3,54.34,39294.0,52.129,52.1673,51.995,52.0333,39294.0
2025-02-14 11:30:00,54.35,54.4,54.32,54.34,19054.0,52.0428,52.0907,52.0141,52.0333,19054.0
2025-02-14 12:00:00,54.35,54.38,54.31,54.33,24100.0,52.0428,52.0716,52.0045,52.0237,24100.0
2025-02-14 12:30:00,54.32,54.44,54.3,54.41,45376.0,52.0141,52.129,51.995,52.1003,45376.0
2025-02-14 13:00:00,54.4,54.41,54.31,54.34,31072.0,52.0907,52.1003,52.0045,52.0333,31072.0
2025-02-14 13:30:00,54.34,54.46,54.33,54.46,44740.0,52.0333,52.1482,52.0237,52.1482,44740.0
2025-02-14 14:00:00,54.46,54.48,54.41,54.43,63982.0,52.1482,52.1673,52.1003,52.1195,63982.0
2025-02-14 14:30:00,54.43,54.44,54.32,54.33,36734.0,52.1195,52.129,52.0141,52.0237,36734.0
2025-02-14 15:00:00,54.32,54.33,54.24,54.3,92322.0,52.0141,52.0237,51.9375,51.995,92322.0
2025-02-14 15:30:00,54.3,54.49,54.29,54.49,196313.0,51.995,52.1769,51.9854,52.1769,196313.0
2025-02-18 09:30:00,54.1,54.34,54.08,54.24,209064.0,51.8035,52.0333,51.7843,51.9375,209064.0
2025-02-18 10:00:00,54.25,54.34,54.2,54.27,99514.0,51.9471,52.0333,51.8992,51.9662,99514.0
2025-02-18 10:30:00,54.27,54.36,54.24,54.33,158975.0,51.9662,52.0524,51.9375,52.0237,158975.0
2025-02-18 11:00:00,54.32,54.34,54.21,54.23,107440.0,52.0141,52.0333,51.9088,51.9279,107440.0
2025-02-18 11:30:00,54.23,54.24,54.1,54.14,338206.0,51.9279,51.9375,51.8035,51.8418,338206.0
2025-02-18 12:00:00,54.11,54.13,54.01,54.04,33267.0,51.813,51.8322,51.7173,51.746,33267.0
2025-02-18 12:30:00,54.04,54.05,53.94,53.98,71182.0,51.746,51.7556,51.6503,51.6886,71182.0
2025-02-18 13:00:00,53.97,53.98,53.88,53.93,41770.0,51.679,51.6886,51.5928,51.6407,41770.0
2025-02-18 13:30:00,53.92,53.99,53.88,53.89,56380.0,51.6311,51.6981,51.5928,51.6024,56380.0
2025-02-18 14:00:00,53.89,53.91,53.83,53.86,99611.0,51.6024,51.6215,51.5449,51.5737,99611.0
2025-02-18 14:30:00,53.86,53.96,53.83,53.84,64346.0,51.5737,51.6694,51.5449,51.5545,64346.0
2025-02-18 15:00:00,53.85,53.95,53.84,53.9,108409.0,51.5641,51.6598,51.5545,51.612,108409.0
2025-02-18 15:30:00,53.9,53.98,53.88,53.96,190917.0,51.612,51.6886,51.5928,51.6694,190917.0
2025-02-19 09:30:00,53.66,53.71,53.46,53.66,79906.0,51.3821,51.43,51.1906,51.3821,79906.0
2025-02-19 10:00:00,53.63,53.68,53.57,53.63,66025.0,51.3534,51.4013,51.296,51.3534,66025.0
2025-02-19 10:30:00,53.63,53.75,53.6,53.64,119782.0,51.3534,51.4683,51.3247,51.363,119782.0
2025-02-19 11:00:00,53.64,53.7,53.59,53.6,59755.0,51.363,51.4204,51.3151,51.3247,59755.0
2025-02-19 11:30:00,53.59,53.61,53.53,53.54,34001.0,51.3151,51.3343,51.2577,51.2672,34001.0
2025-02-19 12:00:00,53.54,53.56,53.51,53.52,31980.0,51.2672,51.2864,51.2385,51.2481,31980.0
2025-02-19 12:30:00,53.51,53.6,53.49,53.6,31517.0,51.2385,51.3247,51.2194,51.3247,31517.0
2025-02-19 13:00:00,53.6,53.65,53.58,53.61,20715.0,51.3247,51.3726,51.3055,51.3343,20715.0
2025-02-19 13:30:00,53.6,53.61,53.53,53.57,61193.0,51.3247,51.3343,51.2577,51.296,61193.0
2025-02-19 14:00:00,53.56,53.61,53.5,53.55,64064.0,51.2864,51.3343,51.2289,51.2768,64064.0
2025-02-19 14:30:00,53.56,53.58,53.48,53.49,58315.0,51.2864,51.3055,51.2098,51.2194,58315.0
2025-02-19 15:00:00,53.49,53.53,53.46,53.51,96125.0,51.2194,51.2577,51.1906,51.2385,96125.0
2025-02-19 15:30:00,53.51,53.6,53.48,53.6,313919.0,51.2385,51.3247,51.2098,51.3247,313919.0
2025-02-20 09:30:00,53.6,53.92,53.6,53.77,77332.0,51.3247,51.6311,51.3247,51.4875,77332.0
2025-02-20 10:00:00,53.78,54.07,53.68,54.07,77163.0,51.497,51.7747,51.4013,51.7747,77163.0
2025-02-20 10:30:00,54.08,54.12,53.99,54.11,41019.0,51.7843,51.8226,51.6981,51.813,41019.0
2025-02-20 11:00:00,54.1,54.12,54.05,54.07,40345.0,51.8035,51.8226,51.7556,51.7747,40345.0
2025-02-20 11:30:00,54.05,54.14,54.01,54.07,42932.0,51.7556,51.8418,51.7173,51.7747,42932.0
2025-02-20 12:00:00,54.07,54.11,53.95,54.09,59449.0,51.7747,51.813,51.6598,51.7939,59449.0
2025-02-20 12:30:00,54.1,54.17,54.09,54.13,23736.0,51.8035,51.8705,51.7939,51.8322,23736.0
2025-02-20 13:00:00,54.12,54.17,54.01,54.15,64413.0,51.8226,51.8705,51.7173,51.8513,64413.0
2025-02-20 13:30:00,54.14,54.25,54.13,54.23,31238.0,51.8418,51.9471,51.8322,51.9279,31238.0
2025-02-20 14:00:00,54.2,54.21,54.09,54.11,49718.0,51.8992,51.9088,51.7939,51.813,49718.0
2025-02-20 14:30:00,54.1,54.16,54.07,54.1,112481.0,51.8035,51.8609,51.7747,51.8035,112481.0
2025-02-20 15:00:00,54.1,54.12,54.06,54.08,87258.0,51.8035,51.8226,51.7652,51.7843,87258.0
2025-02-20 15:30:00,54.09,54.16,54.06,54.12,159580.0,51.7939,51.8609,51.7652,51.8226,159580.0
2025-02-21 09:30:00,54.03,54.22,53.93,54.16,59067.0,51.7364,51.9184,51.6407,51.8609,59067.0
2025-02-21 10:00:00,54.13,54.21,54.08,54.08,55821.0,51.8322,51.9088,51.7843,51.7843,55821.0
2025-02-21 10:30:00,54.07,54.36,54.07,54.28,90523.0,51.7747,52.0524,51.7747,51.9758,90523.0
2025-02-21 11:00:00,54.29,54.37,54.26,54.31,55950.0,51.9854,52.062,51.9567,52.0045,55950.0
2025-02-21 11:30:00,54.32,54.43,54.26,54.38,82402.0,52.0141,52.1195,51.9567,52.0716,82402.0
2025-02-21 12:00:00,54.38,54.42,54.25,54.26,50682.0,52.0716,52.1099,51.9471,51.9567,50682.0
2025-02-21 12:30:00,54.25,54.4,54.25,54.39,78008.0,51.9471,52.0907,51.9471,52.0812,78008.0
2025-02-21 13:00:00,54.39,54.42,54.33,54.33,40638.0,52.0812,52.1099,52.0237,52.0237,40638.0
2025-02-21 13:30:00,54.33,54.34,54.13,54.15,59006.0,52.0237,52.0333,51.8322,51.8513,59006.0
2025-02-21 14:00:00,54.14,54.29,54.13,54.29,60501.0,51.8418,51.9854,51.8322,51.9854,60501.0
2025-02-21 14:30:00,54.29,54.49,54.26,54.48,77028.0,51.9854,52.1769,51.9567,52.1673,77028.0
2025-02-21 15:00:00,54.48,54.51,54.25,54.4,85855.0,52.1673,52.1961,51.9471,52.0907,85855.0
2025-02-21 15:30:00,54.39,54.5,54.31,54.47,254963.0,52.0812,52.1865,52.0045,52.1578,254963.0
2025-02-24 09:30:00,54.01,54.02,53.79,53.93,65502.0,51.7173,51.7269,51.5066,51.6407,65502.0
2025-02-24 10:00:00,53.93,54.09,53.9,53.96,94442.0,51.6407,51.7939,51.612,51.6694,94442.0
2025-02-24 10:30:00,53.95,54.04,53.93,54.0,167639.0,51.6598,51.746,51.6407,51.7077,167639.0
2025-02-24 11:00:00,54.0,54.06,53.95,54.0,65854.0,51.7077,51.7652,51.6598,51.7077,65854.0
2025-02-24 11:30:00,53.99,54.08,53.98,54.08,42906.0,51.6981,51.7843,51.6886,51.7843,42906.0
2025-02-24 12:00:00,54.07,54.12,53.99,53.99,70750.0,51.7747,51.8226,51.6981,51.6981,70750.0
2025-02-24 12:30:00,53.99,54.02,53.94,53.95,53190.0,51.6981,51.7269,51.6503,51.6598,53190.0
2025-02-24 13:00:00,53.95,53.99,53.91,53.98,47102.0,51.6598,51.6981,51.6215,51.6886,47102.0
2025-02-24 13:30:00,53.97,54.0,53.91,53.94,65391.0,51.679,51.7077,51.6215,51.6503,65391.0
2025-02-24 14:00:00,53.94,53.94,53.74,53.75,79019.0,51.6503,51.6503,51.4587,51.4683,79019.0
2025-02-24 14:30:00,53.75,53.87,53.74,53.81,75832.0,51.4683,51.5832,51.4587,51.5258,75832.0
2025-02-24 15:00:00,53.81,53.88,53.71,53.74,112621.0,51.5258,51.5928,51.43,51.4587,112621.0
2025-02-24 15:30:00,53.74,53.81,53.68,53.74,306364.0,51.4587,51.5258,51.4013,51.4587,306364.0
2025-02-25 09:30:00,54.61,54.75,54.5,54.71,246416.0,52.2918,52.4259,52.1865,52.3876,246416.0
2025-02-25 10:00:00,54.7,54.83,54.63,54.81,67697.0,52.378,52.5025,52.311,52.4833,67697.0
2025-02-25 10:30:00,54.82,54.82,54.66,54.7,158206.0,52.4929,52.4929,52.3397,52.378,158206.0
2025-02-25 11:00:00,54.7,54.73,54.45,54.49,123564.0,52.378,52.4067,52.1386,52.1769,123564.0
2025-02-25 11:30:00,54.5,54.6,54.37,54.4,130576.0,52.1865,52.2822,52.062,52.0907,130576.0
2025-02-25 12:00:00,54.4,54.4,54.27,54.34,83329.0,52.0907,52.0907,51.9662,52.0333,83329.0
2025-02-25 12:30:00,54.34,54.38,54.33,54.37,91154.0,52.0333,52.0716,52.0237,52.062,91154.0
2025-02-25 13:00:00,54.37,54.52,54.36,54.44,62456.0,52.062,52.2056,52.0524,52.129,62456.0
2025-02-25 13:30:00,54.44,54.61,54.42,54.48,63645.0,52.129,52.2918,52.1099,52.1673,63645.0
2025-02-25 14:00:00,54.48,54.51,54.44,54.45,49832.0,52.1673,52.1961,52.129,52.1386,49832.0
2025-02-25 14:30:00,54.46,54.58,54.46,54.54,51844.0,52.1482,52.2631,52.1482,52.2248,51844.0
2025-02-25 15:00:00,54.54,54.58,54.49,54.58,164015.0,52.2248,52.2631,52.1769,52.2631,164015.0
2025-02-25 15:30:00,54.58,55.0,54.52,54.89,288309.0,52.2631,52.6653,52.2056,52.5599,288309.0
2025-02-26 09:30:00,54.6,54.72,54.57,54.69,54922.0,52.2822,52.3971,52.2535,52.3684,54922.0
2025-02-26 10:00:00,54.67,54.94,54.66,54.94,109140.0,52.3493,52.6078,52.3397,52.6078,109140.0
2025-02-26 10:30:00,54.93,54.96,54.8,54.86,113511.0,52.5982,52.627,52.4737,52.5312,113511.0
2025-02-26 11:00:00,54.86,54.97,54.79,54.97,127864.0,52.5312,52.6365,52.4642,52.6365,127864.0
2025-02-26 11:30:00,54.97,55.08,54.95,55.0,106914.0,52.6365,52.7419,52.6174,52.6653,106914.0
2025-02-26 12:00:00,54.98,55.06,54.95,55.06,37400.0,52.6461,52.7227,52.6174,52.7227,37400.0
2025-02-26 12:30:00,55.05,55.08,54.97,55.01,158140.0,52.7131,52.7419,52.6365,52.6748,158140.0
2025-02-26 13:00:00,55.01,55.2,55.01,55.19,78716.0,52.6748,52.8568,52.6748,52.8472,78716.0
2025-02-26 13:30:00,55.18,55.18,55.05,55.06,79842.0,52.8376,52.8376,52.7131,52.7227,79842.0
2025-02-26 14:00:00,55.05,55.07,54.98,55.0,71859.0,52.7131,52.7323,52.6461,52.6653,71859.0
2025-02-26 14:30:00,55.0,55.09,54.98,55.04,86262.0,52.6653,52.7514,52.6461,52.7036,86262.0
2025-02-26 15:00:00,55.04,55.04,54.95,54.96,107042.0,52.7036,52.7036,52.6174,52.627,107042.0
2025-02-26 15:30:00,54.95,55.0,54.91,54.96,231949.0,52.6174,52.6653,52.5791,52.627,231949.0
2025-02-27 09:30:00,54.45,54.49,54.35,54.49,129940.0,52.1386,52.1769,52.0428,52.1769,129940.0
2025-02-27 10:00:00,54.5,54.58,54.44,54.5,87525.0,52.1865,52.2631,52.129,52.1865,87525.0
2025-02-27 10:30:00,54.5,54.6,54.49,54.57,126076.0,52.1865,52.2822,52.1769,52.2535,126076.0
2025-02-27 11:00:00,54.57,54.58,54.3,54.34,58084.0,52.2535,52.2631,51.995,52.0333,58084.0
2025-02-27 11:30:00,54.35,54.51,54.31,54.32,99182.0,52.0428,52.1961,52.0045,52.0141,99182.0
2025-02-27 12:00:00,54.33,54.34,54.27,54.33,65771.0,52.0237,52.0333,51.9662,52.0237,65771.0
2025-02-27 12:30:00,54.32,54.34,54.27,54.29,45715.0,52.0141,52.0333,51.9662,51.9854,45715.0
2025-02-27 13:00:00,54.29,54.42,54.29,54.41,30123.0,51.9854,52.1099,51.9854,52.1003,30123.0
2025-02-27 13:30:00,54.41,54.43,54.38,54.41,34810.0,52.1003,52.1195,52.0716,52.1003,34810.0
2025-02-27 14:00:00,54.41,54.46,54.33,54.34,47162.0,52.1003,52.1482,52.0237,52.0333,47162.0
2025-02-27 14:30:00,54.34,54.36,54.26,54.3,58641.0,52.0333,52.0524,51.9567,51.995,58641.0
2025-02-27 15:00:00,54.29,54.32,54.12,54.14,125395.0,51.9854,52.0141,51.8226,51.8418,125395.0
2025-02-27 15:30:00,54.14,54.2,54.09,54.15,410186.0,51.8418,51.8992,51.7939,51.8513,410186.0
2025-02-28 09:30:00,54.24,54.34,54.1,54.19,88289.0,51.9375,52.0333,51.8035,51.8896,88289.0
2025-02-28 10:00:00,54.21,54.27,54.14,54.2,74752.0,51.9088,51.9662,51.8418,51.8992,74752.0
2025-02-28 10:30:00,54.21,54.23,54.06,54.1,37188.0,51.9088,51.9279,51.7652,51.8035,37188.0
2025-02-28 11:00:00,54.1,54.2,54.06,54.11,33396.0,51.8035,51.8992,51.7652,51.813,33396.0
2025-02-28 11:30:00,54.12,54.26,54.11,54.25,24974.0,51.8226,51.9567,51.813,51.9471,24974.0
2025-02-28 12:00:00,54.26,54.31,54.2,54.24,46320.0,51.9567,52.0045,51.8992,51.9375,46320.0
2025-02-28 12:30:00,54.26,54.35,54.24,54.3,37069.0,51.9567,52.0428,51.9375,51.995,37069.0
2025-02-28 13:00:00,54.3,54.34,54.09,54.2,44885.0,51.995,52.0333,51.7939,51.8992,44885.0
2025-02-28 13:30:00,54.2,54.29,54.14,54.14,33282.0,51.8992,51.9854,51.8418,51.8418,33282.0
2025-02-28 14:00:00,54.13,54.16,54.09,54.13,39852.0,51.8322,51.8609,51.7939,51.8322,39852.0
2025-02-28 14:30:00,54.13,54.3,54.12,54.26,41116.0,51.8322,51.995,51.8226,51.9567,41116.0
2025-02-28 15:00:00,54.26,54.33,54.24,54.3,47965.0,51.9567,52.0237,51.9375,51.995,47965.0
2025-02-28 15:30:00,54.3,54.53,54.25,54.45,283066.0,51.995,52.2152,51.9471,52.1386,283066.0
2025-03-03 09:30:00,56.27,56.6,56.27,56.5,315380.0,53.8813,54.1973,53.8813,54.1016,315380.0
2025-03-03 10:00:00,56.45,56.67,56.44,56.66,146959.0,54.0537,54.2644,54.0441,54.2548,146959.0
2025-03-03 10:30:00,56.66,56.71,56.56,56.64,100789.0,54.2548,54.3027,54.159,54.2356,100789.0
2025-03-03 11:00:00,56.65,56.7,56.35,56.38,128581.0,54.2452,54.2931,53.958,53.9867,128581.0
2025-03-03 11:30:00,56.37,56.5,56.36,56.5,59195.0,53.9771,54.1016,53.9675,54.1016,59195.0
2025-03-03 12:00:00,56.5,56.81,56.43,56.78,42380.0,54.1016,54.3984,54.0346,54.3697,42380.0
2025-03-03 12:30:00,56.78,56.78,56.68,56.72,49327.0,54.3697,54.3697,54.2739,54.3122,49327.0
2025-03-03 13:00:00,56.71,56.71,56.56,56.61,53472.0,54.3027,54.3027,54.159,54.2069,53472.0
2025-03-03 13:30:00,56.61,56.65,56.53,56.61,52647.0,54.2069,54.2452,54.1303,54.2069,52647.0
2025-03-03 14:00:00,56.61,56.68,56.55,56.67,64323.0,54.2069,54.2739,54.1495,54.2644,64323.0
2025-03-03 14:30:00,56.67,56.73,56.54,56.54,98648.0,54.2644,54.3218,54.1399,54.1399,98648.0
2025-03-03 15:00:00,56.54,56.64,56.51,56.53,243800.0,54.1399,54.2356,54.1112,54.1303,243800.0
2025-03-03 15:30:00,56.54,56.58,56.47,56.55,509582.0,54.1399,54.1782,54.0729,54.1495,509582.0
2025-03-04 09:30:00,57.35,57.53,57.09,57.46,284611.0,54.9155,55.0879,54.6665,55.0208,284611.0
2025-03-04 10:00:00,57.45,57.7,57.42,57.55,150684.0,55.0113,55.2506,54.9825,55.107,150684.0
2025-03-04 10:30:00,57.54,57.65,57.47,57.53,179654.0,55.0974,55.2028,55.0304,55.0879,179654.0
2025-03-04 11:00:00,57.52,57.7,57.44,57.46,187736.0,55.0783,55.2506,55.0017,55.0208,187736.0
2025-03-04 11:30:00,57.43,57.55,57.28,57.45,132060.0,54.9921,55.107,54.8485,55.0113,132060.0
2025-03-04 12:00:00,57.47,57.84,57.45,57.55,186836.0,55.0304,55.3847,55.0113,55.107,186836.0
2025-03-04 12:30:00,57.58,57.63,57.5,57.55,148824.0,55.1357,55.1836,55.0591,55.107,148824.0
2025-03-04 13:00:00,57.55,57.75,57.54,57.66,99163.0,55.107,55.2985,55.0974,55.2123,99163.0
2025-03-04 13:30:00,57.66,57.76,57.59,57.6,75768.0,55.2123,55.3081,55.1453,55.1549,75768.0
2025-03-04 14:00:00,57.6,57.67,57.57,57.61,75143.0,55.1549,55.2219,55.1262,55.1645,75143.0
2025-03-04 14:30:00,57.62,57.73,57.59,57.61,70463.0,55.174,55.2794,55.1453,55.1645,70463.0
2025-03-04 15:00:00,57.62,57.78,57.59,57.73,98143.0,55.174,55.3272,55.1453,55.2794,98143.0
2025-03-04 15:30:00,57.74,57.8,57.55,57.72,363546.0,55.2889,55.3464,55.107,55.2698,363546.0
2025-03-05 09:30:00,58.27,58.8,58.25,58.75,178551.0,55.7964,56.3039,55.7773,56.2561,178551.0
2025-03-05 10:00:00,58.8,58.83,58.61,58.64,238413.0,56.3039,56.3327,56.122,56.1507,238413.0
2025-03-05 10:30:00,58.65,58.71,58.58,58.66,137120.0,56.1603,56.2178,56.0933,56.1699,137120.0
2025-03-05 11:00:00,58.68,58.76,58.56,58.7,277177.0,56.189,56.2656,56.0741,56.2082,277177.0
2025-03-05 11:30:00,58.71,58.95,58.56,58.95,197010.0,56.2178,56.4476,56.0741,56.4476,197010.0
2025-03-05 12:00:00,58.95,59.11,58.9,59.11,89117.0,56.4476,56.6008,56.3997,56.6008,89117.0
2025-03-05 12:30:00,59.11,59.14,59.06,59.13,71531.0,56.6008,56.6295,56.5529,56.6199,71531.0
2025-03-05 13:00:00,59.13,59.15,58.93,59.0,93212.0,56.6199,56.6391,56.4284,56.4955,93212.0
2025-03-05 13:30:00,59.01,59.13,58.99,59.13,80449.0,56.505,56.6199,56.4859,56.6199,80449.0
2025-03-05 14:00:00,59.12,59.17,59.03,59.13,67719.0,56.6104,56.6582,56.5242,56.6199,67719.0
2025-03-05 14:30:00,59.13,59.19,59.1,59.12,97627.0,56.6199,56.6774,56.5912,56.6104,97627.0
2025-03-05 15:00:00,59.12,59.19,59.11,59.14,121134.0,56.6104,56.6774,56.6008,56.6295,121134.0
2025-03-05 15:30:00,59.15,59.17,59.0,59.15,419581.0,56.6391,56.6582,56.4955,56.6391,419581.0
2025-03-06 09:30:00,58.94,59.25,58.8,59.14,278895.0,56.438,56.7348,56.3039,56.6295,278895.0
2025-03-06 10:00:00,59.14,59.25,59.04,59.17,249701.0,56.6295,56.7348,56.5338,56.6582,249701.0
2025-03-06 10:30:00,59.17,59.41,59.14,59.39,109798.0,56.6582,56.8881,56.6295,56.8689,109798.0
2025-03-06 11:00:00,59.41,59.72,59.4,59.64,128755.0,56.8881,57.1849,56.8785,57.1083,128755.0
2025-03-06 11:30:00,59.65,59.66,59.3,59.36,146334.0,57.1179,57.1274,56.7827,56.8402,146334.0
2025-03-06 12:00:00,59.38,59.4,59.18,59.33,119298.0,56.8593,56.8785,56.6678,56.8114,119298.0
2025-03-06 12:30:00,59.34,59.51,59.27,59.43,188336.0,56.821,56.9838,56.754,56.9072,188336.0
2025-03-06 13:00:00,59.43,59.5,59.28,59.4,121185.0,56.9072,56.9742,56.7636,56.8785,121185.0
2025-03-06 13:30:00,59.4,59.49,59.32,59.44,106292.0,56.8785,56.9647,56.8019,56.9168,106292.0
2025-03-06 14:00:00,59.43,59.49,59.33,59.37,108550.0,56.9072,56.9647,56.8114,56.8498,108550.0
2025-03-06 14:30:00,59.37,59.59,59.35,59.48,126322.0,56.8498,57.0604,56.8306,56.9551,126322.0
2025-03-06 15:00:00,59.48,59.54,59.41,59.52,195983.0,56.9551,57.0125,56.8881,56.9934,195983.0
2025-03-06 15:30:00,59.54,59.58,59.09,59.44,693601.0,57.0125,57.0508,56.5816,56.9168,693601.0
2025-03-07 09:30:00,59.14,59.5,59.12,59.44,169653.0,56.6295,56.9742,56.6104,56.9168,169653.0
2025-03-07 10:00:00,59.44,59.44,59.29,59.38,100827.0,56.9168,56.9168,56.7731,56.8593,100827.0
2025-03-07 10:30:00,59.38,59.63,59.11,59.58,110005.0,56.8593,57.0987,56.6008,57.0508,110005.0
2025-03-07 11:00:00,59.57,59.66,59.36,59.37,152299.0,57.0413,57.1274,56.8402,56.8498,152299.0
2025-03-07 11:30:00,59.36,59.51,59.26,59.48,53231.0,56.8402,56.9838,56.7444,56.9551,53231.0
2025-03-07 12:00:00,59.5,59.63,59.36,59.39,72620.0,56.9742,57.0987,56.8402,56.8689,72620.0
2025-03-07 12:30:00,59.39,59.52,59.38,59.43,36834.0,56.8689,56.9934,56.8593,56.9072,36834.0
2025-03-07 13:00:00,59.44,59.5,59.3,59.38,38029.0,56.9168,56.9742,56.7827,56.8593,38029.0
2025-03-07 13:30:00,59.38,59.48,59.35,59.4,31131.0,56.8593,56.9551,56.8306,56.8785,31131.0
2025-03-07 14:00:00,59.41,59.44,59.17,59.22,73291.0,56.8881,56.9168,56.6582,56.7061,73291.0
2025-03-07 14:30:00,59.23,59.31,59.22,59.28,60966.0,56.7157,56.7923,56.7061,56.7636,60966.0
2025-03-07 15:00:00,59.28,59.37,59.27,59.33,42794.0,56.7636,56.8498,56.754,56.8114,42794.0
2025-03-07 15:30:00,59.33,59.38,58.97,59.25,354775.0,56.8114,56.8593,56.4667,56.7348,354775.0
2025-03-10 09:30:00,59.85,60.12,59.81,59.9,260438.0,57.3094,57.5679,57.2711,57.3573,260438.0
2025-03-10 10:00:00,59.9,59.93,59.54,59.55,192391.0,57.3573,57.386,57.0125,57.0221,192391.0
2025-03-10 10:30:00,59.55,59.68,59.49,59.64,112241.0,57.0221,57.1466,56.9647,57.1083,112241.0
2025-03-10 11:00:00,59.65,59.67,59.54,59.54,56372.0,57.1179,57.137,57.0125,57.0125,56372.0
2025-03-10 11:30:00,59.54,59.54,59.28,59.41,78990.0,57.0125,57.0125,56.7636,56.8881,78990.0
2025-03-10 12:00:00,59.42,59.48,59.32,59.35,111159.0,56.8976,56.9551,56.8019,56.8306,111159.0
2025-03-10 12:30:00,59.35,59.54,59.25,59.5,87972.0,56.8306,57.0125,56.7348,56.9742,87972.0
2025-03-10 13:00:00,59.5,59.52,59.41,59.42,77153.0,56.9742,56.9934,56.8881,56.8976,77153.0
2025-03-10 13:30:00,59.44,59.46,59.28,59.29,45346.0,56.9168,56.9359,56.7636,56.7731,45346.0
2025-03-10 14:00:00,59.28,59.28,59.08,59.09,52980.0,56.7636,56.7636,56.5721,56.5816,52980.0
2025-03-10 14:30:00,59.1,59.15,59.04,59.07,74679.0,56.5912,56.6391,56.5338,56.5625,74679.0
2025-03-10 15:00:00,59.07,59.23,58.87,59.17,152313.0,56.5625,56.7157,56.371,56.6582,152313.0
2025-03-10 15:30:00,59.16,59.36,59.03,59.36,379200.0,56.6487,56.8402,56.5242,56.8402,379200.0
2025-03-11 09:30:00,59.85,59.88,59.18,59.27,256462.0,57.3094,57.3381,56.6678,56.754,256462.0
2025-03-11 10:00:00,59.27,59.34,58.82,58.86,127058.0,56.754,56.821,56.3231,56.3614,127058.0
2025-03-11 10:30:00,58.91,59.1,58.62,58.67,82615.0,56.4093,56.5912,56.1316,56.1795,82615.0
2025-03-11 11:00:00,58.63,58.93,58.59,58.73,101173.0,56.1412,56.4284,56.1029,56.2369,101173.0
2025-03-11 11:30:00,58.71,58.88,58.61,58.62,44864.0,56.2178,56.3806,56.122,56.1316,44864.0
2025-03-11 12:00:00,58.56,58.59,58.42,58.5,40458.0,56.0741,56.1029,55.9401,56.0167,40458.0
2025-03-11 12:30:00,58.49,58.67,58.41,58.51,95457.0,56.0071,56.1795,55.9305,56.0263,95457.0
2025-03-11 13:00:00,58.51,58.53,58.36,58.44,59068.0,56.0263,56.0454,55.8826,55.9592,59068.0
2025-03-11 13:30:00,58.44,58.59,58.41,58.5,43956.0,55.9592,56.1029,55.9305,56.0167,43956.0
2025-03-11 14:00:00,58.51,58.75,58.48,58.69,84706.0,56.0263,56.2561,55.9975,56.1986,84706.0
2025-03-11 14:30:00,58.74,58.89,58.59,58.8,54221.0,56.2465,56.3901,56.1029,56.3039,54221.0
2025-03-11 15:00:00,58.76,58.8,58.66,58.75,48031.0,56.2656,56.3039,56.1699,56.2561,48031.0
2025-03-11 15:30:00,58.73,58.89,58.73,58.74,200270.0,56.2369,56.3901,56.2369,56.2465,200270.0
2025-03-12 09:30:00,58.07,58.07,57.64,57.74,157265.0,55.6049,55.6049,55.1932,55.2889,157265.0
2025-03-12 10:00:00,57.74,57.85,57.64,57.78,196452.0,55.2889,55.3943,55.1932,55.3272,196452.0
2025-03-12 10:30:00,57.78,57.84,57.57,57.63,251112.0,55.3272,55.3847,55.1262,55.1836,251112.0
2025-03-12 11:00:00,57.63,57.67,57.44,57.59,430325.0,55.1836,55.2219,55.0017,55.1453,430325.0
2025-03-12 11:30:00,57.6,57.63,57.44,57.57,173568.0,55.1549,55.1836,55.0017,55.1262,173568.0
2025-03-12 12:00:00,57.57,57.65,57.44,57.46,141309.0,55.1262,55.2028,55.0017,55.0208,141309.0
2025-03-12 12:30:00,57.47,57.76,57.46,57.69,90271.0,55.0304,55.3081,55.0208,55.2411,90271.0
2025-03-12 13:00:00,57.68,57.79,57.63,57.78,63528.0,55.2315,55.3368,55.1836,55.3272,63528.0
2025-03-12 13:30:00,57.78,57.92,57.76,57.78,69745.0,55.3272,55.4613,55.3081,55.3272,69745.0
2025-03-12 14:00:00,57.78,57.85,57.67,57.69,139068.0,55.3272,55.3943,55.2219,55.2411,139068.0
2025-03-12 14:30:00,57.7,57.91,57.69,57.84,96414.0,55.2506,55.4517,55.2411,55.3847,96414.0
2025-03-12 15:00:00,57.82,57.83,57.67,57.7,95068.0,55.3655,55.3751,55.2219,55.2506,95068.0
2025-03-12 15:30:00,57.71,57.9,57.64,57.65,247066.0,55.2602,55.4422,55.1932,55.2028,247066.0
2025-03-13 09:30:00,57.37,57.79,57.34,57.78,130240.0,54.9347,55.3368,54.9059,55.3272,130240.0
2025-03-13 10:00:00,57.77,57.79,57.58,57.62,37603.0,55.3177,55.3368,55.1357,55.174,37603.0
2025-03-13 10:30:00,57.61,57.72,57.51,57.63,62839.0,55.1645,55.2698,55.0687,55.1836,62839.0
2025-03-13 11:00:00,57.64,57.68,57.46,57.47,74294.0,55.1932,55.2315,55.0208,55.0304,74294.0
2025-03-13 11:30:00,57.45,57.87,57.39,57.67,117035.0,55.0113,55.4134,54.9538,55.2219,117035.0
2025-03-13 12:00:00,57.66,57.7,57.59,57.62,51373.0,55.2123,55.2506,55.1453,55.174,51373.0
2025-03-13 12:30:00,57.61,57.83,57.57,57.76,108087.0,55.1645,55.3751,55.1262,55.3081,108087.0
2025-03-13 13:00:00,57.76,57.77,57.65,57.72,51727.0,55.3081,55.3177,55.2028,55.2698,51727.0
2025-03-13 13:30:00,57.72,57.72,57.65,57.65,50577.0,55.2698,55.2698,55.2028,55.2028,50577.0
2025-03-13 14:00:00,57.65,57.75,57.61,57.72,48773.0,55.2028,55.2985,55.1645,55.2698,48773.0
2025-03-13 14:30:00,57.72,57.78,57.71,57.77,34336.0,55.2698,55.3272,55.2602,55.3177,34336.0
2025-03-13 15:00:00,57.77,57.8,57.64,57.66,142492.0,55.3177,55.3464,55.1932,55.2123,142492.0
2025-03-13 15:30:00,57.66,57.76,57.57,57.75,563081.0,55.2123,55.3081,55.1262,55.2985,563081.0
2025-03-14 09:30:00,57.88,57.93,57.73,57.8,40396.0,55.423,55.4709,55.2794,55.3464,40396.0
2025-03-14 10:00:00,57.8,57.87,57.71,57.78,65907.0,55.3464,55.4134,55.2602,55.3272,65907.0
2025-03-14 10:30:00,57.77,57.82,57.67,57.8,135478.0,55.3177,55.3655,55.2219,55.3464,135478.0
2025-03-14 11:00:00,57.81,57.92,57.77,57.82,38578.0,55.356,55.4613,55.3177,55.3655,38578.0
2025-03-14 11:30:00,57.82,57.88,57.7,57.73,97206.0,55.3655,55.423,55.2506,55.2794,97206.0
2025-03-14 12:00:00,57.74,57.82,57.7,57.81,184420.0,55.2889,55.3655,55.2506,55.356,184420.0
2025-03-14 12:30:00,57.8,57.86,57.67,57.69,78148.0,55.3464,55.4039,55.2219,55.2411,78148.0
2025-03-14 13:00:00,57.7,57.75,57.6,57.64,72016.0,55.2506,55.2985,55.1549,55.1932,72016.0
2025-03-14 13:30:00,57.63,57.67,57.56,57.6,45744.0,55.1836,55.2219,55.1166,55.1549,45744.0
2025-03-14 14:00:00,57.6,57.72,57.59,57.69,88210.0,55.1549,55.2698,55.1453,55.2411,88210.0
2025-03-14 14:30:00,57.69,57.79,57.68,57.73,85714.0,55.2411,55.3368,55.2315,55.2794,85714.0
2025-03-14 15:00:00,57.72,57.78,57.7,57.72,113274.0,55.2698,55.3272,55.2506,55.2698,113274.0
2025-03-14 15:30:00,57.73,57.77,57.7,57.72,256599.0,55.2794,55.3177,55.2506,55.2698,256599.0
2025-03-17 09:30:00,58.33,58.51,58.29,58.51,79832.0,55.8539,56.0263,55.8156,56.0263,79832.0
2025-03-17 10:00:00,58.51,58.55,58.39,58.46,58496.0,56.0263,56.0646,55.9114,55.9784,58496.0
2025-03-17 10:30:00,58.48,58.62,58.46,58.53,59400.0,55.9975,56.1316,55.9784,56.0454,59400.0
2025-03-17 11:00:00,58.53,58.64,58.5,58.56,76478.0,56.0454,56.1507,56.0167,56.0741,76478.0
2025-03-17 11:30:00,58.55,58.71,58.49,58.62,48239.0,56.0646,56.2178,56.0071,56.1316,48239.0
2025-03-17 12:00:00,58.61,58.69,58.55,58.69,45055.0,56.122,56.1986,56.0646,56.1986,45055.0
2025-03-17 12:30:00,58.67,58.71,58.59,58.65,55991.0,56.1795,56.2178,56.1029,56.1603,55991.0
2025-03-17 13:00:00,58.66,58.7,58.61,58.67,46369.0,56.1699,56.2082,56.122,56.1795,46369.0
2025-03-17 13:30:00,58.67,58.79,58.67,58.74,29602.0,56.1795,56.2944,56.1795,56.2465,29602.0
2025-03-17 14:00:00,58.75,58.82,58.73,58.82,53222.0,56.2561,56.3231,56.2369,56.3231,53222.0
2025-03-17 14:30:00,58.81,58.91,58.8,58.87,39809.0,56.3135,56.4093,56.3039,56.371,39809.0
2025-03-17 15:00:00,58.86,58.93,58.85,58.93,46442.0,56.3614,56.4284,56.3518,56.4284,46442.0
2025-03-17 15:30:00,58.93,59.05,58.91,58.93,252708.0,56.4284,56.5433,56.4093,56.4284,252708.0
2025-03-18 09:30:00,58.94,59.15,58.93,59.14,63234.0,56.438,56.6391,56.4284,56.6295,63234.0
2025-03-18 10:00:00,59.1,59.12,58.95,59.04,75257.0,56.5912,56.6104,56.4476,56.5338,75257.0
2025-03-18 10:30:00,59.03,59.08,58.96,59.01,37409.0,56.5242,56.5721,56.4572,56.505,37409.0
2025-03-18 11:00:00,59.01,59.01,58.72,58.86,36615.0,56.505,56.505,56.2273,56.3614,36615.0
2025-03-18 11:30:00,58.87,59.06,58.85,58.98,42022.0,56.371,56.5529,56.3518,56.4763,42022.0
2025-03-18 12:00:00,58.98,59.01,58.9,58.91,46072.0,56.4763,56.505,56.3997,56.4093,46072.0
2025-03-18 12:30:00,58.92,58.96,58.83,58.87,47618.0,56.4189,56.4572,56.3327,56.371,47618.0
2025-03-18 13:00:00,58.87,59.07,58.84,59.07,45877.0,56.371,56.5625,56.3422,56.5625,45877.0
2025-03-18 13:30:00,59.05,59.13,59.04,59.09,31585.0,56.5433,56.6199,56.5338,56.5816,31585.0
2025-03-18 14:00:00,59.09,59.13,59.02,59.09,42474.0,56.5816,56.6199,56.5146,56.5816,42474.0
2025-03-18 14:30:00,59.09,59.15,59.08,59.11,42800.0,56.5816,56.6391,56.5721,56.6008,42800.0
2025-03-18 15:00:00,59.11,59.17,59.08,59.15,38920.0,56.6008,56.6582,56.5721,56.6391,38920.0
2025-03-18 15:30:00,59.14,59.15,59.02,59.1,183157.0,56.6295,56.6391,56.5146,56.5912,183157.0
2025-03-19 09:30:00,59.13,59.13,58.9,59.01,117816.0,56.6199,56.6199,56.3997,56.505,117816.0
2025-03-19 10:00:00,59.01,59.08,58.97,59.02,69887.0,56.505,56.5721,56.4667,56.5146,69887.0
2025-03-19 10:30:00,59.02,59.07,58.88,58.89,39394.0,56.5146,56.5625,56.3806,56.3901,39394.0
2025-03-19 11:00:00,58.89,58.94,58.82,58.89,75614.0,56.3901,56.438,56.3231,56.3901,75614.0
2025-03-19 11:30:00,58.89,58.97,58.88,58.9,41066.0,56.3901,56.4667,56.3806,56.3997,41066.0
2025-03-19 12:00:00,58.9,58.95,58.74,58.82,122749.0,56.3997,56.4476,56.2465,56.3231,122749.0
2025-03-19 12:30:00,58.8,58.8,58.63,58.67,227144.0,56.3039,56.3039,56.1412,56.1795,227144.0
2025-03-19 13:00:00,58.66,58.68,58.5,58.54,46609.0,56.1699,56.189,56.0167,56.055,46609.0
2025-03-19 13:30:00,58.54,58.56,58.34,58.44,84215.0,56.055,56.0741,55.8635,55.9592,84215.0
2025-03-19 14:00:00,58.43,58.6,58.2,58.36,82750.0,55.9497,56.1124,55.7294,55.8826,82750.0
2025-03-19 14:30:00,58.36,58.54,58.35,58.54,158992.0,55.8826,56.055,55.8731,56.055,158992.0
2025-03-19 15:00:00,58.53,58.67,58.53,58.63,112596.0,56.0454,56.1795,56.0454,56.1412,112596.0
2025-03-19 15:30:00,58.64,58.71,58.55,58.6,256849.0,56.1507,56.2178,56.0646,56.1124,256849.0
2025-03-20 09:30:00,58.05,58.16,57.95,58.09,209782.0,55.5858,55.6911,55.49,55.6241,209782.0
2025-03-20 10:00:00,58.08,58.12,57.99,58.0,82198.0,55.6145,55.6528,55.5283,55.5379,82198.0
2025-03-20 10:30:00,58.01,58.04,57.82,57.83,184913.0,55.5475,55.5762,55.3655,55.3751,184913.0
2025-03-20 11:00:00,57.84,57.86,57.27,57.34,234728.0,55.3847,55.4039,54.8389,54.9059,234728.0
2025-03-20 11:30:00,57.32,57.6,57.18,57.58,94530.0,54.8868,55.1549,54.7527,55.1357,94530.0
2025-03-20 12:00:00,57.58,57.66,57.39,57.41,140175.0,55.1357,55.2123,54.9538,54.973,140175.0
2025-03-20 12:30:00,57.41,57.82,57.39,57.67,89854.0,54.973,55.3655,54.9538,55.2219,89854.0
2025-03-20 13:00:00,57.69,57.82,57.61,57.72,51053.0,55.2411,55.3655,55.1645,55.2698,51053.0
2025-03-20 13:30:00,57.72,57.79,57.69,57.7,15290.0,55.2698,55.3368,55.2411,55.2506,15290.0
2025-03-20 14:00:00,57.68,57.7,57.62,57.66,32594.0,55.2315,55.2506,55.174,55.2123,32594.0
2025-03-20 14:30:00,57.64,57.71,57.62,57.65,25295.0,55.1932,55.2602,55.174,55.2028,25295.0
2025-03-20 15:00:00,57.65,57.72,57.64,57.68,50674.0,55.2028,55.2698,55.1932,55.2315,50674.0
2025-03-20 15:30:00,57.66,57.83,57.66,57.75,119910.0,55.2123,55.3751,55.2123,55.2985,119910.0
2025-03-21 09:30:00,57.41,57.6,57.39,57.42,45475.0,54.973,55.1549,54.9538,54.9825,45475.0
2025-03-21 10:00:00,57.43,57.47,57.23,57.28,62369.0,54.9921,55.0304,54.8006,54.8485,62369.0
2025-03-21 10:30:00,57.3,57.3,57.18,57.28,91625.0,54.8676,54.8676,54.7527,54.8485,91625.0
2025-03-21 11:00:00,57.28,57.3,57.08,57.1,53905.0,54.8485,54.8676,54.657,54.6761,53905.0
2025-03-21 11:30:00,57.11,57.15,56.95,56.98,55286.0,54.6857,54.724,54.5325,54.5612,55286.0
2025-03-21 12:00:00,57.01,57.14,56.98,57.09,73022.0,54.5899,54.7144,54.5612,54.6665,73022.0
2025-03-21 12:30:00,57.09,57.26,57.01,57.03,117458.0,54.6665,54.8293,54.5899,54.6091,117458.0
2025-03-21 13:00:00,57.02,57.04,56.94,56.94,30367.0,54.5995,54.6187,54.5229,54.5229,30367.0
2025-03-21 13:30:00,56.96,57.0,56.83,56.91,164529.0,54.5421,54.5804,54.4176,54.4942,164529.0
2025-03-21 14:00:00,56.88,56.92,56.84,56.89,46138.0,54.4655,54.5038,54.4271,54.475,46138.0
2025-03-21 14:30:00,56.89,56.95,56.86,56.9,60486.0,54.475,54.5325,54.4463,54.4846,60486.0
2025-03-21 15:00:00,56.91,56.97,56.88,56.93,93613.0,54.4942,54.5516,54.4655,54.5133,93613.0
2025-03-21 15:30:00,56.92,56.96,56.62,56.92,303712.0,54.5038,54.5421,54.2165,54.5038,303712.0
2025-03-24 09:30:00,56.07,56.3,55.98,56.01,78824.0,53.6898,53.9101,53.6037,53.6324,78824.0
2025-03-24 10:00:00,56.02,56.42,56.02,56.28,84461.0,53.642,54.025,53.642,53.8909,84461.0
2025-03-24 10:30:00,56.28,56.32,56.11,56.18,40636.0,53.8909,53.9292,53.7281,53.7952,40636.0
2025-03-24 11:00:00,56.18,56.22,56.02,56.03,62552.0,53.7952,53.8335,53.642,53.6515,62552.0
2025-03-24 11:30:00,56.03,56.15,55.96,56.04,124751.0,53.6515,53.7664,53.5845,53.6611,124751.0
2025-03-24 12:00:00,56.05,56.17,55.94,55.94,103510.0,53.6707,53.7856,53.5654,53.5654,103510.0
2025-03-24 12:30:00,55.93,56.09,55.91,55.97,47636.0,53.5558,53.709,53.5366,53.5941,47636.0
2025-03-24 13:00:00,55.96,56.01,55.93,55.95,31195.0,53.5845,53.6324,53.5558,53.5749,31195.0
2025-03-24 13:30:00,55.94,55.98,55.91,55.97,28347.0,53.5654,53.6037,53.5366,53.5941,28347.0
2025-03-24 14:00:00,55.97,55.97,55.84,55.85,54792.0,53.5941,53.5941,53.4696,53.4792,54792.0
2025-03-24 14:30:00,55.84,55.96,55.81,55.88,47050.0,53.4696,53.5845,53.4409,53.5079,47050.0
2025-03-24 15:00:00,55.88,55.94,55.87,55.87,58543.0,53.5079,53.5654,53.4983,53.4983,58543.0
2025-03-24 15:30:00,55.88,55.96,55.78,55.92,217966.0,53.5079,53.5845,53.4121,53.5462,217966.0
2025-03-25 09:30:00,56.91,56.93,56.62,56.63,122266.0,54.4942,54.5133,54.2165,54.2261,122266.0
2025-03-25 10:00:00,56.64,56.65,56.34,56.4,88255.0,54.2356,54.2452,53.9484,54.0058,88255.0
2025-03-25 10:30:00,56.35,56.36,56.12,56.3,72194.0,53.958,53.9675,53.7377,53.9101,72194.0
2025-03-25 11:00:00,56.32,56.36,56.09,56.11,67320.0,53.9292,53.9675,53.709,53.7281,67320.0
2025-03-25 11:30:00,56.11,56.13,55.88,55.89,61382.0,53.7281,53.7473,53.5079,53.5175,61382.0
2025-03-25 12:00:00,55.9,56.02,55.9,55.99,88068.0,53.5271,53.642,53.5271,53.6132,88068.0
2025-03-25 12:30:00,56.0,56.02,55.78,55.82,84336.0,53.6228,53.642,53.4121,53.4504,84336.0
2025-03-25 13:00:00,55.83,55.85,55.75,55.75,67352.0,53.46,53.4792,53.3834,53.3834,67352.0
2025-03-25 13:30:00,55.75,55.77,55.66,55.67,63110.0,53.3834,53.4026,53.2972,53.3068,63110.0
2025-03-25 14:00:00,55.67,55.68,55.44,55.47,178280.0,53.3068,53.3164,53.0866,53.1153,178280.0
2025-03-25 14:30:00,55.46,55.52,55.4,55.4,132271.0,53.1057,53.1632,53.0483,53.0483,132271.0
2025-03-25 15:00:00,55.41,55.54,55.4,55.42,213327.0,53.0579,53.1823,53.0483,53.0674,213327.0
2025-03-25 15:30:00,55.42,55.65,55.4,55.46,685126.0,53.0674,53.2877,53.0483,53.1057,685126.0
2025-03-26 09:30:00,54.37,54.39,53.98,54.12,216687.0,52.062,52.0812,51.6886,51.8226,216687.0
2025-03-26 10:00:00,54.12,54.44,54.07,54.34,215523.0,51.8226,52.129,51.7747,52.0333,215523.0
2025-03-26 10:30:00,54.33,54.77,54.29,54.77,110847.0,52.0237,52.445,51.9854,52.445,110847.0
2025-03-26 11:00:00,54.78,54.84,54.64,54.66,46081.0,52.4546,52.512,52.3205,52.3397,46081.0
2025-03-26 11:30:00,54.66,54.79,54.63,54.73,82232.0,52.3397,52.4642,52.311,52.4067,82232.0
2025-03-26 12:00:00,54.74,54.74,54.46,54.55,138178.0,52.4163,52.4163,52.1482,52.2344,138178.0
2025-03-26 12:30:00,54.55,54.71,54.52,54.7,86984.0,52.2344,52.3876,52.2056,52.378,86984.0
2025-03-26 13:00:00,54.71,54.81,54.48,54.76,112833.0,52.3876,52.4833,52.1673,52.4354,112833.0
2025-03-26 13:30:00,54.76,54.79,54.67,54.71,135708.0,52.4354,52.4642,52.3493,52.3876,135708.0
2025-03-26 14:00:00,54.71,54.78,54.69,54.73,57212.0,52.3876,52.4546,52.3684,52.4067,57212.0
2025-03-26 14:30:00,54.74,54.78,54.64,54.66,91194.0,52.4163,52.4546,52.3205,52.3397,91194.0
2025-03-26 15:00:00,54.65,54.7,54.59,54.65,69837.0,52.3301,52.378,52.2727,52.3301,69837.0
2025-03-26 15:30:00,54.65,54.69,54.44,54.48,319300.0,52.3301,52.3684,52.129,52.1673,319300.0
2025-03-27 09:30:00,54.77,55.0,54.77,54.86,110353.0,52.445,52.6653,52.445,52.5312,110353.0
2025-03-27 10:00:00,54.86,54.96,54.83,54.95,77138.0,52.5312,52.627,52.5025,52.6174,77138.0
2025-03-27 10:30:00,54.95,54.95,54.7,54.8,92399.0,52.6174,52.6174,52.378,52.4737,92399.0
2025-03-27 11:00:00,54.8,54.98,54.8,54.92,45448.0,52.4737,52.6461,52.4737,52.5887,45448.0
2025-03-27 11:30:00,54.93,54.95,54.82,54.82,29028.0,52.5982,52.6174,52.4929,52.4929,29028.0
2025-03-27 12:00:00,54.83,54.85,54.71,54.8,26003.0,52.5025,52.5216,52.3876,52.4737,26003.0
2025-03-27 12:30:00,54.8,54.9,54.78,54.8,32117.0,52.4737,52.5695,52.4546,52.4737,32117.0
2025-03-27 13:00:00,54.8,54.88,54.78,54.86,43239.0,52.4737,52.5504,52.4546,52.5312,43239.0
2025-03-27 13:30:00,54.87,54.87,54.75,54.76,34482.0,52.5408,52.5408,52.4259,52.4354,34482.0
2025-03-27 14:00:00,54.76,54.89,54.75,54.85,24902.0,52.4354,52.5599,52.4259,52.5216,24902.0
2025-03-27 14:30:00,54.85,54.91,54.84,54.86,48139.0,52.5216,52.5791,52.512,52.5312,48139.0
2025-03-27 15:00:00,54.88,54.99,54.86,54.98,49875.0,52.5504,52.6557,52.5312,52.6461,49875.0
2025-03-27 15:30:00,54.97,55.05,54.88,54.92,160653.0,52.6365,52.7131,52.5504,52.5887,160653.0
2025-03-28 09:30:00,55.84,55.95,55.7,55.7,116968.0,53.4696,53.5749,53.3355,53.3355,116968.0
2025-03-28 10:00:00,55.7,55.87,55.62,55.84,87161.0,53.3355,53.4983,53.2589,53.4696,87161.0
2025-03-28 10:30:00,55.84,55.88,55.63,55.68,269597.0,53.4696,53.5079,53.2685,53.3164,269597.0
2025-03-28 11:00:00,55.68,55.91,55.68,55.9,296769.0,53.3164,53.5366,53.3164,53.5271,296769.0
2025-03-28 11:30:00,55.9,56.0,55.69,55.76,109734.0,53.5271,53.6228,53.326,53.393,109734.0
2025-03-28 12:00:00,55.76,55.87,55.76,55.81,193320.0,53.393,53.4983,53.393,53.4409,193320.0
2025-03-28 12:30:00,55.82,55.96,55.78,55.81,78107.0,53.4504,53.5845,53.4121,53.4409,78107.0
2025-03-28 13:00:00,55.81,55.85,55.76,55.84,66827.0,53.4409,53.4792,53.393,53.4696,66827.0
2025-03-28 13:30:00,55.84,55.9,55.78,55.79,76731.0,53.4696,53.5271,53.4121,53.4217,76731.0
2025-03-28 14:00:00,55.79,55.86,55.69,55.71,136996.0,53.4217,53.4888,53.326,53.3451,136996.0
2025-03-28 14:30:00,55.71,55.85,55.7,55.85,44406.0,53.3451,53.4792,53.3355,53.4792,44406.0
2025-03-28 15:00:00,55.85,55.9,55.77,55.8,50930.0,53.4792,53.5271,53.4026,53.4313,50930.0
2025-03-28 15:30:00,55.78,55.83,55.73,55.83,152596.0,53.4121,53.46,53.3643,53.46,152596.0
2025-03-31 09:30:00,54.95,55.13,54.72,54.86,57302.0,52.6174,52.7897,52.3971,52.5312,57302.0
2025-03-31 10:00:00,54.87,54.96,54.65,54.72,59050.0,52.5408,52.627,52.3301,52.3971,59050.0
2025-03-31 10:30:00,54.7,54.77,54.6,54.66,72322.0,52.378,52.445,52.2822,52.3397,72322.0
2025-03-31 11:00:00,54.66,54.97,54.65,54.94,99553.0,52.3397,52.6365,52.3301,52.6078,99553.0
2025-03-31 11:30:00,54.94,55.02,54.93,55.0,76426.0,52.6078,52.6844,52.5982,52.6653,76426.0
2025-03-31 12:00:00,55.01,55.07,54.98,55.0,46871.0,52.6748,52.7323,52.6461,52.6653,46871.0
2025-03-31 12:30:00,55.0,55.11,54.99,55.06,64908.0,52.6653,52.7706,52.6557,52.7227,64908.0
2025-03-31 13:00:00,55.06,55.08,55.01,55.05,36088.0,52.7227,52.7419,52.6748,52.7131,36088.0
2025-03-31 13:30:00,55.05,55.14,55.0,55.05,77238.0,52.7131,52.7993,52.6653,52.7131,77238.0
2025-03-31 14:00:00,55.05,55.2,55.05,55.11,74480.0,52.7131,52.8568,52.7131,52.7706,74480.0
2025-03-31 14:30:00,55.11,55.27,55.1,55.26,53398.0,52.7706,52.9238,52.761,52.9142,53398.0
2025-03-31 15:00:00,55.25,55.51,55.25,55.43,81102.0,52.9046,53.1536,52.9046,53.077,81102.0
2025-03-31 15:30:00,55.43,55.62,55.4,55.47,266830.0,53.077,53.2589,53.0483,53.1153,266830.0
2025-04-01 09:30:00,55.48,55.5,54.95,54.98,97892.0,53.1249,53.144,52.6174,52.6461,97892.0
2025-04-01 10:00:00,54.92,55.07,54.89,54.89,147884.0,52.5887,52.7323,52.5599,52.5599,147884.0
2025-04-01 10:30:00,54.89,55.23,54.89,55.2,106001.0,52.5599,52.8855,52.5599,52.8568,106001.0
2025-04-01 11:00:00,55.19,55.34,55.14,55.25,204422.0,52.8472,52.9908,52.7993,52.9046,204422.0
2025-04-01 11:30:00,55.24,55.25,55.05,55.14,153828.0,52.8951,52.9046,52.7131,52.7993,153828.0
2025-04-01 12:00:00,55.15,55.15,54.95,54.96,70199.0,52.8089,52.8089,52.6174,52.627,70199.0
2025-04-01 12:30:00,54.96,54.96,54.77,54.85,39861.0,52.627,52.627,52.445,52.5216,39861.0
2025-04-01 13:00:00,54.84,54.87,54.73,54.76,29972.0,52.512,52.5408,52.4067,52.4354,29972.0
2025-04-01 13:30:00,54.77,54.83,54.66,54.66,72391.0,52.445,52.5025,52.3397,52.3397,72391.0
2025-04-01 14:00:00,54.66,54.66,54.49,54.59,59492.0,52.3397,52.3397,52.1769,52.2727,59492.0
2025-04-01 14:30:00,54.59,54.63,54.5,54.57,131782.0,52.2727,52.311,52.1865,52.2535,131782.0
2025-04-01 15:00:00,54.56,54.64,54.52,54.58,111789.0,52.2439,52.3205,52.2056,52.2631,111789.0
2025-04-01 15:30:00,54.57,54.62,54.19,54.21,714610.0,52.2535,52.3014,51.8896,51.9088,714610.0
2025-04-02 09:30:00,53.87,53.97,53.78,53.83,107088.0,51.5832,51.679,51.497,51.5449,107088.0
2025-04-02 10:00:00,53.82,54.1,53.82,54.1,91709.0,51.5353,51.8035,51.5353,51.8035,91709.0
2025-04-02 10:30:00,54.1,54.34,54.09,54.33,80192.0,51.8035,52.0333,51.7939,52.0237,80192.0
2025-04-02 11:00:00,54.34,54.38,54.26,54.3,56479.0,52.0333,52.0716,51.9567,51.995,56479.0
2025-04-02 11:30:00,54.31,54.44,54.19,54.19,38946.0,52.0045,52.129,51.8896,51.8896,38946.0
2025-04-02 12:00:00,54.19,54.2,53.88,53.94,30443.0,51.8896,51.8992,51.5928,51.6503,30443.0
2025-04-02 12:30:00,53.95,54.01,53.89,53.89,60802.0,51.6598,51.7173,51.6024,51.6024,60802.0
2025-04-02 13:00:00,53.89,53.97,53.89,53.91,81850.0,51.6024,51.679,51.6024,51.6215,81850.0
2025-04-02 13:30:00,53.91,53.96,53.87,53.93,64802.0,51.6215,51.6694,51.5832,51.6407,64802.0
2025-04-02 14:00:00,53.93,53.94,53.84,53.9,83351.0,51.6407,51.6503,51.5545,51.612,83351.0
2025-04-02 14:30:00,53.9,53.98,53.9,53.95,99347.0,51.612,51.6886,51.612,51.6598,99347.0
2025-04-02 15:00:00,53.95,54.06,53.93,54.03,116610.0,51.6598,51.7652,51.6407,51.7364,116610.0
2025-04-02 15:30:00,54.03,54.04,53.83,53.83,284873.0,51.7364,51.746,51.5449,51.5449,284873.0
2025-04-03 09:30:00,55.66,55.77,55.31,55.35,316711.0,53.2972,53.4026,52.9621,53.0004,316711.0
2025-04-03 10:00:00,55.32,55.47,55.27,55.38,89768.0,52.9717,53.1153,52.9238,53.0291,89768.0
2025-04-03 10:30:00,55.39,55.45,55.25,55.32,107494.0,53.0387,53.0962,52.9046,52.9717,107494.0
2025-04-03 11:00:00,55.32,55.35,54.98,54.98,58221.0,52.9717,53.0004,52.6461,52.6461,58221.0
2025-04-03 11:30:00,54.99,55.11,54.91,55.08,87686.0,52.6557,52.7706,52.5791,52.7419,87686.0
2025-04-03 12:00:00,55.07,55.17,55.03,55.1,37981.0,52.7323,52.828,52.694,52.761,37981.0
2025-04-03 12:30:00,55.11,55.11,54.95,54.96,41719.0,52.7706,52.7706,52.6174,52.627,41719.0
2025-04-03 13:00:00,54.95,54.96,54.79,54.8,40712.0,52.6174,52.627,52.4642,52.4737,40712.0
2025-04-03 13:30:00,54.79,54.85,54.77,54.79,31013.0,52.4642,52.5216,52.445,52.4642,31013.0
2025-04-03 14:00:00,54.8,54.89,54.78,54.79,51464.0,52.4737,52.5599,52.4546,52.4642,51464.0
2025-04-03 14:30:00,54.8,54.82,54.72,54.77,43980.0,52.4737,52.4929,52.3971,52.445,43980.0
2025-04-03 15:00:00,54.77,54.8,54.65,54.66,105602.0,52.445,52.4737,52.3301,52.3397,105602.0
2025-04-03 15:30:00,54.65,55.0,54.58,54.61,355918.0,52.3301,52.6653,52.2631,52.2918,355918.0
2025-04-04 09:30:00,53.73,53.86,53.28,53.3,227212.0,51.4492,51.5737,51.0183,51.0374,227212.0
2025-04-04 10:00:00,53.25,53.28,52.87,52.95,89307.0,50.9895,51.0183,50.6257,50.7023,89307.0
2025-04-04 10:30:00,52.95,53.03,52.66,52.91,174275.0,50.7023,50.7789,50.4246,50.664,174275.0
2025-04-04 11:00:00,52.93,53.21,52.64,52.79,192850.0,50.6831,50.9512,50.4054,50.5491,192850.0
2025-04-04 11:30:00,52.81,52.97,52.69,52.83,107846.0,50.5682,50.7214,50.4533,50.5874,107846.0
2025-04-04 12:00:00,52.83,52.84,52.2,52.32,88738.0,50.5874,50.5969,49.9841,50.099,88738.0
2025-04-04 12:30:00,52.33,52.43,52.05,52.08,74634.0,50.1086,50.2044,49.8405,49.8692,74634.0
2025-04-04 13:00:00,52.08,52.11,51.84,51.98,60373.0,49.8692,49.8979,49.6394,49.7735,60373.0
2025-04-04 13:30:00,51.91,52.12,51.81,51.94,189009.0,49.7064,49.9075,49.6107,49.7352,189009.0
2025-04-04 14:00:00,51.95,52.01,51.78,51.81,115203.0,49.7447,49.8022,49.5819,49.6107,115203.0
2025-04-04 14:30:00,51.81,51.94,51.62,51.91,79606.0,49.6107,49.7352,49.4287,49.7064,79606.0
2025-04-04 15:00:00,51.88,52.19,51.71,52.11,104303.0,49.6777,49.9745,49.5149,49.8979,104303.0
2025-04-04 15:30:00,52.11,52.27,51.8,51.97,297373.0,49.8979,50.0511,49.6011,49.7639,297373.0
2025-04-07 09:30:00,50.19,50.22,49.81,50.22,170858.0,48.0594,48.0882,47.6956,48.0882,170858.0
2025-04-07 10:00:00,50.23,52.19,50.11,50.6,169709.0,48.0977,49.9745,47.9828,48.452,169709.0
2025-04-07 10:30:00,50.68,51.25,50.24,50.65,239087.0,48.5286,49.0744,48.1073,48.4999,239087.0
2025-04-07 11:00:00,50.72,50.9,49.8,49.8,140104.0,48.5669,48.7393,47.686,47.686,140104.0
2025-04-07 11:30:00,49.89,50.13,49.75,50.04,131285.0,47.7722,48.002,47.6381,47.9158,131285.0
2025-04-07 12:00:00,50.0,50.02,49.66,49.77,128468.0,47.8775,47.8967,47.5519,47.6573,128468.0
2025-04-07 12:30:00,49.77,49.84,49.45,49.55,78460.0,47.6573,47.7243,47.3509,47.4466,78460.0
2025-04-07 13:00:00,49.55,50.05,49.55,50.01,144010.0,47.4466,47.9254,47.4466,47.8871,144010.0
2025-04-07 13:30:00,50.01,50.37,49.89,50.31,115117.0,47.8871,48.2318,47.7722,48.1743,115117.0
2025-04-07 14:00:00,50.31,51.06,50.28,50.79,355015.0,48.1743,48.8925,48.1456,48.634,355015.0
2025-04-07 14:30:00,50.79,50.92,50.69,50.88,255675.0,48.634,48.7585,48.5382,48.7202,255675.0
2025-04-07 15:00:00,50.88,51.02,50.78,50.83,524579.0,48.7202,48.8542,48.6244,48.6723,524579.0
2025-04-07 15:30:00,50.83,51.11,50.76,50.76,370482.0,48.6723,48.9404,48.6052,48.6052,370482.0
2025-04-08 09:30:00,51.33,51.34,50.92,51.2,250240.0,49.151,49.1606,48.7585,49.0266,250240.0
2025-04-08 10:00:00,51.2,51.23,51.0,51.14,180601.0,49.0266,49.0553,48.8351,48.9691,180601.0
2025-04-08 10:30:00,51.13,51.3,50.91,50.93,186969.0,48.9595,49.1223,48.7489,48.768,186969.0
2025-04-08 11:00:00,50.92,51.08,50.68,50.72,153059.0,48.7585,48.9117,48.5286,48.5669,153059.0
2025-04-08 11:30:00,50.69,51.07,50.68,51.0,145266.0,48.5382,48.9021,48.5286,48.8351,145266.0
2025-04-08 12:00:00,51.03,51.06,50.77,50.86,70374.0,48.8638,48.8925,48.6148,48.701,70374.0
2025-04-08 12:30:00,50.89,50.91,50.61,50.61,159960.0,48.7297,48.7489,48.4616,48.4616,159960.0
2025-04-08 13:00:00,50.61,50.63,50.32,50.33,110785.0,48.4616,48.4808,48.1839,48.1935,110785.0
2025-04-08 13:30:00,50.35,50.6,50.22,50.33,175496.0,48.2126,48.452,48.0882,48.1935,175496.0
2025-04-08 14:00:00,50.31,50.35,50.02,50.05,121635.0,48.1743,48.2126,47.8967,47.9254,121635.0
2025-04-08 14:30:00,50.05,50.6,50.05,50.51,290598.0,47.9254,48.452,47.9254,48.3659,290598.0
2025-04-08 15:00:00,50.51,50.51,50.32,50.44,335231.0,48.3659,48.3659,48.1839,48.2988,335231.0
2025-04-08 15:30:00,50.44,50.44,49.0,49.87,714196.0,48.2988,48.2988,46.92,47.753,714196.0
2025-04-09 09:30:00,48.19,48.31,47.86,48.12,866343.0,46.1443,46.2592,45.8283,46.0773,866343.0
2025-04-09 10:00:00,48.15,48.29,47.87,47.93,521445.0,46.106,46.2401,45.8379,45.8954,521445.0
2025-04-09 10:30:00,47.93,48.06,47.77,47.79,259608.0,45.8954,46.0199,45.7422,45.7613,259608.0
2025-04-09 11:00:00,47.79,48.16,47.7,48.07,184596.0,45.7613,46.1156,45.6751,46.0294,184596.0
2025-04-09 11:30:00,48.07,48.25,47.84,48.0,255816.0,46.0294,46.2018,45.8092,45.9624,255816.0
2025-04-09 12:00:00,48.0,48.33,47.97,48.25,252603.0,45.9624,46.2784,45.9337,46.2018,252603.0
2025-04-09 12:30:00,48.25,48.45,48.19,48.31,217651.0,46.2018,46.3933,46.1443,46.2592,217651.0
2025-04-09 13:00:00,48.32,49.94,48.15,49.53,304826.0,46.2688,47.8201,46.106,47.4275,304826.0
2025-04-09 13:30:00,49.55,51.29,49.55,51.29,369906.0,47.4466,49.1127,47.4466,49.1127,369906.0
2025-04-09 14:00:00,51.28,51.57,50.57,51.45,377737.0,49.1032,49.3809,48.4233,49.266,377737.0
2025-04-09 14:30:00,51.44,51.48,50.54,50.71,213780.0,49.2564,49.2947,48.3946,48.5574,213780.0
2025-04-09 15:00:00,50.71,51.41,50.55,51.32,232851.0,48.5574,49.2277,48.4042,49.1415,232851.0
2025-04-09 15:30:00,51.32,51.5,50.98,51.29,586539.0,49.1415,49.3138,48.8159,49.1127,586539.0
2025-04-10 09:30:00,50.21,50.21,49.8,50.07,187571.0,48.0786,48.0786,47.686,47.9445,187571.0
2025-04-10 10:00:00,50.08,50.14,49.88,49.93,122453.0,47.9541,48.0116,47.7626,47.8105,122453.0
2025-04-10 10:30:00,49.92,50.03,49.55,49.56,139671.0,47.8009,47.9062,47.4466,47.4562,139671.0
2025-04-10 11:00:00,49.55,49.72,49.36,49.66,156129.0,47.4466,47.6094,47.2647,47.5519,156129.0
2025-04-10 11:30:00,49.65,49.77,49.16,49.16,235298.0,47.5424,47.6573,47.0732,47.0732,235298.0
2025-04-10 12:00:00,49.27,49.27,48.72,48.82,111040.0,47.1785,47.1785,46.6518,46.7476,111040.0
2025-04-10 12:30:00,48.84,49.46,48.84,49.32,114149.0,46.7667,47.3604,46.7667,47.2264,114149.0
2025-04-10 13:00:00,49.35,49.68,48.95,49.24,54316.0,47.2551,47.5711,46.8721,47.1498,54316.0
2025-04-10 13:30:00,49.23,49.7,49.21,49.65,96133.0,47.1402,47.5902,47.121,47.5424,96133.0
2025-04-10 14:00:00,49.67,50.03,49.47,50.0,131368.0,47.5615,47.9062,47.37,47.8775,131368.0
2025-04-10 14:30:00,50.0,50.07,49.66,49.73,163512.0,47.8775,47.9445,47.5519,47.619,163512.0
2025-04-10 15:00:00,49.73,49.92,49.52,49.52,167062.0,47.619,47.8009,47.4179,47.4179,167062.0
2025-04-10 15:30:00,49.55,49.75,49.2,49.66,306405.0,47.4466,47.6381,47.1115,47.5519,306405.0
2025-04-11 09:30:00,50.52,50.76,50.2,50.67,164191.0,48.3754,48.6052,48.069,48.5191,164191.0
2025-04-11 10:00:00,50.7,51.12,50.57,50.77,185465.0,48.5478,48.95,48.4233,48.6148,185465.0
2025-04-11 10:30:00,50.75,51.0,50.6,50.65,150361.0,48.5957,48.8351,48.452,48.4999,150361.0
2025-04-11 11:00:00,50.64,50.9,50.53,50.73,197339.0,48.4903,48.7393,48.385,48.5765,197339.0
2025-04-11 11:30:00,50.73,50.95,50.52,50.87,151496.0,48.5765,48.7872,48.3754,48.7106,151496.0
2025-04-11 12:00:00,50.87,51.08,50.81,50.91,101024.0,48.7106,48.9117,48.6531,48.7489,101024.0
2025-04-11 12:30:00,50.89,51.31,50.88,51.25,44932.0,48.7297,49.1319,48.7202,49.0744,44932.0
2025-04-11 13:00:00,51.3,51.39,51.14,51.18,59190.0,49.1223,49.2085,48.9691,49.0074,59190.0
2025-04-11 13:30:00,51.16,51.56,51.13,51.42,42145.0,48.9883,49.3713,48.9595,49.2372,42145.0
2025-04-11 14:00:00,51.43,51.47,51.26,51.38,77148.0,49.2468,49.2851,49.084,49.1989,77148.0
2025-04-11 14:30:00,51.39,51.47,51.35,51.4,47846.0,49.2085,49.2851,49.1702,49.2181,47846.0
2025-04-11 15:00:00,51.4,51.8,51.38,51.73,115905.0,49.2181,49.6011,49.1989,49.5341,115905.0
2025-04-11 15:30:00,51.73,51.73,51.29,51.49,374116.0,49.5341,49.5341,49.1127,49.3043,374116.0
2025-04-14 09:30:00,51.44,51.74,51.37,51.7,93839.0,49.2564,49.5436,49.1894,49.5053,93839.0
2025-04-14 10:00:00,51.71,51.96,51.67,51.94,47825.0,49.5149,49.7543,49.4766,49.7352,47825.0
2025-04-14 10:30:00,51.94,52.22,51.94,52.12,83597.0,49.7352,50.0033,49.7352,49.9075,83597.0
2025-04-14 11:00:00,52.1,52.12,51.92,51.97,69233.0,49.8884,49.9075,49.716,49.7639,69233.0
2025-04-14 11:30:00,51.95,52.16,51.83,51.93,62928.0,49.7447,49.9458,49.6298,49.7256,62928.0
2025-04-14 12:00:00,51.84,51.95,51.62,51.82,46767.0,49.6394,49.7447,49.4287,49.6202,46767.0
2025-04-14 12:30:00,51.85,51.99,51.71,51.73,34101.0,49.649,49.783,49.5149,49.5341,34101.0
2025-04-14 13:00:00,51.72,51.89,51.64,51.72,51443.0,49.5245,49.6873,49.4479,49.5245,51443.0
2025-04-14 13:30:00,51.73,51.78,51.68,51.74,38986.0,49.5341,49.5819,49.4862,49.5436,38986.0
2025-04-14 14:00:00,51.73,51.9,51.7,51.88,77676.0,49.5341,49.6969,49.5053,49.6777,77676.0
2025-04-14 14:30:00,51.88,52.0,51.83,51.98,150988.0,49.6777,49.7926,49.6298,49.7735,150988.0
2025-04-14 15:00:00,51.98,52.14,51.98,52.09,159641.0,49.7735,49.9267,49.7735,49.8788,159641.0
2025-04-14 15:30:00,52.07,52.11,51.8,51.84,361521.0,49.8596,49.8979,49.6011,49.6394,361521.0
2025-04-15 09:30:00,51.28,51.57,51.21,51.52,149541.0,49.1032,49.3809,49.0361,49.333,149541.0
2025-04-15 10:00:00,51.53,51.91,51.53,51.86,114143.0,49.3426,49.7064,49.3426,49.6585,114143.0
2025-04-15 10:30:00,51.86,51.89,51.63,51.75,213039.0,49.6585,49.6873,49.4383,49.5532,213039.0
2025-04-15 11:00:00,51.74,51.8,51.59,51.61,146231.0,49.5436,49.6011,49.4,49.4192,146231.0
2025-04-15 11:30:00,51.62,51.74,51.4,51.44,204467.0,49.4287,49.5436,49.2181,49.2564,204467.0
2025-04-15 12:00:00,51.45,51.5,51.19,51.23,191088.0,49.266,49.3138,49.017,49.0553,191088.0
2025-04-15 12:30:00,51.22,51.26,51.05,51.11,145479.0,49.0457,49.084,48.8829,48.9404,145479.0
2025-04-15 13:00:00,51.1,51.11,50.96,51.07,146290.0,48.9308,48.9404,48.7968,48.9021,146290.0
2025-04-15 13:30:00,51.07,51.11,50.97,51.0,143271.0,48.9021,48.9404,48.8063,48.8351,143271.0
2025-04-15 14:00:00,51.0,51.05,50.79,50.9,201593.0,48.8351,48.8829,48.634,48.7393,201593.0
2025-04-15 14:30:00,50.9,51.0,50.87,50.91,238052.0,48.7393,48.8351,48.7106,48.7489,238052.0
2025-04-15 15:00:00,50.91,50.97,50.74,50.77,262656.0,48.7489,48.8063,48.5861,48.6148,262656.0
2025-04-15 15:30:00,50.77,50.78,50.51,50.55,1068828.0,48.6148,48.6244,48.3659,48.4042,1068828.0
2025-04-16 09:30:00,51.59,51.62,50.87,50.95,565586.0,49.4,49.4287,48.7106,48.7872,565586.0
2025-04-16 10:00:00,50.93,51.15,50.85,51.01,494584.0,48.768,48.9787,48.6914,48.8446,494584.0
2025-04-16 10:30:00,51.01,51.13,50.86,51.1,370954.0,48.8446,48.9595,48.701,48.9308,370954.0
2025-04-16 11:00:00,51.1,51.2,51.06,51.15,484062.0,48.9308,49.0266,48.8925,48.9787,484062.0
2025-04-16 11:30:00,51.15,51.33,51.04,51.14,352342.0,48.9787,49.151,48.8734,48.9691,352342.0
2025-04-16 12:00:00,51.14,51.15,51.05,51.08,58789.0,48.9691,48.9787,48.8829,48.9117,58789.0
2025-04-16 12:30:00,51.09,51.12,51.03,51.05,67607.0,48.9212,48.95,48.8638,48.8829,67607.0
2025-04-16 13:00:00,51.06,51.12,51.0,51.08,70101.0,48.8925,48.95,48.8351,48.9117,70101.0
2025-04-16 13:30:00,51.07,51.11,50.77,50.79,108773.0,48.9021,48.9404,48.6148,48.634,108773.0
2025-04-16 14:00:00,50.8,50.93,50.67,50.73,165815.0,48.6435,48.768,48.5191,48.5765,165815.0
2025-04-16 14:30:00,50.73,50.78,50.55,50.61,131141.0,48.5765,48.6244,48.4042,48.4616,131141.0
2025-04-16 15:00:00,50.62,50.66,50.39,50.45,224886.0,48.4712,48.5095,48.251,48.3084,224886.0
2025-04-16 15:30:00,50.45,50.62,50.44,50.57,941993.0,48.3084,48.4712,48.2988,48.4233,941993.0
2025-04-17 09:30:00,51.17,51.44,51.04,51.4,394890.0,48.9978,49.2564,48.8734,49.2181,394890.0
2025-04-17 10:00:00,51.43,51.62,51.37,51.41,150647.0,49.2468,49.4287,49.1894,49.2277,150647.0
2025-04-17 10:30:00,51.41,51.44,51.24,51.25,113575.0,49.2277,49.2564,49.0649,49.0744,113575.0
2025-04-17 11:00:00,51.25,51.37,51.24,51.36,142282.0,49.0744,49.1894,49.0649,49.1798,142282.0
2025-04-17 11:30:00,51.35,51.51,51.21,51.24,127001.0,49.1702,49.3234,49.0361,49.0649,127001.0
2025-04-17 12:00:00,51.25,51.64,51.25,51.55,116869.0,49.0744,49.4479,49.0744,49.3617,116869.0
2025-04-17 12:30:00,51.54,51.58,51.35,51.42,54187.0,49.3521,49.3904,49.1702,49.2372,54187.0
2025-04-17 13:00:00,51.42,51.44,51.34,51.35,74961.0,49.2372,49.2564,49.1606,49.1702,74961.0
2025-04-17 13:30:00,51.35,51.45,51.28,51.42,92251.0,49.1702,49.266,49.1032,49.2372,92251.0
2025-04-17 14:00:00,51.42,51.44,51.32,51.4,134795.0,49.2372,49.2564,49.1415,49.2181,134795.0
2025-04-17 14:30:00,51.39,51.44,51.11,51.12,120072.0,49.2085,49.2564,48.9404,48.95,120072.0
2025-04-17 15:00:00,51.09,51.2,51.05,51.1,121221.0,48.9212,49.0266,48.8829,48.9308,121221.0
2025-04-17 15:30:00,51.1,51.19,50.87,50.9,342745.0,48.9308,49.017,48.7106,48.7393,342745.0
2025-04-21 09:30:00,51.3,51.4,50.76,50.92,90742.0,49.1223,49.2181,48.6052,48.7585,90742.0
2025-04-21 10:00:00,50.91,50.94,50.79,50.84,93914.0,48.7489,48.7776,48.634,48.6818,93914.0
2025-04-21 10:30:00,50.86,51.1,50.86,50.96,78819.0,48.701,48.9308,48.701,48.7968,78819.0
2025-04-21 11:00:00,50.98,51.0,50.7,50.72,66927.0,48.8159,48.8351,48.5478,48.5669,66927.0
2025-04-21 11:30:00,50.73,50.74,50.57,50.61,73003.0,48.5765,48.5861,48.4233,48.4616,73003.0
2025-04-21 12:00:00,50.62,50.76,50.61,50.72,88531.0,48.4712,48.6052,48.4616,48.5669,88531.0
2025-04-21 12:30:00,50.72,50.81,50.64,50.69,66492.0,48.5669,48.6531,48.4903,48.5382,66492.0
2025-04-21 13:00:00,50.67,50.69,50.5,50.58,85272.0,48.5191,48.5382,48.3563,48.4329,85272.0
2025-04-21 13:30:00,50.58,51.0,50.51,50.54,181410.0,48.4329,48.8351,48.3659,48.3946,181410.0
2025-04-21 14:00:00,50.54,50.66,50.46,50.62,180505.0,48.3946,48.5095,48.318,48.4712,180505.0
2025-04-21 14:30:00,50.62,50.74,50.62,50.69,102301.0,48.4712,48.5861,48.4712,48.5382,102301.0
2025-04-21 15:00:00,50.69,50.83,50.69,50.73,184809.0,48.5382,48.6723,48.5382,48.5765,184809.0
2025-04-21 15:30:00,50.74,50.99,50.73,50.98,555697.0,48.5861,48.8255,48.5765,48.8159,555697.0
2025-04-22 09:30:00,51.25,51.67,51.25,51.57,195165.0,49.0744,49.4766,49.0744,49.3809,195165.0
2025-04-22 10:00:00,51.55,51.8,51.55,51.7,124999.0,49.3617,49.6011,49.3617,49.5053,124999.0
2025-04-22 10:30:00,51.7,51.95,51.63,51.89,262478.0,49.5053,49.7447,49.4383,49.6873,262478.0
2025-04-22 11:00:00,51.91,52.04,51.89,52.01,207808.0,49.7064,49.8309,49.6873,49.8022,207808.0
2025-04-22 11:30:00,51.99,52.26,51.98,52.09,356156.0,49.783,50.0416,49.7735,49.8788,356156.0
2025-04-22 12:00:00,52.09,52.18,51.83,51.85,483200.0,49.8788,49.965,49.6298,49.649,483200.0
2025-04-22 12:30:00,51.85,51.91,51.69,51.77,234181.0,49.649,49.7064,49.4958,49.5724,234181.0
2025-04-22 13:00:00,51.78,51.81,51.54,51.6,229831.0,49.5819,49.6107,49.3521,49.4096,229831.0
2025-04-22 13:30:00,51.6,51.64,51.54,51.56,151659.0,49.4096,49.4479,49.3521,49.3713,151659.0
2025-04-22 14:00:00,51.56,51.75,51.56,51.73,132573.0,49.3713,49.5532,49.3713,49.5341,132573.0
2025-04-22 14:30:00,51.72,51.85,51.72,51.8,97982.0,49.5245,49.649,49.5245,49.6011,97982.0
2025-04-22 15:00:00,51.79,51.84,51.61,51.7,146945.0,49.5915,49.6394,49.4192,49.5053,146945.0
2025-04-22 15:30:00,51.7,51.88,51.67,51.84,419241.0,49.5053,49.6777,49.4766,49.6394,419241.0
2025-04-23 09:30:00,52.46,52.71,52.3,52.59,302372.0,50.2331,50.4725,50.0799,50.3576,302372.0
2025-04-23 10:00:00,52.6,52.93,52.51,52.7,143156.0,50.3671,50.6831,50.281,50.4629,143156.0
2025-04-23 10:30:00,52.71,52.89,52.71,52.83,108969.0,50.4725,50.6448,50.4725,50.5874,108969.0
2025-04-23 11:00:00,52.83,52.97,52.72,52.97,210429.0,50.5874,50.7214,50.482,50.7214,210429.0
2025-04-23 11:30:00,52.93,53.0,52.72,52.76,187843.0,50.6831,50.7502,50.482,50.5203,187843.0
2025-04-23 12:00:00,52.78,52.83,52.65,52.83,52589.0,50.5395,50.5874,50.415,50.5874,52589.0
2025-04-23 12:30:00,52.84,52.95,52.79,52.94,92532.0,50.5969,50.7023,50.5491,50.6927,92532.0
2025-04-23 13:00:00,52.94,53.03,52.77,52.8,104360.0,50.6927,50.7789,50.5299,50.5586,104360.0
2025-04-23 13:30:00,52.8,52.95,52.73,52.91,130357.0,50.5586,50.7023,50.4916,50.664,130357.0
2025-04-23 14:00:00,52.92,52.99,52.76,52.79,168722.0,50.6736,50.7406,50.5203,50.5491,168722.0
2025-04-23 14:30:00,52.8,52.91,52.76,52.79,143991.0,50.5586,50.664,50.5203,50.5491,143991.0
2025-04-23 15:00:00,52.81,52.86,52.67,52.73,189913.0,50.5682,50.6161,50.4342,50.4916,189913.0
2025-04-23 15:30:00,52.73,53.09,52.5,53.09,403152.0,50.4916,50.8363,50.2714,50.8363,403152.0
2025-04-24 09:30:00,52.86,52.86,52.38,52.61,203851.0,50.6161,50.6161,50.1565,50.3767,203851.0
2025-04-24 10:00:00,52.62,52.87,52.57,52.83,117604.0,50.3863,50.6257,50.3384,50.5874,117604.0
2025-04-24 10:30:00,52.82,52.99,52.79,52.93,90538.0,50.5778,50.7406,50.5491,50.6831,90538.0
2025-04-24 11:00:00,52.93,53.09,52.92,53.0,284070.0,50.6831,50.8363,50.6736,50.7502,284070.0
2025-04-24 11:30:00,53.01,53.41,52.87,53.36,344179.0,50.7597,51.1428,50.6257,51.0949,344179.0
2025-04-24 12:00:00,53.36,53.52,53.27,53.49,209780.0,51.0949,51.2481,51.0087,51.2194,209780.0
2025-04-24 12:30:00,53.5,53.59,53.49,53.5,110602.0,51.2289,51.3151,51.2194,51.2289,110602.0
2025-04-24 13:00:00,53.5,53.54,53.48,53.52,126342.0,51.2289,51.2672,51.2098,51.2481,126342.0
2025-04-24 13:30:00,53.52,53.55,53.49,53.52,129344.0,51.2481,51.2768,51.2194,51.2481,129344.0
2025-04-24 14:00:00,53.52,53.55,53.5,53.54,167033.0,51.2481,51.2768,51.2289,51.2672,167033.0
2025-04-24 14:30:00,53.54,53.61,53.52,53.57,187988.0,51.2672,51.3343,51.2481,51.296,187988.0
2025-04-24 15:00:00,53.57,53.7,53.51,53.6,266430.0,51.296,51.4204,51.2385,51.3247,266430.0
2025-04-24 15:30:00,53.6,53.68,53.49,53.5,345218.0,51.3247,51.4013,51.2194,51.2289,345218.0
2025-04-25 09:30:00,52.86,52.86,52.29,52.38,185974.0,50.6161,50.6161,50.0703,50.1565,185974.0
2025-04-25 10:00:00,52.4,52.63,52.4,52.53,179327.0,50.1756,50.3959,50.1756,50.3001,179327.0
2025-04-25 10:30:00,52.53,52.66,52.49,52.54,112500.0,50.3001,50.4246,50.2618,50.3097,112500.0
2025-04-25 11:00:00,52.55,52.64,52.48,52.58,187492.0,50.3193,50.4054,50.2522,50.348,187492.0
2025-04-25 11:30:00,52.58,52.88,52.4,52.78,175240.0,50.348,50.6353,50.1756,50.5395,175240.0
2025-04-25 12:00:00,52.78,52.87,52.65,52.69,97092.0,50.5395,50.6257,50.415,50.4533,97092.0
2025-04-25 12:30:00,52.69,52.73,52.58,52.61,121959.0,50.4533,50.4916,50.348,50.3767,121959.0
2025-04-25 13:00:00,52.61,52.73,52.58,52.72,132832.0,50.3767,50.4916,50.348,50.482,132832.0
2025-04-25 13:30:00,52.72,52.76,52.58,52.62,188129.0,50.482,50.5203,50.348,50.3863,188129.0
2025-04-25 14:00:00,52.63,52.92,52.6,52.86,172531.0,50.3959,50.6736,50.3671,50.6161,172531.0
2025-04-25 14:30:00,52.86,52.89,52.78,52.81,89827.0,50.6161,50.6448,50.5395,50.5682,89827.0
2025-04-25 15:00:00,52.8,52.91,52.77,52.79,138477.0,50.5586,50.664,50.5299,50.5491,138477.0
2025-04-25 15:30:00,52.78,52.79,52.22,52.32,762886.0,50.5395,50.5491,50.0033,50.099,762886.0
2025-04-28 09:30:00,52.76,53.06,52.75,53.04,129329.0,50.5203,50.8076,50.5108,50.7885,129329.0
2025-04-28 10:00:00,53.02,53.02,52.85,52.93,65158.0,50.7693,50.7693,50.6065,50.6831,65158.0
2025-04-28 10:30:00,52.92,53.12,52.84,53.02,63111.0,50.6736,50.8651,50.5969,50.7693,63111.0
2025-04-28 11:00:00,53.03,53.12,52.91,52.92,90367.0,50.7789,50.8651,50.664,50.6736,90367.0
2025-04-28 11:30:00,52.93,53.15,52.92,53.05,44771.0,50.6831,50.8938,50.6736,50.798,44771.0
2025-04-28 12:00:00,53.06,53.13,53.0,53.01,60354.0,50.8076,50.8746,50.7502,50.7597,60354.0
2025-04-28 12:30:00,53.01,53.04,52.88,52.94,70716.0,50.7597,50.7885,50.6353,50.6927,70716.0
2025-04-28 13:00:00,52.94,53.03,52.91,52.91,75563.0,50.6927,50.7789,50.664,50.664,75563.0
2025-04-28 13:30:00,52.92,52.93,52.71,52.73,110479.0,50.6736,50.6831,50.4725,50.4916,110479.0
2025-04-28 14:00:00,52.73,52.82,52.7,52.79,93610.0,50.4916,50.5778,50.4629,50.5491,93610.0
2025-04-28 14:30:00,52.79,52.86,52.72,52.72,46589.0,50.5491,50.6161,50.482,50.482,46589.0
2025-04-28 15:00:00,52.71,52.77,52.7,52.73,133279.0,50.4725,50.5299,50.4629,50.4916,133279.0
2025-04-28 15:30:00,52.73,52.85,52.69,52.76,352843.0,50.4916,50.6065,50.4533,50.5203,352843.0
2025-04-29 09:30:00,53.14,53.21,52.98,53.05,76339.0,50.8842,50.9512,50.731,50.798,76339.0
2025-04-29 10:00:00,53.05,53.16,52.94,53.04,41239.0,50.798,50.9034,50.6927,50.7885,41239.0
2025-04-29 10:30:00,53.06,53.33,52.94,53.31,243379.0,50.8076,51.0661,50.6927,51.047,243379.0
2025-04-29 11:00:00,53.32,53.75,53.31,53.68,82347.0,51.0566,51.4683,51.047,51.4013,82347.0
2025-04-29 11:30:00,53.68,53.74,53.52,53.58,98567.0,51.4013,51.4587,51.2481,51.3055,98567.0
2025-04-29 12:00:00,53.58,53.74,53.55,53.66,74209.0,51.3055,51.4587,51.2768,51.3821,74209.0
2025-04-29 12:30:00,53.65,53.67,53.54,53.6,56233.0,51.3726,51.3917,51.2672,51.3247,56233.0
2025-04-29 13:00:00,53.58,53.69,53.47,53.68,68868.0,51.3055,51.4109,51.2002,51.4013,68868.0
2025-04-29 13:30:00,53.68,53.77,53.64,53.69,68489.0,51.4013,51.4875,51.363,51.4109,68489.0
2025-04-29 14:00:00,53.68,53.73,53.5,53.67,82890.0,51.4013,51.4492,51.2289,51.3917,82890.0
2025-04-29 14:30:00,53.67,53.77,53.58,53.61,75790.0,51.3917,51.4875,51.3055,51.3343,75790.0
2025-04-29 15:00:00,53.61,53.7,53.6,53.66,112227.0,51.3343,51.4204,51.3247,51.3821,112227.0
2025-04-29 15:30:00,53.66,53.81,53.66,53.71,280910.0,51.3821,51.5258,51.3821,51.43,280910.0
2025-04-30 09:30:00,55.02,55.1,54.38,54.44,192862.0,52.6844,52.761,52.0716,52.129,192862.0
2025-04-30 10:00:00,54.46,54.62,54.42,54.6,114676.0,52.1482,52.3014,52.1099,52.2822,114676.0
2025-04-30 10:30:00,54.59,54.69,54.47,54.69,51008.0,52.2727,52.3684,52.1578,52.3684,51008.0
2025-04-30 11:00:00,54.71,54.85,54.65,54.65,44131.0,52.3876,52.5216,52.3301,52.3301,44131.0
2025-04-30 11:30:00,54.71,54.74,54.3,54.64,125077.0,52.3876,52.4163,51.995,52.3205,125077.0
2025-04-30 12:00:00,54.65,54.7,54.56,54.68,51594.0,52.3301,52.378,52.2439,52.3588,51594.0
2025-04-30 12:30:00,54.68,54.77,54.62,54.72,46566.0,52.3588,52.445,52.3014,52.3971,46566.0
2025-04-30 13:00:00,54.73,54.84,54.66,54.84,38608.0,52.4067,52.512,52.3397,52.512,38608.0
2025-04-30 13:30:00,54.84,54.94,54.81,54.84,58315.0,52.512,52.6078,52.4833,52.512,58315.0
2025-04-30 14:00:00,54.84,54.95,54.74,54.81,78414.0,52.512,52.6174,52.4163,52.4833,78414.0
2025-04-30 14:30:00,54.81,54.81,54.7,54.72,66878.0,52.4833,52.4833,52.378,52.3971,66878.0
2025-04-30 15:00:00,54.72,54.77,54.62,54.63,83360.0,52.3971,52.445,52.3014,52.311,83360.0
2025-04-30 15:30:00,54.61,54.98,54.57,54.95,212582.0,52.2918,52.6461,52.2535,52.6174,212582.0
2025-05-01 09:30:00,55.1,55.13,53.94,54.5,64119.0,52.761,52.7897,51.6503,52.1865,64119.0
2025-05-01 10:00:00,54.52,55.0,54.51,54.65,99867.0,52.2056,52.6653,52.1961,52.3301,99867.0
2025-05-01 10:30:00,54.65,54.78,54.59,54.63,36499.0,52.3301,52.4546,52.2727,52.311,36499.0
2025-05-01 11:00:00,54.63,54.63,54.37,54.39,49362.0,52.311,52.311,52.062,52.0812,49362.0
2025-05-01 11:30:00,54.41,54.44,54.26,54.35,59604.0,52.1003,52.129,51.9567,52.0428,59604.0
2025-05-01 12:00:00,54.33,54.38,54.23,54.33,44039.0,52.0237,52.0716,51.9279,52.0237,44039.0
2025-05-01 12:30:00,54.3,54.47,54.3,54.45,57025.0,51.995,52.1578,51.995,52.1386,57025.0
2025-05-01 13:00:00,54.45,54.51,54.28,54.3,68624.0,52.1386,52.1961,51.9758,51.995,68624.0
2025-05-01 13:30:00,54.3,54.39,54.28,54.32,67704.0,51.995,52.0812,51.9758,52.0141,67704.0
2025-05-01 14:00:00,54.32,54.47,54.31,54.37,46743.0,52.0141,52.1578,52.0045,52.062,46743.0
2025-05-01 14:30:00,54.38,54.4,54.22,54.23,118334.0,52.0716,52.0907,51.9184,51.9279,118334.0
2025-05-01 15:00:00,54.25,54.31,54.13,54.19,81123.0,51.9471,52.0045,51.8322,51.8896,81123.0
2025-05-01 15:30:00,54.19,54.29,54.02,54.11,227035.0,51.8896,51.9854,51.7269,51.813,227035.0
2025-05-02 09:30:00,55.5,55.64,55.3,55.41,165700.0,53.144,53.2781,52.9525,53.0579,165700.0
2025-05-02 10:00:00,55.39,55.53,55.29,55.51,145692.0,53.0387,53.1728,52.9429,53.1536,145692.0
2025-05-02 10:30:00,55.51,55.73,55.39,55.66,119274.0,53.1536,53.3643,53.0387,53.2972,119274.0
2025-05-02 11:00:00,55.65,55.65,55.41,55.46,136813.0,53.2877,53.2877,53.0579,53.1057,136813.0
2025-05-02 11:30:00,55.44,55.59,55.31,55.36,106988.0,53.0866,53.2302,52.9621,53.01,106988.0
2025-05-02 12:00:00,55.37,55.48,55.36,55.43,38504.0,53.0196,53.1249,53.01,53.077,38504.0
2025-05-02 12:30:00,55.42,55.46,55.26,55.35,104128.0,53.0674,53.1057,52.9142,53.0004,104128.0
2025-05-02 13:00:00,55.34,55.5,55.34,55.47,57394.0,52.9908,53.144,52.9908,53.1153,57394.0
2025-05-02 13:30:00,55.47,55.52,55.42,55.47,35708.0,53.1153,53.1632,53.0674,53.1153,35708.0
2025-05-02 14:00:00,55.47,55.57,55.41,55.49,56458.0,53.1153,53.2111,53.0579,53.1345,56458.0
2025-05-02 14:30:00,55.51,55.56,55.42,55.53,88157.0,53.1536,53.2015,53.0674,53.1728,88157.0
2025-05-02 15:00:00,55.52,55.66,55.47,55.64,121792.0,53.1632,53.2972,53.1153,53.2781,121792.0
2025-05-02 15:30:00,55.63,55.66,55.35,55.47,236093.0,53.2685,53.2972,53.0004,53.1153,236093.0
2025-05-05 09:30:00,55.26,55.29,55.02,55.06,80807.0,52.9142,52.9429,52.6844,52.7227,80807.0
2025-05-05 10:00:00,55.07,55.07,54.93,55.04,60751.0,52.7323,52.7323,52.5982,52.7036,60751.0
2025-05-05 10:30:00,55.04,55.06,54.84,54.86,84886.0,52.7036,52.7227,52.512,52.5312,84886.0
2025-05-05 11:00:00,54.86,54.88,54.61,54.66,104185.0,52.5312,52.5504,52.2918,52.3397,104185.0
2025-05-05 11:30:00,54.66,54.68,54.14,54.66,213414.0,52.3397,52.3588,51.8418,52.3397,213414.0
2025-05-05 12:00:00,54.66,54.85,54.57,54.8,82278.0,52.3397,52.5216,52.2535,52.4737,82278.0
2025-05-05 12:30:00,54.8,54.82,54.62,54.66,43443.0,52.4737,52.4929,52.3014,52.3397,43443.0
2025-05-05 13:00:00,54.65,54.66,54.54,54.6,35684.0,52.3301,52.3397,52.2248,52.2822,35684.0
2025-05-05 13:30:00,54.6,54.64,54.55,54.57,111745.0,52.2822,52.3205,52.2344,52.2535,111745.0
2025-05-05 14:00:00,54.58,54.71,54.56,54.65,41725.0,52.2631,52.3876,52.2439,52.3301,41725.0
2025-05-05 14:30:00,54.65,54.7,54.63,54.65,43076.0,52.3301,52.378,52.311,52.3301,43076.0
2025-05-05 15:00:00,54.64,54.72,54.59,54.67,64356.0,52.3205,52.3971,52.2727,52.3493,64356.0
2025-05-05 15:30:00,54.67,54.7,54.53,54.57,175341.0,52.3493,52.378,52.2152,52.2535,175341.0
2025-05-06 09:30:00,54.74,54.75,54.26,54.28,153828.0,52.4163,52.4259,51.9567,51.9758,153828.0
2025-05-06 10:00:00,54.27,54.27,53.96,54.05,136680.0,51.9662,51.9662,51.6694,51.7556,136680.0
2025-05-06 10:30:00,54.05,54.1,53.94,54.09,93307.0,51.7556,51.8035,51.6503,51.7939,93307.0
2025-05-06 11:00:00,54.1,54.22,54.05,54.18,62964.0,51.8035,51.9184,51.7556,51.8801,62964.0
2025-05-06 11:30:00,54.17,54.25,54.03,54.08,54433.0,51.8705,51.9471,51.7364,51.7843,54433.0
2025-05-06 12:00:00,54.07,54.2,54.04,54.08,50301.0,51.7747,51.8992,51.746,51.7843,50301.0
2025-05-06 12:30:00,54.09,54.13,53.44,53.71,121789.0,51.7939,51.8322,51.1715,51.43,121789.0
2025-05-06 13:00:00,53.69,53.8,53.39,53.42,175905.0,51.4109,51.5162,51.1236,51.1523,175905.0
2025-05-06 13:30:00,53.42,53.43,53.07,53.15,135492.0,51.1523,51.1619,50.8172,50.8938,135492.0
2025-05-06 14:00:00,53.15,53.24,53.12,53.22,72157.0,50.8938,50.98,50.8651,50.9608,72157.0
2025-05-06 14:30:00,53.22,53.3,53.19,53.26,64633.0,50.9608,51.0374,50.9321,50.9991,64633.0
2025-05-06 15:00:00,53.26,53.26,53.09,53.2,94865.0,50.9991,50.9991,50.8363,50.9417,94865.0
2025-05-06 15:30:00,53.21,53.27,53.05,53.12,339237.0,50.9512,51.0087,50.798,50.8651,339237.0
2025-05-07 09:30:00,52.32,52.44,52.13,52.24,155606.0,50.099,50.2139,49.9171,50.0224,155606.0
2025-05-07 10:00:00,52.23,52.23,51.78,51.86,161669.0,50.0128,50.0128,49.5819,49.6585,161669.0
2025-05-07 10:30:00,51.85,52.1,51.84,51.94,68222.0,49.649,49.8884,49.6394,49.7352,68222.0
2025-05-07 11:00:00,51.94,51.97,51.66,51.76,75643.0,49.7352,49.7639,49.467,49.5628,75643.0
2025-05-07 11:30:00,51.75,52.05,51.75,52.03,83671.0,49.5532,49.8405,49.5532,49.8213,83671.0
2025-05-07 12:00:00,52.03,52.29,52.0,52.26,68459.0,49.8213,50.0703,49.7926,50.0416,68459.0
2025-05-07 12:30:00,52.27,52.43,52.27,52.42,61363.0,50.0511,50.2044,50.0511,50.1948,61363.0
2025-05-07 13:00:00,52.41,52.44,52.28,52.28,42471.0,50.1852,50.2139,50.0607,50.0607,42471.0
2025-05-07 13:30:00,52.3,52.31,52.18,52.25,53592.0,50.0799,50.0894,49.965,50.032,53592.0
2025-05-07 14:00:00,52.26,52.38,52.06,52.18,59748.0,50.0416,50.1565,49.8501,49.965,59748.0
2025-05-07 14:30:00,52.16,52.31,52.06,52.26,77373.0,49.9458,50.0894,49.8501,50.0416,77373.0
2025-05-07 15:00:00,52.26,52.28,52.06,52.09,123206.0,50.0416,50.0607,49.8501,49.8788,123206.0
2025-05-07 15:30:00,52.09,52.37,52.07,52.23,387237.0,49.8788,50.1469,49.8596,50.0128,387237.0
2025-05-08 09:30:00,52.16,52.22,51.73,51.76,157001.0,49.9458,50.0033,49.5341,49.5628,157001.0
2025-05-08 10:00:00,51.74,52.12,51.74,52.09,83746.0,49.5436,49.9075,49.5436,49.8788,83746.0
2025-05-08 10:30:00,52.1,52.19,52.01,52.17,69106.0,49.8884,49.9745,49.8022,49.9554,69106.0
2025-05-08 11:00:00,52.15,52.16,51.98,52.07,153642.0,49.9362,49.9458,49.7735,49.8596,153642.0
2025-05-08 11:30:00,52.08,52.14,51.87,52.0,97051.0,49.8692,49.9267,49.6681,49.7926,97051.0
2025-05-08 12:00:00,51.98,52.03,51.94,52.02,53784.0,49.7735,49.8213,49.7352,49.8118,53784.0
2025-05-08 12:30:00,52.02,52.21,51.97,52.15,72897.0,49.8118,49.9937,49.7639,49.9362,72897.0
2025-05-08 13:00:00,52.15,52.2,52.09,52.12,68222.0,49.9362,49.9841,49.8788,49.9075,68222.0
2025-05-08 13:30:00,52.12,52.19,52.06,52.07,62920.0,49.9075,49.9745,49.8501,49.8596,62920.0
2025-05-08 14:00:00,52.05,52.22,52.05,52.12,59230.0,49.8405,50.0033,49.8405,49.9075,59230.0
2025-05-08 14:30:00,52.13,52.13,52.02,52.12,154686.0,49.9171,49.9171,49.8118,49.9075,154686.0
2025-05-08 15:00:00,52.13,52.22,52.1,52.13,98165.0,49.9171,50.0033,49.8884,49.9171,98165.0
2025-05-08 15:30:00,52.13,52.22,52.06,52.11,235702.0,49.9171,50.0033,49.8501,49.8979,235702.0
2025-05-09 09:30:00,50.29,50.6,50.05,50.5,178217.0,50.29,50.6,50.05,50.5,178217.0
2025-05-09 10:00:00,50.51,50.55,50.44,50.48,75580.0,50.51,50.55,50.44,50.48,75580.0
2025-05-09 10:30:00,50.47,50.49,50.29,50.34,147953.0,50.47,50.49,50.29,50.34,147953.0
2025-05-09 11:00:00,50.34,50.38,50.07,50.09,110335.0,50.34,50.38,50.07,50.09,110335.0
2025-05-09 11:30:00,50.1,50.33,50.04,50.27,287295.0,50.1,50.33,50.04,50.27,287295.0
2025-05-09 12:00:00,50.26,50.34,50.25,50.27,28197.0,50.26,50.34,50.25,50.27,28197.0
2025-05-09 12:30:00,50.26,50.34,50.22,50.27,87505.0,50.26,50.34,50.22,50.27,87505.0
2025-05-09 13:00:00,50.26,50.34,50.26,50.28,36887.0,50.26,50.34,50.26,50.28,36887.0
2025-05-09 13:30:00,50.3,50.44,50.24,50.44,78107.0,50.3,50.44,50.24,50.44,78107.0
2025-05-09 14:00:00,50.44,50.45,50.34,50.36,64661.0,50.44,50.45,50.34,50.36,64661.0
2025-05-09 14:30:00,50.36,50.41,50.31,50.34,63561.0,50.36,50.41,50.31,50.34,63561.0
2025-05-09 15:00:00,50.34,50.34,50.21,50.27,69539.0,50.34,50.34,50.21,50.27,69539.0
2025-05-09 15:30:00,50.26,50.26,49.88,49.88,357065.0,50.26,50.26,49.88,49.88,357065.0
2025-05-12 09:30:00,49.97,50.65,49.89,50.22,325479.0,49.97,50.65,49.89,50.22,325479.0
2025-05-12 10:00:00,50.23,50.28,49.99,50.09,160200.0,50.23,50.28,49.99,50.09,160200.0
2025-05-12 10:30:00,50.09,50.31,49.88,50.12,224535.0,50.09,50.31,49.88,50.12,224535.0
2025-05-12 11:00:00,50.12,50.59,50.08,50.57,137340.0,50.12,50.59,50.08,50.57,137340.0
2025-05-12 11:30:00,50.59,50.86,50.56,50.65,170190.0,50.59,50.86,50.56,50.65,170190.0
2025-05-12 12:00:00,50.6,50.96,50.6,50.88,63803.0,50.6,50.96,50.6,50.88,63803.0
2025-05-12 12:30:00,50.89,51.13,50.85,51.01,118924.0,50.89,51.13,50.85,51.01,118924.0
2025-05-12 13:00:00,51.01,51.07,50.94,51.05,83297.0,51.01,51.07,50.94,51.05,83297.0
2025-05-12 13:30:00,51.04,51.16,50.99,51.05,111448.0,51.04,51.16,50.99,51.05,111448.0
2025-05-12 14:00:00,51.05,51.1,50.92,50.95,87792.0,51.05,51.1,50.92,50.95,87792.0
2025-05-12 14:30:00,50.95,51.05,50.92,51.02,81978.0,50.95,51.05,50.92,51.02,81978.0
2025-05-12 15:00:00,51.02,51.15,50.97,51.09,169732.0,51.02,51.15,50.97,51.09,169732.0
2025-05-12 15:30:00,51.09,51.22,50.94,51.11,295398.0,51.09,51.22,50.94,51.11,295398.0
2025-05-13 09:30:00,50.71,50.71,50.12,50.49,353762.0,50.71,50.71,50.12,50.49,353762.0
2025-05-13 10:00:00,50.49,50.51,50.19,50.21,126993.0,50.49,50.51,50.19,50.21,126993.0
2025-05-13 10:30:00,50.2,50.31,50.12,50.21,78238.0,50.2,50.31,50.12,50.21,78238.0
2025-05-13 11:00:00,50.21,50.29,50.12,50.13,116852.0,50.21,50.29,50.12,50.13,116852.0
2025-05-13 11:30:00,50.12,50.15,49.91,49.96,161694.0,50.12,50.15,49.91,49.96,161694.0
2025-05-13 12:00:00,49.96,50.08,49.91,50.04,41115.0,49.96,50.08,49.91,50.04,41115.0
2025-05-13 12:30:00,50.04,50.13,49.91,50.0,48677.0,50.04,50.13,49.91,50.0,48677.0
2025-05-13 13:00:00,50.0,50.02,49.91,49.92,63266.0,50.0,50.02,49.91,49.92,63266.0
2025-05-13 13:30:00,49.92,50.09,49.91,50.04,55219.0,49.92,50.09,49.91,50.04,55219.0
2025-05-13 14:00:00,50.03,50.16,50.03,50.05,76458.0,50.03,50.16,50.03,50.05,76458.0
2025-05-13 14:30:00,50.05,50.17,50.05,50.16,73505.0,50.05,50.17,50.05,50.16,73505.0
2025-05-13 15:00:00,50.16,50.18,49.99,50.04,244153.0,50.16,50.18,49.99,50.04,244153.0
2025-05-13 15:30:00,50.04,50.06,49.84,49.96,736091.0,50.04,50.06,49.84,49.96,736091.0
2025-05-14 09:30:00,50.22,50.32,49.96,50.04,152172.0,50.22,50.32,49.96,50.04,152172.0
2025-05-14 10:00:00,50.03,50.03,49.86,49.87,56018.0,50.03,50.03,49.86,49.87,56018.0
2025-05-14 10:30:00,49.86,49.89,49.67,49.73,72376.0,49.86,49.89,49.67,49.73,72376.0
2025-05-14 11:00:00,49.72,49.75,49.54,49.75,167382.0,49.72,49.75,49.54,49.75,167382.0
2025-05-14 11:30:00,49.74,49.8,49.58,49.64,62053.0,49.74,49.8,49.58,49.64,62053.0
2025-05-14 12:00:00,49.66,49.75,49.39,49.39,86531.0,49.66,49.75,49.39,49.39,86531.0
2025-05-14 12:30:00,49.39,49.4,48.62,49.24,284794.0,49.39,49.4,48.62,49.24,284794.0
2025-05-14 13:00:00,49.22,49.22,49.0,49.04,56948.0,49.22,49.22,49.0,49.04,56948.0
2025-05-14 13:30:00,49.04,49.34,49.02,49.27,81798.0,49.04,49.34,49.02,49.27,81798.0
2025-05-14 14:00:00,49.26,49.29,49.04,49.09,76602.0,49.26,49.29,49.04,49.09,76602.0
2025-05-14 14:30:00,49.1,49.38,49.1,49.34,114177.0,49.1,49.38,49.1,49.34,114177.0
2025-05-14 15:00:00,49.33,49.55,49.29,49.52,188139.0,49.33,49.55,49.29,49.52,188139.0
2025-05-14 15:30:00,49.52,49.59,49.14,49.22,420346.0,49.52,49.59,49.14,49.22,420346.0
2025-05-15 09:30:00,50.04,50.07,49.86,50.03,117496.0,50.04,50.07,49.86,50.03,117496.0
2025-05-15 10:00:00,50.02,50.09,49.88,49.92,82111.0,50.02,50.09,49.88,49.92,82111.0
2025-05-15 10:30:00,49.92,49.98,49.87,49.96,44714.0,49.92,49.98,49.87,49.96,44714.0
2025-05-15 11:00:00,49.97,50.2,49.96,50.14,49634.0,49.97,50.2,49.96,50.14,49634.0
2025-05-15 11:30:00,50.14,50.26,50.05,50.26,100384.0,50.14,50.26,50.05,50.26,100384.0
2025-05-15 12:00:00,50.25,50.45,50.23,50.33,145845.0,50.25,50.45,50.23,50.33,145845.0
2025-05-15 12:30:00,50.33,50.47,50.32,50.43,91187.0,50.33,50.47,50.32,50.43,91187.0
2025-05-15 13:00:00,50.43,50.48,50.37,50.47,63837.0,50.43,50.48,50.37,50.47,63837.0
2025-05-15 13:30:00,50.46,50.5,50.36,50.44,127290.0,50.46,50.5,50.36,50.44,127290.0
2025-05-15 14:00:00,50.45,50.64,50.35,50.48,95119.0,50.45,50.64,50.35,50.48,95119.0
2025-05-15 14:30:00,50.5,50.64,50.45,50.64,93815.0,50.5,50.64,50.45,50.64,93815.0
2025-05-15 15:00:00,50.64,50.8,50.63,50.79,313317.0,50.64,50.8,50.63,50.79,313317.0
2025-05-15 15:30:00,50.79,50.87,50.71,50.87,323154.0,50.79,50.87,50.71,50.87,323154.0
2025-05-16 09:30:00,50.96,51.35,50.94,51.34,116999.0,50.96,51.35,50.94,51.34,116999.0
2025-05-16 10:00:00,51.33,51.43,51.22,51.33,58351.0,51.33,51.43,51.22,51.33,58351.0
2025-05-16 10:30:00,51.32,51.41,51.25,51.3,66819.0,51.32,51.41,51.25,51.3,66819.0
2025-05-16 11:00:00,51.29,51.33,51.23,51.31,50651.0,51.29,51.33,51.23,51.31,50651.0
2025-05-16 11:30:00,51.34,51.35,51.15,51.26,122405.0,51.34,51.35,51.15,51.26,122405.0
2025-05-16 12:00:00,51.26,51.33,51.2,51.3,45832.0,51.26,51.33,51.2,51.3,45832.0
2025-05-16 12:30:00,51.31,51.37,51.31,51.33,57897.0,51.31,51.37,51.31,51.33,57897.0
2025-05-16 13:00:00,51.33,51.42,51.33,51.37,34588.0,51.33,51.42,51.33,51.37,34588.0
2025-05-16 13:30:00,51.37,51.42,51.35,51.37,24062.0,51.37,51.42,51.35,51.37,24062.0
2025-05-16 14:00:00,51.36,51.37,51.31,51.34,61002.0,51.36,51.37,51.31,51.34,61002.0
2025-05-16 14:30:00,51.34,51.53,51.34,51.52,143554.0,51.34,51.53,51.34,51.52,143554.0
2025-05-16 15:00:00,51.52,51.59,51.47,51.56,186044.0,51.52,51.59,51.47,51.56,186044.0
2025-05-16 15:30:00,51.56,51.71,51.54,51.64,384735.0,51.56,51.71,51.54,51.64,384735.0
2025-05-19 09:30:00,51.65,51.86,51.61,51.76,123856.0,51.65,51.86,51.61,51.76,123856.0
2025-05-19 10:00:00,51.76,51.79,51.64,51.74,85201.0,51.76,51.79,51.64,51.74,85201.0
2025-05-19 10:30:00,51.76,51.82,51.66,51.8,64323.0,51.76,51.82,51.66,51.8,64323.0
2025-05-19 11:00:00,51.8,51.99,51.77,51.95,65670.0,51.8,51.99,51.77,51.95,65670.0
2025-05-19 11:30:00,51.96,52.14,51.89,52.03,113086.0,51.96,52.14,51.89,52.03,113086.0
2025-05-19 12:00:00,52.04,52.06,52.0,52.05,44532.0,52.04,52.06,52.0,52.05,44532.0
2025-05-19 12:30:00,52.05,52.12,52.0,52.12,59091.0,52.05,52.12,52.0,52.12,59091.0
2025-05-19 13:00:00,52.11,52.12,52.01,52.05,51431.0,52.11,52.12,52.01,52.05,51431.0
2025-05-19 13:30:00,52.05,52.1,52.0,52.04,81164.0,52.05,52.1,52.0,52.04,81164.0
2025-05-19 14:00:00,52.04,52.1,52.01,52.08,34930.0,52.04,52.1,52.01,52.08,34930.0
2025-05-19 14:30:00,52.08,52.15,52.07,52.13,38149.0,52.08,52.15,52.07,52.13,38149.0
2025-05-19 15:00:00,52.13,52.14,52.0,52.06,119527.0,52.13,52.14,52.0,52.06,119527.0
2025-05-19 15:30:00,52.06,52.29,52.06,52.24,268795.0,52.06,52.29,52.06,52.24,268795.0
2025-05-20 09:30:00,52.75,52.82,52.61,52.78,113624.0,52.75,52.82,52.61,52.78,113624.0
2025-05-20 10:00:00,52.8,52.95,52.68,52.71,46992.0,52.8,52.95,52.68,52.71,46992.0
2025-05-20 10:30:00,52.71,52.81,52.63,52.64,30237.0,52.71,52.81,52.63,52.64,30237.0
2025-05-20 11:00:00,52.62,52.81,52.52,52.78,49243.0,52.62,52.81,52.52,52.78,49243.0
2025-05-20 11:30:00,52.8,52.86,52.64,52.78,107813.0,52.8,52.86,52.64,52.78,107813.0
2025-05-20 12:00:00,52.78,52.8,52.71,52.77,62062.0,52.78,52.8,52.71,52.77,62062.0
2025-05-20 12:30:00,52.77,52.88,52.72,52.81,61876.0,52.77,52.88,52.72,52.81,61876.0
2025-05-20 13:00:00,52.82,52.91,52.81,52.9,28462.0,52.82,52.91,52.81,52.9,28462.0
2025-05-20 13:30:00,52.9,52.98,52.88,52.97,44713.0,52.9,52.98,52.88,52.97,44713.0
2025-05-20 14:00:00,52.96,53.0,52.82,52.84,50486.0,52.96,53.0,52.82,52.84,50486.0
2025-05-20 14:30:00,52.85,52.9,52.8,52.8,58195.0,52.85,52.9,52.8,52.8,58195.0
2025-05-20 15:00:00,52.8,52.89,52.77,52.88,33850.0,52.8,52.89,52.77,52.88,33850.0
2025-05-20 15:30:00,52.88,52.94,52.85,52.9,93410.0,52.88,52.94,52.85,52.9,93410.0
2025-05-21 09:30:00,53.19,53.23,52.98,53.04,54852.0,53.19,53.23,52.98,53.04,54852.0
2025-05-21 10:00:00,53.06,53.36,53.06,53.3,113996.0,53.06,53.36,53.06,53.3,113996.0
2025-05-21 10:30:00,53.29,53.29,53.17,53.29,64121.0,53.29,53.29,53.17,53.29,64121.0
2025-05-21 11:00:00,53.3,53.35,53.24,53.31,32754.0,53.3,53.35,53.24,53.31,32754.0
2025-05-21 11:30:00,53.32,53.36,53.17,53.22,54750.0,53.32,53.36,53.17,53.22,54750.0
2025-05-21 12:00:00,53.23,53.23,53.05,53.09,42871.0,53.23,53.23,53.05,53.09,42871.0
2025-05-21 12:30:00,53.09,53.2,53.07,53.16,50947.0,53.09,53.2,53.07,53.16,50947.0
2025-05-21 13:00:00,53.17,53.22,52.99,53.0,97598.0,53.17,53.22,52.99,53.0,97598.0
2025-05-21 13:30:00,53.0,53.13,52.94,52.97,53392.0,53.0,53.13,52.94,52.97,53392.0
2025-05-21 14:00:00,52.97,53.04,52.87,52.98,83586.0,52.97,53.04,52.87,52.98,83586.0
2025-05-21 14:30:00,52.98,53.04,52.92,52.92,48003.0,52.98,53.04,52.92,52.92,48003.0
2025-05-21 15:00:00,52.92,52.96,52.81,52.86,74722.0,52.92,52.96,52.81,52.86,74722.0
2025-05-21 15:30:00,52.84,52.97,52.84,52.91,192529.0,52.84,52.97,52.84,52.91,192529.0
2025-05-22 09:30:00,52.53,52.68,52.43,52.44,49342.0,52.53,52.68,52.43,52.44,49342.0
2025-05-22 10:00:00,52.44,52.65,52.39,52.59,54807.0,52.44,52.65,52.39,52.59,54807.0
2025-05-22 10:30:00,52.58,52.69,52.53,52.58,33468.0,52.58,52.69,52.53,52.58,33468.0
2025-05-22 11:00:00,52.57,52.61,52.47,52.59,53205.0,52.57,52.61,52.47,52.59,53205.0
2025-05-22 11:30:00,52.56,52.81,52.56,52.8,85708.0,52.56,52.81,52.56,52.8,85708.0
2025-05-22 12:00:00,52.81,52.87,52.72,52.76,84580.0,52.81,52.87,52.72,52.76,84580.0
2025-05-22 12:30:00,52.78,52.82,52.55,52.55,32677.0,52.78,52.82,52.55,52.55,32677.0
2025-05-22 13:00:00,52.56,52.6,52.48,52.51,104945.0,52.56,52.6,52.48,52.51,104945.0
2025-05-22 13:30:00,52.51,52.62,52.51,52.62,69081.0,52.51,52.62,52.51,52.62,69081.0
2025-05-22 14:00:00,52.62,52.64,52.48,52.48,124187.0,52.62,52.64,52.48,52.48,124187.0
2025-05-22 14:30:00,52.48,52.53,52.43,52.48,135118.0,52.48,52.53,52.43,52.48,135118.0
2025-05-22 15:00:00,52.48,52.51,52.4,52.5,98481.0,52.48,52.51,52.4,52.5,98481.0
2025-05-22 15:30:00,52.49,52.52,52.42,52.51,251315.0,52.49,52.52,52.42,52.51,251315.0
2025-05-23 09:30:00,51.86,52.06,51.8,51.93,62088.0,51.86,52.06,51.8,51.93,62088.0
2025-05-23 10:00:00,51.97,52.17,51.97,52.06,38233.0,51.97,52.17,51.97,52.06,38233.0
2025-05-23 10:30:00,52.08,52.36,52.08,52.35,37567.0,52.08,52.36,52.08,52.35,37567.0
2025-05-23 11:00:00,52.37,52.37,52.16,52.17,22647.0,52.37,52.37,52.16,52.17,22647.0
2025-05-23 11:30:00,52.16,52.29,52.06,52.08,67698.0,52.16,52.29,52.06,52.08,67698.0
2025-05-23 12:00:00,52.06,52.15,52.02,52.11,17497.0,52.06,52.15,52.02,52.11,17497.0
2025-05-23 12:30:00,52.11,52.27,52.09,52.21,19493.0,52.11,52.27,52.09,52.21,19493.0
2025-05-23 13:00:00,52.21,52.33,52.2,52.28,44783.0,52.21,52.33,52.2,52.28,44783.0
2025-05-23 13:30:00,52.28,52.31,52.18,52.22,32266.0,52.28,52.31,52.18,52.22,32266.0
2025-05-23 14:00:00,52.21,52.29,52.16,52.18,30239.0,52.21,52.29,52.16,52.18,30239.0
2025-05-23 14:30:00,52.17,52.26,52.16,52.17,17462.0,52.17,52.26,52.16,52.17,17462.0
2025-05-23 15:00:00,52.16,52.23,52.09,52.1,69392.0,52.16,52.23,52.09,52.1,69392.0
2025-05-23 15:30:00,52.11,52.18,51.9,51.99,440766.0,52.11,52.18,51.9,51.99,440766.0
2025-05-27 09:30:00,52.9,53.01,52.67,52.8,83173.0,52.9,53.01,52.67,52.8,83173.0
2025-05-27 10:00:00,52.77,53.03,52.74,52.95,43648.0,52.77,53.03,52.74,52.95,43648.0
2025-05-27 10:30:00,52.94,52.94,52.85,52.86,26857.0,52.94,52.94,52.85,52.86,26857.0
2025-05-27 11:00:00,52.84,52.85,52.68,52.75,56800.0,52.84,52.85,52.68,52.75,56800.0
2025-05-27 11:30:00,52.75,52.79,52.36,52.54,51206.0,52.75,52.79,52.36,52.54,51206.0
2025-05-27 12:00:00,52.53,52.66,52.48,52.66,34632.0,52.53,52.66,52.48,52.66,34632.0
2025-05-27 12:30:00,52.65,52.65,52.56,52.6,21063.0,52.65,52.65,52.56,52.6,21063.0
2025-05-27 13:00:00,52.62,52.67,52.42,52.43,41196.0,52.62,52.67,52.42,52.43,41196.0
2025-05-27 13:30:00,52.45,52.5,52.39,52.45,121758.0,52.45,52.5,52.39,52.45,121758.0
2025-05-27 14:00:00,52.45,52.46,52.32,52.32,114415.0,52.45,52.46,52.32,52.32,114415.0
2025-05-27 14:30:00,52.33,52.39,52.32,52.34,95240.0,52.33,52.39,52.32,52.34,95240.0
2025-05-27 15:00:00,52.32,52.43,52.29,52.35,102991.0,52.32,52.43,52.29,52.35,102991.0
2025-05-27 15:30:00,52.35,52.44,52.3,52.39,307639.0,52.35,52.44,52.3,52.39,307639.0
2025-05-28 09:30:00,52.18,52.29,52.06,52.28,349450.0,52.18,52.29,52.06,52.28,349450.0
2025-05-28 10:00:00,52.28,52.38,52.25,52.3,101540.0,52.28,52.38,52.25,52.3,101540.0
2025-05-28 10:30:00,52.3,52.33,52.18,52.29,218748.0,52.3,52.33,52.18,52.29,218748.0
2025-05-28 11:00:00,52.29,52.34,52.09,52.1,163198.0,52.29,52.34,52.09,52.1,163198.0
2025-05-28 11:30:00,52.1,52.26,52.06,52.12,148135.0,52.1,52.26,52.06,52.12,148135.0
2025-05-28 12:00:00,52.12,52.21,52.12,52.13,124283.0,52.12,52.21,52.12,52.13,124283.0
2025-05-28 12:30:00,52.13,52.24,52.13,52.18,76246.0,52.13,52.24,52.13,52.18,76246.0
2025-05-28 13:00:00,52.17,52.24,52.14,52.14,129171.0,52.17,52.24,52.14,52.14,129171.0
2025-05-28 13:30:00,52.14,52.15,51.86,51.86,93719.0,52.14,52.15,51.86,51.86,93719.0
2025-05-28 14:00:00,51.87,51.92,51.8,51.87,131918.0,51.87,51.92,51.8,51.87,131918.0
2025-05-28 14:30:00,51.86,52.06,51.86,51.97,186198.0,51.86,52.06,51.86,51.97,186198.0
2025-05-28 15:00:00,51.97,52.03,51.93,51.93,158476.0,51.97,52.03,51.93,51.93,158476.0
2025-05-28 15:30:00,51.93,52.01,51.9,51.99,293525.0,51.93,52.01,51.9,51.99,293525.0
2025-05-29 09:30:00,52.18,52.3,52.0,52.27,158441.0,52.18,52.3,52.0,52.27,158441.0
2025-05-29 10:00:00,52.27,52.41,52.26,52.36,156114.0,52.27,52.41,52.26,52.36,156114.0
2025-05-29 10:30:00,52.36,52.4,52.31,52.32,94590.0,52.36,52.4,52.31,52.32,94590.0
2025-05-29 11:00:00,52.33,52.36,52.19,52.25,74015.0,52.33,52.36,52.19,52.25,74015.0
2025-05-29 11:30:00,52.25,52.28,51.88,51.91,89301.0,52.25,52.28,51.88,51.91,89301.0
2025-05-29 12:00:00,51.94,52.13,51.91,52.04,71375.0,51.94,52.13,51.91,52.04,71375.0
2025-05-29 12:30:00,52.04,52.14,52.04,52.09,74421.0,52.04,52.14,52.04,52.09,74421.0
2025-05-29 13:00:00,52.08,52.13,52.0,52.04,68173.0,52.08,52.13,52.0,52.04,68173.0
2025-05-29 13:30:00,52.04,52.11,52.03,52.05,68052.0,52.04,52.11,52.03,52.05,68052.0
2025-05-29 14:00:00,52.05,52.1,52.03,52.08,60020.0,52.05,52.1,52.03,52.08,60020.0
2025-05-29 14:30:00,52.08,52.24,52.08,52.16,81387.0,52.08,52.24,52.08,52.16,81387.0
2025-05-29 15:00:00,52.16,52.24,52.14,52.21,105917.0,52.16,52.24,52.14,52.21,105917.0
2025-05-29 15:30:00,52.21,52.4,52.21,52.34,284494.0,52.21,52.4,52.21,52.34,284494.0
2025-05-30 09:30:00,49.91,49.92,48.58,49.23,1036313.0,49.91,49.92,48.58,49.23,1036313.0
2025-05-30 10:00:00,49.24,49.84,49.24,49.63,188792.0,49.24,49.84,49.24,49.63,188792.0
2025-05-30 10:30:00,49.61,49.78,49.54,49.63,98864.0,49.61,49.78,49.54,49.63,98864.0
2025-05-30 11:00:00,49.63,49.77,49.42,49.53,217556.0,49.63,49.77,49.42,49.53,217556.0
2025-05-30 11:30:00,49.54,49.77,49.3,49.48,146019.0,49.54,49.77,49.3,49.48,146019.0
2025-05-30 12:00:00,49.49,49.51,49.2,49.26,97262.0,49.49,49.51,49.2,49.26,97262.0
2025-05-30 12:30:00,49.27,49.41,49.11,49.36,189434.0,49.27,49.41,49.11,49.36,189434.0
2025-05-30 13:00:00,49.35,49.49,49.19,49.23,168693.0,49.35,49.49,49.19,49.23,168693.0
2025-05-30 13:30:00,49.26,49.52,49.26,49.39,111362.0,49.26,49.52,49.26,49.39,111362.0
2025-05-30 14:00:00,49.4,49.56,49.39,49.41,164320.0,49.4,49.56,49.39,49.41,164320.0
2025-05-30 14:30:00,49.41,49.45,49.35,49.43,175944.0,49.41,49.45,49.35,49.43,175944.0
2025-05-30 15:00:00,49.44,49.69,49.35,49.5,194601.0,49.44,49.69,49.35,49.5,194601.0
2025-05-30 15:30:00,49.48,49.5,49.25,49.29,504354.0,49.48,49.5,49.25,49.29,504354.0
2025-06-02 09:30:00,48.99,49.31,48.88,48.89,189591.0,48.99,49.31,48.88,48.89,189591.0
2025-06-02 10:00:00,48.9,49.26,48.87,49.21,153191.0,48.9,49.26,48.87,49.21,153191.0
2025-06-02 10:30:00,49.21,49.26,48.97,48.97,97801.0,49.21,49.26,48.97,48.97,97801.0
2025-06-02 11:00:00,48.96,49.04,48.9,48.92,128011.0,48.96,49.04,48.9,48.92,128011.0
2025-06-02 11:30:00,48.93,49.13,48.82,49.07,148676.0,48.93,49.13,48.82,49.07,148676.0
2025-06-02 12:00:00,49.06,49.11,49.03,49.05,47706.0,49.06,49.11,49.03,49.05,47706.0
2025-06-02 12:30:00,49.03,49.06,48.99,49.05,53258.0,49.03,49.06,48.99,49.05,53258.0
2025-06-02 13:00:00,49.07,49.11,48.95,48.98,48593.0,49.07,49.11,48.95,48.98,48593.0
2025-06-02 13:30:00,48.98,49.04,48.95,48.99,55409.0,48.98,49.04,48.95,48.99,55409.0
2025-06-02 14:00:00,48.98,49.13,48.96,49.13,85126.0,48.98,49.13,48.96,49.13,85126.0
2025-06-02 14:30:00,49.13,49.23,49.12,49.22,104852.0,49.13,49.23,49.12,49.22,104852.0
2025-06-02 15:00:00,49.19,49.3,49.19,49.29,113685.0,49.19,49.3,49.19,49.29,113685.0
2025-06-02 15:30:00,49.29,49.29,49.09,49.16,250111.0,49.29,49.29,49.09,49.16,250111.0
2025-06-03 09:30:00,49.01,49.11,48.85,48.99,209352.0,49.01,49.11,48.85,48.99,209352.0
2025-06-03 10:00:00,48.96,48.96,48.7,48.88,113105.0,48.96,48.96,48.7,48.88,113105.0
2025-06-03 10:30:00,48.89,49.17,48.8,49.16,105396.0,48.89,49.17,48.8,49.16,105396.0
2025-06-03 11:00:00,49.16,49.26,49.1,49.17,94851.0,49.16,49.26,49.1,49.17,94851.0
2025-06-03 11:30:00,49.16,49.4,49.12,49.2,146409.0,49.16,49.4,49.12,49.2,146409.0
2025-06-03 12:00:00,49.21,49.31,49.16,49.17,58416.0,49.21,49.31,49.16,49.17,58416.0
2025-06-03 12:30:00,49.18,49.2,49.11,49.19,60978.0,49.18,49.2,49.11,49.19,60978.0
2025-06-03 13:00:00,49.2,49.38,49.18,49.36,66469.0,49.2,49.38,49.18,49.36,66469.0
2025-06-03 13:30:00,49.36,49.52,49.36,49.52,55690.0,49.36,49.52,49.36,49.52,55690.0
2025-06-03 14:00:00,49.53,49.54,49.44,49.46,62556.0,49.53,49.54,49.44,49.46,62556.0
2025-06-03 14:30:00,49.47,49.55,49.46,49.46,51107.0,49.47,49.55,49.46,49.46,51107.0
2025-06-03 15:00:00,49.47,49.5,49.41,49.44,77196.0,49.47,49.5,49.41,49.44,77196.0
2025-06-03 15:30:00,49.43,49.5,49.17,49.18,236704.0,49.43,49.5,49.17,49.18,236704.0
2025-06-04 09:30:00,49.37,49.72,49.37,49.61,113465.0,49.37,49.72,49.37,49.61,113465.0
2025-06-04 10:00:00,49.59,49.71,49.54,49.62,97900.0,49.59,49.71,49.54,49.62,97900.0
2025-06-04 10:30:00,49.61,49.69,49.57,49.64,86175.0,49.61,49.69,49.57,49.64,86175.0
2025-06-04 11:00:00,49.65,49.76,49.6,49.72,122594.0,49.65,49.76,49.6,49.72,122594.0
2025-06-04 11:30:00,49.72,49.75,49.64,49.69,38902.0,49.72,49.75,49.64,49.69,38902.0
2025-06-04 12:00:00,49.71,49.74,49.62,49.68,44265.0,49.71,49.74,49.62,49.68,44265.0
2025-06-04 12:30:00,49.68,49.75,49.67,49.75,27536.0,49.68,49.75,49.67,49.75,27536.0
2025-06-04 13:00:00,49.75,49.77,49.64,49.67,25777.0,49.75,49.77,49.64,49.67,25777.0
2025-06-04 13:30:00,49.66,49.72,49.58,49.59,52025.0,49.66,49.72,49.58,49.59,52025.0
2025-06-04 14:00:00,49.58,49.61,49.56,49.58,62630.0,49.58,49.61,49.56,49.58,62630.0
2025-06-04 14:30:00,49.58,49.6,49.51,49.52,45474.0,49.58,49.6,49.51,49.52,45474.0
2025-06-04 15:00:00,49.53,49.55,49.48,49.52,58553.0,49.53,49.55,49.48,49.52,58553.0
2025-06-04 15:30:00,49.52,49.56,49.45,49.51,157245.0,49.52,49.56,49.45,49.51,157245.0
2025-06-05 09:30:00,49.91,49.92,49.77,49.85,106465.0,49.91,49.92,49.77,49.85,106465.0
2025-06-05 10:00:00,49.82,49.96,49.76,49.95,57853.0,49.82,49.96,49.76,49.95,57853.0
2025-06-05 10:30:00,49.96,50.09,49.91,49.95,93887.0,49.96,50.09,49.91,49.95,93887.0
2025-06-05 11:00:00,49.96,50.05,49.92,50.03,72593.0,49.96,50.05,49.92,50.03,72593.0
2025-06-05 11:30:00,50.01,50.05,49.8,49.91,40778.0,50.01,50.05,49.8,49.91,40778.0
2025-06-05 12:00:00,49.91,49.91,49.73,49.77,79869.0,49.91,49.91,49.73,49.77,79869.0
2025-06-05 12:30:00,49.76,49.76,49.65,49.65,86657.0,49.76,49.76,49.65,49.65,86657.0
2025-06-05 13:00:00,49.66,49.75,49.63,49.63,70102.0,49.66,49.75,49.63,49.63,70102.0
2025-06-05 13:30:00,49.63,49.65,49.55,49.59,71163.0,49.63,49.65,49.55,49.59,71163.0
2025-06-05 14:00:00,49.59,49.71,49.51,49.67,42187.0,49.59,49.71,49.51,49.67,42187.0
2025-06-05 14:30:00,49.67,49.77,49.67,49.75,49395.0,49.67,49.77,49.67,49.75,49395.0
2025-06-05 15:00:00,49.75,49.78,49.65,49.71,67478.0,49.75,49.78,49.65,49.71,67478.0
2025-06-05 15:30:00,49.73,49.8,49.65,49.8,155341.0,49.73,49.8,49.65,49.8,155341.0
2025-06-06 09:30:00,49.97,50.36,49.96,50.27,59889.0,49.97,50.36,49.96,50.27,59889.0
2025-06-06 10:00:00,50.26,50.35,50.23,50.33,62553.0,50.26,50.35,50.23,50.33,62553.0
2025-06-06 10:30:00,50.32,50.32,50.06,50.08,137878.0,50.32,50.32,50.06,50.08,137878.0
2025-06-06 11:00:00,50.08,50.28,50.07,50.25,50570.0,50.08,50.28,50.07,50.25,50570.0
2025-06-06 11:30:00,50.27,50.41,50.27,50.38,27997.0,50.27,50.41,50.27,50.38,27997.0
2025-06-06 12:00:00,50.39,50.49,50.38,50.44,63766.0,50.39,50.49,50.38,50.44,63766.0
2025-06-06 12:30:00,50.45,50.48,50.29,50.29,26260.0,50.45,50.48,50.29,50.29,26260.0
2025-06-06 13:00:00,50.29,50.39,50.24,50.35,14634.0,50.29,50.39,50.24,50.35,14634.0
2025-06-06 13:30:00,50.33,50.36,50.26,50.32,27317.0,50.33,50.36,50.26,50.32,27317.0
2025-06-06 14:00:00,50.32,50.42,50.3,50.39,34838.0,50.32,50.42,50.3,50.39,34838.0
2025-06-06 14:30:00,50.4,50.47,50.35,50.39,90747.0,50.4,50.47,50.35,50.39,90747.0
2025-06-06 15:00:00,50.38,50.5,50.37,50.48,133888.0,50.38,50.5,50.37,50.48,133888.0
2025-06-06 15:30:00,50.48,50.56,50.47,50.49,238464.0,50.48,50.56,50.47,50.49,238464.0
2025-06-09 09:30:00,49.92,50.14,49.84,49.9,184367.0,49.92,50.14,49.84,49.9,184367.0
2025-06-09 10:00:00,49.9,50.0,49.86,49.88,121250.0,49.9,50.0,49.86,49.88,121250.0
2025-06-09 10:30:00,49.87,49.88,49.75,49.8,58895.0,49.87,49.88,49.75,49.8,58895.0
2025-06-09 11:00:00,49.81,49.94,49.8,49.93,48049.0,49.81,49.94,49.8,49.93,48049.0
2025-06-09 11:30:00,49.95,50.06,49.92,49.94,67769.0,49.95,50.06,49.92,49.94,67769.0
2025-06-09 12:00:00,49.96,50.0,49.89,49.95,42872.0,49.96,50.0,49.89,49.95,42872.0
2025-06-09 12:30:00,49.96,50.06,49.92,49.95,72229.0,49.96,50.06,49.92,49.95,72229.0
2025-06-09 13:00:00,49.96,50.07,49.96,50.03,43876.0,49.96,50.07,49.96,50.03,43876.0
2025-06-09 13:30:00,50.04,50.06,49.96,49.97,50969.0,50.04,50.06,49.96,49.97,50969.0
2025-06-09 14:00:00,49.96,50.05,49.95,50.02,44436.0,49.96,50.05,49.95,50.02,44436.0
2025-06-09 14:30:00,50.02,50.03,49.92,49.93,68081.0,50.02,50.03,49.92,49.93,68081.0
2025-06-09 15:00:00,49.93,49.95,49.88,49.88,121872.0,49.93,49.95,49.88,49.88,121872.0
2025-06-09 15:30:00,49.88,49.91,49.71,49.73,181251.0,49.88,49.91,49.71,49.73,181251.0
2025-06-10 09:30:00,49.93,50.06,49.87,49.98,90960.0,49.93,50.06,49.87,49.98,90960.0
2025-06-10 10:00:00,49.98,50.05,49.92,50.03,39708.0,49.98,50.05,49.92,50.03,39708.0
2025-06-10 10:30:00,50.03,50.05,49.9,49.96,31250.0,50.03,50.05,49.9,49.96,31250.0
2025-06-10 11:00:00,49.96,49.98,49.82,49.91,49283.0,49.96,49.98,49.82,49.91,49283.0
2025-06-10 11:30:00,49.91,50.03,49.85,49.98,47476.0,49.91,50.03,49.85,49.98,47476.0
2025-06-10 12:00:00,50.0,50.04,49.96,50.0,35405.0,50.0,50.04,49.96,50.0,35405.0
2025-06-10 12:30:00,50.0,50.05,49.97,50.05,27173.0,50.0,50.05,49.97,50.05,27173.0
2025-06-10 13:00:00,50.05,50.16,50.04,50.12,39677.0,50.05,50.16,50.04,50.12,39677.0
2025-06-10 13:30:00,50.12,50.13,50.02,50.03,24566.0,50.12,50.13,50.02,50.03,24566.0
2025-06-10 14:00:00,50.02,50.02,49.9,49.93,47598.0,50.02,50.02,49.9,49.93,47598.0
2025-06-10 14:30:00,49.93,50.01,49.92,49.98,38945.0,49.93,50.01,49.92,49.98,38945.0
2025-06-10 15:00:00,49.98,50.01,49.96,49.97,59214.0,49.98,50.01,49.96,49.97,59214.0
2025-06-10 15:30:00,49.97,49.97,49.84,49.89,266661.0,49.97,49.97,49.84,49.89,266661.0
2025-06-11 09:30:00,49.86,49.99,49.83,49.95,75685.0,49.86,49.99,49.83,49.95,75685.0
2025-06-11 10:00:00,49.94,49.97,49.8,49.82,50030.0,49.94,49.97,49.8,49.82,50030.0
2025-06-11 10:30:00,49.82,49.87,49.74,49.74,75469.0,49.82,49.87,49.74,49.74,75469.0
2025-06-11 11:00:00,49.75,49.8,49.69,49.73,120551.0,49.75,49.8,49.69,49.73,120551.0
2025-06-11 11:30:00,49.73,49.82,49.65,49.76,88574.0,49.73,49.82,49.65,49.76,88574.0
2025-06-11 12:00:00,49.76,49.84,49.74,49.83,39813.0,49.76,49.84,49.74,49.83,39813.0
2025-06-11 12:30:00,49.84,49.94,49.83,49.94,35000.0,49.84,49.94,49.83,49.94,35000.0
2025-06-11 13:00:00,49.95,50.06,49.92,50.04,122805.0,49.95,50.06,49.92,50.04,122805.0
2025-06-11 13:30:00,50.04,50.05,49.99,50.0,74409.0,50.04,50.05,49.99,50.0,74409.0
2025-06-11 14:00:00,50.0,50.0,49.78,49.8,65103.0,50.0,50.0,49.78,49.8,65103.0
2025-06-11 14:30:00,49.8,49.85,49.74,49.8,62496.0,49.8,49.85,49.74,49.8,62496.0
2025-06-11 15:00:00,49.8,49.83,49.67,49.71,103316.0,49.8,49.83,49.67,49.71,103316.0
2025-06-11 15:30:00,49.7,49.75,49.59,49.73,194079.0,49.7,49.75,49.59,49.73,194079.0
2025-06-12 09:30:00,50.16,50.22,50.03,50.06,114808.0,50.16,50.22,50.03,50.06,114808.0
2025-06-12 10:00:00,50.06,50.53,50.06,50.53,114281.0,50.06,50.53,50.06,50.53,114281.0
2025-06-12 10:30:00,50.53,50.86,50.52,50.77,133381.0,50.53,50.86,50.52,50.77,133381.0
2025-06-12 11:00:00,50.78,50.78,50.63,50.64,69469.0,50.78,50.78,50.63,50.64,69469.0
2025-06-12 11:30:00,50.64,50.7,50.59,50.61,127232.0,50.64,50.7,50.59,50.61,127232.0
2025-06-12 12:00:00,50.62,50.73,50.62,50.69,49054.0,50.62,50.73,50.62,50.69,49054.0
2025-06-12 12:30:00,50.68,50.86,50.6,50.83,87954.0,50.68,50.86,50.6,50.83,87954.0
2025-06-12 13:00:00,50.83,50.96,50.78,50.81,59378.0,50.83,50.96,50.78,50.81,59378.0
2025-06-12 13:30:00,50.82,50.92,50.82,50.86,29210.0,50.82,50.92,50.82,50.86,29210.0
2025-06-12 14:00:00,50.87,50.97,50.83,50.97,51854.0,50.87,50.97,50.83,50.97,51854.0
2025-06-12 14:30:00,50.97,51.03,50.94,51.02,59945.0,50.97,51.03,50.94,51.02,59945.0
2025-06-12 15:00:00,51.02,51.04,50.97,51.04,64349.0,51.02,51.04,50.97,51.04,64349.0
2025-06-12 15:30:00,51.04,51.04,50.81,50.84,281138.0,51.04,51.04,50.81,50.84,281138.0
2025-06-13 09:30:00,49.46,49.86,49.32,49.78,331387.0,49.46,49.86,49.32,49.78,331387.0
2025-06-13 10:00:00,49.78,50.07,49.75,50.03,327954.0,49.78,50.07,49.75,50.03,327954.0
2025-06-13 10:30:00,50.03,50.11,49.91,50.07,108489.0,50.03,50.11,49.91,50.07,108489.0
2025-06-13 11:00:00,50.05,50.14,50.01,50.14,48939.0,50.05,50.14,50.01,50.14,48939.0
2025-06-13 11:30:00,50.13,50.3,50.13,50.22,64015.0,50.13,50.3,50.13,50.22,64015.0
2025-06-13 12:00:00,50.21,50.27,50.18,50.19,66076.0,50.21,50.27,50.18,50.19,66076.0
2025-06-13 12:30:00,50.18,50.22,50.04,50.07,34856.0,50.18,50.22,50.04,50.07,34856.0
2025-06-13 13:00:00,50.05,50.08,49.9,49.9,45246.0,50.05,50.08,49.9,49.9,45246.0
2025-06-13 13:30:00,49.91,50.02,49.9,49.93,45214.0,49.91,50.02,49.9,49.93,45214.0
2025-06-13 14:00:00,49.91,49.93,49.66,49.66,52819.0,49.91,49.93,49.66,49.66,52819.0
2025-06-13 14:30:00,49.65,49.77,49.56,49.66,87208.0,49.65,49.77,49.56,49.66,87208.0
2025-06-13 15:00:00,49.66,49.7,49.56,49.57,90056.0,49.66,49.7,49.56,49.57,90056.0
2025-06-13 15:30:00,49.59,49.71,49.58,49.67,311539.0,49.59,49.71,49.58,49.67,311539.0
2025-06-16 09:30:00,50.02,50.11,49.83,50.11,138250.0,50.02,50.11,49.83,50.11,138250.0
2025-06-16 10:00:00,50.1,50.13,50.03,50.09,110795.0,50.1,50.13,50.03,50.09,110795.0
2025-06-16 10:30:00,50.09,50.18,49.98,50.02,94981.0,50.09,50.18,49.98,50.02,94981.0
2025-06-16 11:00:00,50.02,50.05,49.82,49.84,143074.0,50.02,50.05,49.82,49.84,143074.0
2025-06-16 11:30:00,49.83,49.91,49.42,49.42,160248.0,49.83,49.91,49.42,49.42,160248.0
2025-06-16 12:00:00,49.42,49.57,49.41,49.5,74322.0,49.42,49.57,49.41,49.5,74322.0
2025-06-16 12:30:00,49.5,49.53,49.44,49.47,33643.0,49.5,49.53,49.44,49.47,33643.0
2025-06-16 13:00:00,49.47,49.49,49.4,49.45,53960.0,49.47,49.49,49.4,49.45,53960.0
2025-06-16 13:30:00,49.44,49.47,49.38,49.38,42167.0,49.44,49.47,49.38,49.38,42167.0
2025-06-16 14:00:00,49.38,49.45,49.37,49.42,46429.0,49.38,49.45,49.37,49.42,46429.0
2025-06-16 14:30:00,49.41,49.45,49.38,49.43,53964.0,49.41,49.45,49.38,49.43,53964.0
2025-06-16 15:00:00,49.43,49.46,49.33,49.36,156631.0,49.43,49.46,49.33,49.36,156631.0
2025-06-16 15:30:00,49.35,49.44,49.34,49.44,296415.0,49.35,49.44,49.34,49.44,296415.0
2025-06-17 09:30:00,48.99,49.11,48.7,48.88,245705.0,48.99,49.11,48.7,48.88,245705.0
2025-06-17 10:00:00,48.88,49.01,48.81,48.98,97723.0,48.88,49.01,48.81,48.98,97723.0
2025-06-17 10:30:00,48.99,49.0,48.88,48.95,86545.0,48.99,49.0,48.88,48.95,86545.0
2025-06-17 11:00:00,48.95,48.99,48.85,48.86,86603.0,48.95,48.99,48.85,48.86,86603.0
2025-06-17 11:30:00,48.86,48.89,48.75,48.82,89280.0,48.86,48.89,48.75,48.82,89280.0
2025-06-17 12:00:00,48.8,48.86,48.77,48.77,99085.0,48.8,48.86,48.77,48.77,99085.0
2025-06-17 12:30:00,48.76,48.78,48.6,48.6,29765.0,48.76,48.78,48.6,48.6,29765.0
2025-06-17 13:00:00,48.6,48.64,48.48,48.52,82541.0,48.6,48.64,48.48,48.52,82541.0
2025-06-17 13:30:00,48.52,48.56,48.34,48.4,55318.0,48.52,48.56,48.34,48.4,55318.0
2025-06-17 14:00:00,48.38,48.4,48.3,48.31,54803.0,48.38,48.4,48.3,48.31,54803.0
2025-06-17 14:30:00,48.32,48.37,48.26,48.32,81583.0,48.32,48.37,48.26,48.32,81583.0
2025-06-17 15:00:00,48.31,48.33,48.23,48.24,105049.0,48.31,48.33,48.23,48.24,105049.0
2025-06-17 15:30:00,48.25,48.27,48.18,48.25,372955.0,48.25,48.27,48.18,48.25,372955.0
2025-06-18 09:30:00,47.91,47.91,47.63,47.64,129203.0,47.91,47.91,47.63,47.64,129203.0
2025-06-18 10:00:00,47.64,48.0,47.59,47.95,58351.0,47.64,48.0,47.59,47.95,58351.0
2025-06-18 10:30:00,47.97,48.03,47.83,47.85,136055.0,47.97,48.03,47.83,47.85,136055.0
2025-06-18 11:00:00,47.85,47.86,47.63,47.73,157299.0,47.85,47.86,47.63,47.73,157299.0
2025-06-18 11:30:00,47.73,47.77,47.51,47.52,177275.0,47.73,47.77,47.51,47.52,177275.0
2025-06-18 12:00:00,47.53,47.65,47.42,47.54,164108.0,47.53,47.65,47.42,47.54,164108.0
2025-06-18 12:30:00,47.54,47.74,47.52,47.72,129807.0,47.54,47.74,47.52,47.72,129807.0
2025-06-18 13:00:00,47.72,47.78,47.71,47.73,103897.0,47.72,47.78,47.71,47.73,103897.0
2025-06-18 13:30:00,47.73,47.87,47.67,47.84,101068.0,47.73,47.87,47.67,47.84,101068.0
2025-06-18 14:00:00,47.84,47.97,47.77,47.91,133572.0,47.84,47.97,47.77,47.91,133572.0
2025-06-18 14:30:00,47.91,47.95,47.7,47.71,127029.0,47.91,47.95,47.7,47.71,127029.0
2025-06-18 15:00:00,47.7,47.74,47.59,47.6,137822.0,47.7,47.74,47.59,47.6,137822.0
2025-06-18 15:30:00,47.59,47.72,47.57,47.61,405840.0,47.59,47.72,47.57,47.61,405840.0
2025-06-20 09:30:00,48.07,48.11,47.68,47.81,200839.0,48.07,48.11,47.68,47.81,200839.0
2025-06-20 10:00:00,47.81,47.98,47.79,47.93,108118.0,47.81,47.98,47.79,47.93,108118.0
2025-06-20 10:30:00,47.92,47.92,47.64,47.76,141805.0,47.92,47.92,47.64,47.76,141805.0
2025-06-20 11:00:00,47.77,47.85,47.68,47.68,218129.0,47.77,47.85,47.68,47.68,218129.0
2025-06-20 11:30:00,47.67,47.91,47.65,47.75,161249.0,47.67,47.91,47.65,47.75,161249.0
2025-06-20 12:00:00,47.74,47.8,47.72,47.76,66196.0,47.74,47.8,47.72,47.76,66196.0
2025-06-20 12:30:00,47.77,47.78,47.65,47.71,102099.0,47.77,47.78,47.65,47.71,102099.0
2025-06-20 13:00:00,47.71,47.74,47.53,47.55,136559.0,47.71,47.74,47.53,47.55,136559.0
2025-06-20 13:30:00,47.53,47.64,47.5,47.62,154716.0,47.53,47.64,47.5,47.62,154716.0
2025-06-20 14:00:00,47.61,47.84,47.6,47.79,179743.0,47.61,47.84,47.6,47.79,179743.0
2025-06-20 14:30:00,47.8,47.88,47.72,47.73,192289.0,47.8,47.88,47.72,47.73,192289.0
2025-06-20 15:00:00,47.73,47.79,47.66,47.67,182320.0,47.73,47.79,47.66,47.67,182320.0
2025-06-20 15:30:00,47.66,47.91,47.45,47.85,1019517.0,47.66,47.91,47.45,47.85,1019517.0