date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2018-07-18 12:00:00,51.29,51.49,51.12,51.27,170954.0,49.2042,49.396,49.0411,49.185,170954.0
2018-07-18 12:30:00,51.26,51.26,51.04,51.07,26765.0,49.1754,49.1754,48.9643,48.9931,26765.0
2018-07-18 13:00:00,51.08,51.08,50.95,51.0,34864.0,49.0027,49.0027,48.878,48.926,34864.0
2018-07-18 13:30:00,51.0,51.0,50.85,50.88,21377.0,48.926,48.926,48.7821,48.8108,21377.0
2018-07-18 14:00:00,50.86,50.93,50.86,50.89,37064.0,48.7917,48.8588,48.7917,48.8204,37064.0
2018-07-18 14:30:00,50.88,50.94,50.85,50.91,108281.0,48.8108,48.8684,48.7821,48.8396,108281.0
2018-07-18 15:00:00,50.92,51.05,50.89,51.0,44304.0,48.8492,48.9739,48.8204,48.926,44304.0
2018-07-18 15:30:00,51.0,51.05,50.93,50.93,196365.0,48.926,48.9739,48.8588,48.8588,196365.0
2018-07-19 09:30:00,50.93,51.61,50.59,50.69,36142.0,48.8588,49.5112,48.5326,48.6286,36142.0
2018-07-19 10:00:00,50.68,50.94,50.68,50.81,24972.0,48.619,48.8684,48.619,48.7437,24972.0
2018-07-19 10:30:00,50.81,50.82,50.67,50.78,42459.0,48.7437,48.7533,48.6094,48.7149,42459.0
2018-07-19 11:00:00,50.8,50.89,50.76,50.78,33298.0,48.7341,48.8204,48.6957,48.7149,33298.0
2018-07-19 11:30:00,50.8,50.89,50.75,50.86,75684.0,48.7341,48.8204,48.6861,48.7917,75684.0
2018-07-19 12:00:00,50.86,51.05,50.85,50.91,26810.0,48.7917,48.9739,48.7821,48.8396,26810.0
2018-07-19 12:30:00,50.94,50.96,50.84,50.87,14777.0,48.8684,48.8876,48.7725,48.8013,14777.0
2018-07-19 13:00:00,50.85,51.1,50.8,51.1,25609.0,48.7821,49.0219,48.7341,49.0219,25609.0
2018-07-19 13:30:00,51.09,51.15,51.03,51.05,23051.0,49.0123,49.0699,48.9547,48.9739,23051.0
2018-07-19 14:00:00,51.07,51.17,50.97,51.05,24915.0,48.9931,49.0891,48.8972,48.9739,24915.0
2018-07-19 14:30:00,51.07,51.25,51.04,51.18,181145.0,48.9931,49.1658,48.9643,49.0986,181145.0
2018-07-19 15:00:00,51.18,51.23,51.15,51.21,84365.0,49.0986,49.1466,49.0699,49.1274,84365.0
2018-07-19 15:30:00,51.21,51.22,51.1,51.1,114022.0,49.1274,49.137,49.0219,49.0219,114022.0
2018-07-20 09:30:00,50.76,51.03,50.57,50.99,22510.0,48.6957,48.9547,48.5135,48.9164,22510.0
2018-07-20 10:00:00,51.04,51.04,50.54,50.65,49302.0,48.9643,48.9643,48.4847,48.5902,49302.0
2018-07-20 10:30:00,50.69,50.91,50.65,50.87,20429.0,48.6286,48.8396,48.5902,48.8013,20429.0
2018-07-20 11:00:00,50.88,50.98,50.84,50.97,23932.0,48.8108,48.9068,48.7725,48.8972,23932.0
2018-07-20 11:30:00,50.97,51.01,50.9,50.93,21698.0,48.8972,48.9356,48.83,48.8588,21698.0
2018-07-20 12:00:00,50.93,51.01,50.9,50.98,30657.0,48.8588,48.9356,48.83,48.9068,30657.0
2018-07-20 12:30:00,50.98,50.98,50.9,50.97,21154.0,48.9068,48.9068,48.83,48.8972,21154.0
2018-07-20 13:00:00,50.97,50.97,50.86,50.86,15033.0,48.8972,48.8972,48.7917,48.7917,15033.0
2018-07-20 13:30:00,50.86,50.87,50.71,50.79,25611.0,48.7917,48.8013,48.6478,48.7245,25611.0
2018-07-20 14:00:00,50.78,50.82,50.58,50.67,111668.0,48.7149,48.7533,48.523,48.6094,111668.0
2018-07-20 14:30:00,50.65,50.71,50.51,50.55,44174.0,48.5902,48.6478,48.4559,48.4943,44174.0
2018-07-20 15:00:00,50.56,50.65,50.53,50.57,62755.0,48.5039,48.5902,48.4751,48.5135,62755.0
2018-07-20 15:30:00,50.58,50.62,50.5,50.59,122039.0,48.523,48.5614,48.4463,48.5326,122039.0
2018-07-23 09:30:00,50.46,50.55,50.0,50.18,297183.0,48.4079,48.4943,47.9666,48.1393,297183.0
2018-07-23 10:00:00,50.14,50.3,50.02,50.11,72042.0,48.1009,48.2544,47.9858,48.0722,72042.0
2018-07-23 10:30:00,50.1,50.31,50.1,50.17,58958.0,48.0626,48.264,48.0626,48.1297,58958.0
2018-07-23 11:00:00,50.16,50.29,50.11,50.28,50436.0,48.1201,48.2448,48.0722,48.2352,50436.0
2018-07-23 11:30:00,50.29,50.55,50.27,50.54,64664.0,48.2448,48.4943,48.2257,48.4847,64664.0
2018-07-23 12:00:00,50.52,50.67,50.5,50.66,49153.0,48.4655,48.6094,48.4463,48.5998,49153.0
2018-07-23 12:30:00,50.66,50.73,50.63,50.7,60601.0,48.5998,48.6669,48.571,48.6382,60601.0
2018-07-23 13:00:00,50.71,50.76,50.69,50.75,65180.0,48.6478,48.6957,48.6286,48.6861,65180.0
2018-07-23 13:30:00,50.75,50.78,50.7,50.72,45901.0,48.6861,48.7149,48.6382,48.6574,45901.0
2018-07-23 14:00:00,50.72,50.81,50.71,50.8,105526.0,48.6574,48.7437,48.6478,48.7341,105526.0
2018-07-23 14:30:00,50.79,50.85,50.78,50.84,80259.0,48.7245,48.7821,48.7149,48.7725,80259.0
2018-07-23 15:00:00,50.84,50.87,50.7,50.7,110175.0,48.7725,48.8013,48.6382,48.6382,110175.0
2018-07-23 15:30:00,50.71,50.8,50.69,50.75,233756.0,48.6478,48.7341,48.6286,48.6861,233756.0
2018-07-24 09:30:00,52.26,52.99,51.46,51.82,231349.0,50.1347,50.835,49.3673,49.7126,231349.0
2018-07-24 10:00:00,51.84,52.45,51.84,52.2,139692.0,49.7318,50.317,49.7318,50.0772,139692.0
2018-07-24 10:30:00,52.22,52.62,52.03,52.56,198829.0,50.0963,50.4801,49.9141,50.4225,198829.0
2018-07-24 11:00:00,52.56,52.67,52.23,52.67,87302.0,50.4225,50.528,50.1059,50.528,87302.0
2018-07-24 11:30:00,52.66,52.73,52.44,52.73,77812.0,50.5185,50.5856,50.3074,50.5856,77812.0
2018-07-24 12:00:00,52.74,53.16,52.72,53.1,76799.0,50.5952,50.9981,50.576,50.9406,76799.0
2018-07-24 12:30:00,53.11,53.26,53.07,53.21,67615.0,50.9502,51.0941,50.9118,51.0461,67615.0
2018-07-24 13:00:00,53.24,53.48,53.1,53.13,68728.0,51.0749,51.3051,50.9406,50.9693,68728.0
2018-07-24 13:30:00,53.11,53.5,53.11,53.4,58766.0,50.9502,51.3243,50.9502,51.2284,58766.0
2018-07-24 14:00:00,53.4,53.44,52.71,52.75,147978.0,51.2284,51.2667,50.5664,50.6048,147978.0
2018-07-24 14:30:00,52.74,52.96,52.7,52.79,149223.0,50.5952,50.8063,50.5568,50.6432,149223.0
2018-07-24 15:00:00,52.8,52.84,52.67,52.78,175522.0,50.6528,50.6911,50.528,50.6336,175522.0
2018-07-24 15:30:00,52.78,52.79,52.39,52.49,769635.0,50.6336,50.6432,50.2594,50.3554,769635.0
2018-07-25 09:30:00,52.5,53.06,52.33,52.65,49420.0,50.365,50.9022,50.2019,50.5089,49420.0
2018-07-25 10:00:00,52.65,52.89,52.42,52.56,101196.0,50.5089,50.7391,50.2882,50.4225,101196.0
2018-07-25 10:30:00,52.59,52.61,51.8,52.24,213836.0,50.4513,50.4705,49.6934,50.1155,213836.0
2018-07-25 11:00:00,52.27,52.28,51.68,51.71,92380.0,50.1443,50.1539,49.5783,49.6071,92380.0
2018-07-25 11:30:00,51.72,51.86,51.66,51.86,116136.0,49.6167,49.751,49.5591,49.751,116136.0
2018-07-25 12:00:00,51.86,51.87,51.5,51.71,71810.0,49.751,49.7606,49.4056,49.6071,71810.0
2018-07-25 12:30:00,51.71,51.84,51.7,51.7,42467.0,49.6071,49.7318,49.5975,49.5975,42467.0
2018-07-25 13:00:00,51.7,51.77,51.5,51.5,36080.0,49.5975,49.6646,49.4056,49.4056,36080.0
2018-07-25 13:30:00,51.53,51.75,51.52,51.7,46178.0,49.4344,49.6455,49.4248,49.5975,46178.0
2018-07-25 14:00:00,51.71,51.76,51.65,51.75,61054.0,49.6071,49.6551,49.5495,49.6455,61054.0
2018-07-25 14:30:00,51.75,51.94,51.74,51.88,79787.0,49.6455,49.8277,49.6359,49.7702,79787.0
2018-07-25 15:00:00,51.88,51.93,51.85,51.87,90393.0,49.7702,49.8181,49.7414,49.7606,90393.0
2018-07-25 15:30:00,51.87,52.34,51.86,52.32,299336.0,49.7606,50.2115,49.751,50.1923,299336.0
2018-07-26 09:30:00,52.61,53.71,52.32,53.51,90800.0,50.4705,51.5258,50.1923,51.3339,90800.0
2018-07-26 10:00:00,53.5,53.75,53.5,53.72,44635.0,51.3243,51.5641,51.3243,51.5353,44635.0
2018-07-26 10:30:00,53.72,54.18,53.72,54.01,116714.0,51.5353,51.9766,51.5353,51.8136,116714.0
2018-07-26 11:00:00,54.02,54.26,53.88,53.93,34066.0,51.8231,52.0534,51.6888,51.7368,34066.0
2018-07-26 11:30:00,53.95,53.95,53.76,53.83,20140.0,51.756,51.756,51.5737,51.6409,20140.0
2018-07-26 12:00:00,53.82,53.88,53.63,53.71,49033.0,51.6313,51.6888,51.449,51.5258,49033.0
2018-07-26 12:30:00,53.73,53.74,53.42,53.46,49228.0,51.5449,51.5545,51.2475,51.2859,49228.0
2018-07-26 13:00:00,53.46,53.7,53.4,53.65,141861.0,51.2859,51.5162,51.2284,51.4682,141861.0
2018-07-26 13:30:00,53.63,53.69,53.58,53.67,23663.0,51.449,51.5066,51.401,51.4874,23663.0
2018-07-26 14:00:00,53.69,53.83,53.68,53.82,38316.0,51.5066,51.6409,51.497,51.6313,38316.0
2018-07-26 14:30:00,53.82,53.97,53.81,53.95,46205.0,51.6313,51.7752,51.6217,51.756,46205.0
2018-07-26 15:00:00,53.96,53.96,53.81,53.88,37916.0,51.7656,51.7656,51.6217,51.6888,37916.0
2018-07-26 15:30:00,53.87,53.96,53.84,53.87,82874.0,51.6792,51.7656,51.6505,51.6792,82874.0
2018-07-27 09:30:00,54.02,54.17,53.87,54.13,38749.0,51.8231,51.967,51.6792,51.9287,38749.0
2018-07-27 10:00:00,54.13,54.17,53.74,54.13,49145.0,51.9287,51.967,51.5545,51.9287,49145.0
2018-07-27 10:30:00,54.12,54.54,54.09,54.38,56473.0,51.9191,52.322,51.8903,52.1685,56473.0
2018-07-27 11:00:00,54.38,54.39,54.08,54.12,32500.0,52.1685,52.1781,51.8807,51.9191,32500.0
2018-07-27 11:30:00,54.12,54.18,54.01,54.1,70115.0,51.9191,51.9766,51.8136,51.8999,70115.0
2018-07-27 12:00:00,54.09,54.09,53.86,53.88,34462.0,51.8903,51.8903,51.6697,51.6888,34462.0
2018-07-27 12:30:00,53.87,53.87,53.66,53.66,33684.0,51.6792,51.6792,51.4778,51.4778,33684.0
2018-07-27 13:00:00,53.63,53.8,53.55,53.76,39161.0,51.449,51.6121,51.3723,51.5737,39161.0
2018-07-27 13:30:00,53.76,53.81,53.67,53.78,45214.0,51.5737,51.6217,51.4874,51.5929,45214.0
2018-07-27 14:00:00,53.79,53.8,53.57,53.6,62381.0,51.6025,51.6121,51.3914,51.4202,62381.0
2018-07-27 14:30:00,53.6,53.71,53.59,53.66,33516.0,51.4202,51.5258,51.4106,51.4778,33516.0
2018-07-27 15:00:00,53.66,53.78,53.66,53.73,39080.0,51.4778,51.5929,51.4778,51.5449,39080.0
2018-07-27 15:30:00,53.74,53.79,53.69,53.77,127114.0,51.5545,51.6025,51.5066,51.5833,127114.0
2018-07-30 09:30:00,54.04,54.61,53.83,54.45,60566.0,51.8423,52.3892,51.6409,52.2357,60566.0
2018-07-30 10:00:00,54.45,54.45,54.22,54.42,51397.0,52.2357,52.2357,52.015,52.2069,51397.0
2018-07-30 10:30:00,54.42,54.57,54.39,54.54,63870.0,52.2069,52.3508,52.1781,52.322,63870.0
2018-07-30 11:00:00,54.53,54.53,54.25,54.31,45275.0,52.3124,52.3124,52.0438,52.1014,45275.0
2018-07-30 11:30:00,54.31,54.45,54.25,54.31,47901.0,52.1014,52.2357,52.0438,52.1014,47901.0
2018-07-30 12:00:00,54.32,54.32,53.95,53.95,84530.0,52.1109,52.1109,51.756,51.756,84530.0
2018-07-30 12:30:00,53.96,53.99,53.87,53.92,44673.0,51.7656,51.7944,51.6792,51.7272,44673.0
2018-07-30 13:00:00,53.92,54.09,53.81,54.05,64590.0,51.7272,51.8903,51.6217,51.8519,64590.0
2018-07-30 13:30:00,54.05,54.24,54.03,54.24,101957.0,51.8519,52.0342,51.8327,52.0342,101957.0
2018-07-30 14:00:00,54.23,54.26,54.08,54.13,126464.0,52.0246,52.0534,51.8807,51.9287,126464.0
2018-07-30 14:30:00,54.14,54.25,54.11,54.2,71825.0,51.9383,52.0438,51.9095,51.9958,71825.0
2018-07-30 15:00:00,54.19,54.25,54.09,54.15,92221.0,51.9862,52.0438,51.8903,51.9479,92221.0
2018-07-30 15:30:00,54.15,54.18,53.89,53.94,124594.0,51.9479,51.9766,51.6984,51.7464,124594.0
2018-07-31 09:30:00,54.03,54.62,53.69,54.26,132004.0,51.8327,52.3987,51.5066,52.0534,132004.0
2018-07-31 10:00:00,54.3,54.57,54.25,54.5,108145.0,52.0918,52.3508,52.0438,52.2836,108145.0
2018-07-31 10:30:00,54.54,54.65,54.28,54.37,69890.0,52.322,52.4275,52.0726,52.1589,69890.0
2018-07-31 11:00:00,54.37,54.58,54.37,54.49,52962.0,52.1589,52.3604,52.1589,52.274,52962.0
2018-07-31 11:30:00,54.5,54.52,54.28,54.28,42931.0,52.2836,52.3028,52.0726,52.0726,42931.0
2018-07-31 12:00:00,54.28,54.43,54.25,54.42,43455.0,52.0726,52.2165,52.0438,52.2069,43455.0
2018-07-31 12:30:00,54.42,54.62,54.4,54.57,53459.0,52.2069,52.3987,52.1877,52.3508,53459.0
2018-07-31 13:00:00,54.55,54.63,54.45,54.48,47085.0,52.3316,52.4083,52.2357,52.2644,47085.0
2018-07-31 13:30:00,54.47,54.48,54.32,54.32,32269.0,52.2548,52.2644,52.1109,52.1109,32269.0
2018-07-31 14:00:00,54.32,54.34,54.11,54.15,48085.0,52.1109,52.1301,51.9095,51.9479,48085.0
2018-07-31 14:30:00,54.15,54.46,54.09,54.39,137252.0,51.9479,52.2453,51.8903,52.1781,137252.0
2018-07-31 15:00:00,54.4,54.48,54.34,54.47,92029.0,52.1877,52.2644,52.1301,52.2548,92029.0
2018-07-31 15:30:00,54.47,54.6,54.3,54.36,330916.0,52.2548,52.3796,52.0918,52.1493,330916.0
2018-08-01 09:30:00,54.09,54.88,54.09,54.75,90604.0,51.8903,52.6482,51.8903,52.5235,90604.0
2018-08-01 10:00:00,54.72,54.87,54.64,54.73,80082.0,52.4947,52.6386,52.4179,52.5043,80082.0
2018-08-01 10:30:00,54.72,54.87,54.68,54.76,102613.0,52.4947,52.6386,52.4563,52.5331,102613.0
2018-08-01 11:00:00,54.77,54.81,54.67,54.7,62481.0,52.5426,52.581,52.4467,52.4755,62481.0
2018-08-01 11:30:00,54.68,54.7,54.42,54.52,64287.0,52.4563,52.4755,52.2069,52.3028,64287.0
2018-08-01 12:00:00,54.52,54.58,54.47,54.48,60774.0,52.3028,52.3604,52.2548,52.2644,60774.0
2018-08-01 12:30:00,54.48,54.56,54.35,54.56,37558.0,52.2644,52.3412,52.1397,52.3412,37558.0
2018-08-01 13:00:00,54.57,54.61,54.53,54.58,60176.0,52.3508,52.3892,52.3124,52.3604,60176.0
2018-08-01 13:30:00,54.58,54.74,54.57,54.67,71167.0,52.3604,52.5139,52.3508,52.4467,71167.0
2018-08-01 14:00:00,54.68,54.7,54.34,54.48,76143.0,52.4563,52.4755,52.1301,52.2644,76143.0
2018-08-01 14:30:00,54.48,54.52,54.28,54.34,70986.0,52.2644,52.3028,52.0726,52.1301,70986.0
2018-08-01 15:00:00,54.33,54.36,54.18,54.2,86868.0,52.1205,52.1493,51.9766,51.9958,86868.0
2018-08-01 15:30:00,54.19,54.24,53.99,54.07,195982.0,51.9862,52.0342,51.7944,51.8711,195982.0
2018-08-02 09:30:00,53.66,54.1,53.57,53.89,85054.0,51.4778,51.8999,51.3914,51.6984,85054.0
2018-08-02 10:00:00,53.91,54.13,53.77,53.97,105603.0,51.7176,51.9287,51.5833,51.7752,105603.0
2018-08-02 10:30:00,53.98,54.01,53.77,53.82,28396.0,51.7848,51.8136,51.5833,51.6313,28396.0
2018-08-02 11:00:00,53.83,54.03,53.83,53.89,30384.0,51.6409,51.8327,51.6409,51.6984,30384.0
2018-08-02 11:30:00,53.91,53.95,53.82,53.88,22362.0,51.7176,51.756,51.6313,51.6888,22362.0
2018-08-02 12:00:00,53.88,54.09,53.83,54.07,33420.0,51.6888,51.8903,51.6409,51.8711,33420.0
2018-08-02 12:30:00,54.07,54.09,53.94,53.97,30055.0,51.8711,51.8903,51.7464,51.7752,30055.0
2018-08-02 13:00:00,53.98,54.05,53.94,54.01,24391.0,51.7848,51.8519,51.7464,51.8136,24391.0
2018-08-02 13:30:00,54.02,54.2,54.01,54.16,70991.0,51.8231,51.9958,51.8136,51.9575,70991.0
2018-08-02 14:00:00,54.14,54.2,54.11,54.17,43683.0,51.9383,51.9958,51.9095,51.967,43683.0
2018-08-02 14:30:00,54.16,54.21,54.1,54.21,38246.0,51.9575,52.0054,51.8999,52.0054,38246.0
2018-08-02 15:00:00,54.21,54.24,54.11,54.21,49999.0,52.0054,52.0342,51.9095,52.0054,49999.0
2018-08-02 15:30:00,54.21,54.24,54.09,54.14,94052.0,52.0054,52.0342,51.8903,51.9383,94052.0
2018-08-03 09:30:00,54.69,54.82,54.13,54.57,51347.0,52.4659,52.5906,51.9287,52.3508,51347.0
2018-08-03 10:00:00,54.56,54.78,54.4,54.78,67018.0,52.3412,52.5522,52.1877,52.5522,67018.0
2018-08-03 10:30:00,54.78,54.78,54.63,54.7,30766.0,52.5522,52.5522,52.4083,52.4755,30766.0
2018-08-03 11:00:00,54.69,54.73,54.37,54.43,23445.0,52.4659,52.5043,52.1589,52.2165,23445.0
2018-08-03 11:30:00,54.43,54.51,54.38,54.46,20195.0,52.2165,52.2932,52.1685,52.2453,20195.0
2018-08-03 12:00:00,54.47,54.56,54.47,54.55,22844.0,52.2548,52.3412,52.2548,52.3316,22844.0
2018-08-03 12:30:00,54.55,54.55,54.4,54.46,20000.0,52.3316,52.3316,52.1877,52.2453,20000.0
2018-08-03 13:00:00,54.46,54.55,54.46,54.53,18920.0,52.2453,52.3316,52.2453,52.3124,18920.0
2018-08-03 13:30:00,54.53,54.55,54.49,54.49,20400.0,52.3124,52.3316,52.274,52.274,20400.0
2018-08-03 14:00:00,54.49,54.54,54.48,54.49,18523.0,52.274,52.322,52.2644,52.274,18523.0
2018-08-03 14:30:00,54.5,54.55,54.44,54.55,23122.0,52.2836,52.3316,52.2261,52.3316,23122.0
2018-08-03 15:00:00,54.55,54.64,54.49,54.5,54195.0,52.3316,52.4179,52.274,52.2836,54195.0
2018-08-03 15:30:00,54.51,54.54,54.47,54.49,105277.0,52.2932,52.322,52.2548,52.274,105277.0
2018-08-06 09:30:00,54.69,54.72,54.4,54.55,35712.0,52.4659,52.4947,52.1877,52.3316,35712.0
2018-08-06 10:00:00,54.59,54.66,54.44,54.58,51401.0,52.37,52.4371,52.2261,52.3604,51401.0
2018-08-06 10:30:00,54.57,54.75,54.57,54.69,31491.0,52.3508,52.5235,52.3508,52.4659,31491.0
2018-08-06 11:00:00,54.74,54.88,54.66,54.81,25243.0,52.5139,52.6482,52.4371,52.581,25243.0
2018-08-06 11:30:00,54.8,54.86,54.74,54.83,23429.0,52.5714,52.629,52.5139,52.6002,23429.0
2018-08-06 12:00:00,54.85,54.99,54.81,54.97,21113.0,52.6194,52.7537,52.581,52.7345,21113.0
2018-08-06 12:30:00,54.97,54.98,54.93,54.96,12296.0,52.7345,52.7441,52.6961,52.7249,12296.0
2018-08-06 13:00:00,54.97,55.02,54.95,54.96,29535.0,52.7345,52.7825,52.7153,52.7249,29535.0
2018-08-06 13:30:00,54.96,55.02,54.94,54.99,69296.0,52.7249,52.7825,52.7057,52.7537,69296.0
2018-08-06 14:00:00,55.0,55.04,54.97,55.0,32621.0,52.7633,52.8017,52.7345,52.7633,32621.0
2018-08-06 14:30:00,54.98,55.04,54.95,54.99,29392.0,52.7441,52.8017,52.7153,52.7537,29392.0
2018-08-06 15:00:00,55.01,55.01,54.89,54.99,65304.0,52.7729,52.7729,52.6578,52.7537,65304.0
2018-08-06 15:30:00,55.0,55.01,54.86,54.92,110899.0,52.7633,52.7729,52.629,52.6865,110899.0
2018-08-07 09:30:00,55.3,55.5,54.91,55.4,35157.0,53.0511,53.243,52.677,53.147,35157.0
2018-08-07 10:00:00,55.4,55.48,55.28,55.3,78101.0,53.147,53.2238,53.0319,53.0511,78101.0
2018-08-07 10:30:00,55.3,55.62,55.3,55.5,30965.0,53.0511,53.3581,53.0511,53.243,30965.0
2018-08-07 11:00:00,55.5,55.86,55.47,55.82,100589.0,53.243,53.5883,53.2142,53.5499,100589.0
2018-08-07 11:30:00,55.81,55.93,55.78,55.89,30830.0,53.5404,53.6555,53.5116,53.6171,30830.0
2018-08-07 12:00:00,55.89,56.01,55.86,55.93,18087.0,53.6171,53.7322,53.5883,53.6555,18087.0
2018-08-07 12:30:00,55.93,56.15,55.92,56.12,35277.0,53.6555,53.8665,53.6459,53.8377,35277.0
2018-08-07 13:00:00,56.09,56.15,55.95,55.99,139175.0,53.809,53.8665,53.6747,53.713,139175.0
2018-08-07 13:30:00,55.96,56.0,55.71,55.75,32804.0,53.6843,53.7226,53.4444,53.4828,32804.0
2018-08-07 14:00:00,55.74,55.95,55.68,55.92,73451.0,53.4732,53.6747,53.4156,53.6459,73451.0
2018-08-07 14:30:00,55.93,55.94,55.74,55.79,34590.0,53.6555,53.6651,53.4732,53.5212,34590.0
2018-08-07 15:00:00,55.8,55.92,55.72,55.91,55782.0,53.5308,53.6459,53.454,53.6363,55782.0
2018-08-07 15:30:00,55.91,55.92,55.75,55.82,113418.0,53.6363,53.6459,53.4828,53.5499,113418.0
2018-08-08 09:30:00,55.89,55.93,55.64,55.72,21278.0,53.6171,53.6555,53.3773,53.454,21278.0
2018-08-08 10:00:00,55.75,55.9,55.67,55.82,23068.0,53.4828,53.6267,53.406,53.5499,23068.0
2018-08-08 10:30:00,55.79,55.91,55.73,55.9,23470.0,53.5212,53.6363,53.4636,53.6267,23470.0
2018-08-08 11:00:00,55.92,55.97,55.74,55.81,85176.0,53.6459,53.6938,53.4732,53.5404,85176.0
2018-08-08 11:30:00,55.8,55.85,55.73,55.81,21124.0,53.5308,53.5787,53.4636,53.5404,21124.0
2018-08-08 12:00:00,55.81,55.82,55.72,55.76,17450.0,53.5404,53.5499,53.454,53.4924,17450.0
2018-08-08 12:30:00,55.78,55.87,55.76,55.82,13385.0,53.5116,53.5979,53.4924,53.5499,13385.0
2018-08-08 13:00:00,55.85,55.96,55.83,55.94,23911.0,53.5787,53.6843,53.5595,53.6651,23911.0
2018-08-08 13:30:00,55.94,56.12,55.93,56.11,33329.0,53.6651,53.8377,53.6555,53.8282,33329.0
2018-08-08 14:00:00,56.1,56.19,56.09,56.18,20983.0,53.8186,53.9049,53.809,53.8953,20983.0
2018-08-08 14:30:00,56.18,56.28,56.04,56.11,50775.0,53.8953,53.9912,53.761,53.8282,50775.0
2018-08-08 15:00:00,56.11,56.15,55.92,55.99,56432.0,53.8282,53.8665,53.6459,53.713,56432.0
2018-08-08 15:30:00,55.98,56.01,55.77,55.83,91841.0,53.7034,53.7322,53.502,53.5595,91841.0
2018-08-09 09:30:00,55.68,55.95,55.68,55.89,25278.0,53.4156,53.6747,53.4156,53.6171,25278.0
2018-08-09 10:00:00,55.89,56.04,55.88,55.94,35275.0,53.6171,53.761,53.6075,53.6651,35275.0
2018-08-09 10:30:00,55.94,55.94,55.8,55.82,49188.0,53.6651,53.6651,53.5308,53.5499,49188.0
2018-08-09 11:00:00,55.82,55.96,55.8,55.9,26764.0,53.5499,53.6843,53.5308,53.6267,26764.0
2018-08-09 11:30:00,55.89,55.89,55.61,55.69,16718.0,53.6171,53.6171,53.3485,53.4252,16718.0
2018-08-09 12:00:00,55.69,55.85,55.68,55.79,19166.0,53.4252,53.5787,53.4156,53.5212,19166.0
2018-08-09 12:30:00,55.8,55.94,55.8,55.92,15434.0,53.5308,53.6651,53.5308,53.6459,15434.0
2018-08-09 13:00:00,55.92,55.92,55.81,55.86,13115.0,53.6459,53.6459,53.5404,53.5883,13115.0
2018-08-09 13:30:00,55.86,55.87,55.77,55.78,21921.0,53.5883,53.5979,53.502,53.5116,21921.0
2018-08-09 14:00:00,55.78,55.81,55.69,55.73,30763.0,53.5116,53.5404,53.4252,53.4636,30763.0
2018-08-09 14:30:00,55.74,55.77,55.67,55.69,25324.0,53.4732,53.502,53.406,53.4252,25324.0
2018-08-09 15:00:00,55.69,55.7,55.61,55.61,37295.0,53.4252,53.4348,53.3485,53.3485,37295.0
2018-08-09 15:30:00,55.62,55.68,55.4,55.52,104109.0,53.3581,53.4156,53.147,53.2621,104109.0
2018-08-10 09:30:00,54.99,55.01,54.44,54.51,91143.0,52.7537,52.7729,52.2261,52.2932,91143.0
2018-08-10 10:00:00,54.49,54.98,54.47,54.84,63471.0,52.274,52.7441,52.2548,52.6098,63471.0
2018-08-10 10:30:00,54.86,55.03,54.79,55.03,38013.0,52.629,52.7921,52.5618,52.7921,38013.0
2018-08-10 11:00:00,55.06,55.25,55.04,55.17,29316.0,52.8209,53.0031,52.8017,52.9264,29316.0
2018-08-10 11:30:00,55.18,55.24,55.11,55.11,26982.0,52.936,52.9935,52.8688,52.8688,26982.0
2018-08-10 12:00:00,55.11,55.11,55.03,55.03,21877.0,52.8688,52.8688,52.7921,52.7921,21877.0
2018-08-10 12:30:00,55.03,55.04,55.0,55.02,16369.0,52.7921,52.8017,52.7633,52.7825,16369.0
2018-08-10 13:00:00,55.02,55.06,54.98,54.99,18897.0,52.7825,52.8209,52.7441,52.7537,18897.0
2018-08-10 13:30:00,55.0,55.01,54.76,54.8,24705.0,52.7633,52.7729,52.5331,52.5714,24705.0
2018-08-10 14:00:00,54.8,54.91,54.73,54.74,23120.0,52.5714,52.677,52.5043,52.5139,23120.0
2018-08-10 14:30:00,54.74,54.82,54.69,54.73,28244.0,52.5139,52.5906,52.4659,52.5043,28244.0
2018-08-10 15:00:00,54.73,54.91,54.67,54.78,52694.0,52.5043,52.677,52.4467,52.5522,52694.0
2018-08-10 15:30:00,54.76,54.77,54.53,54.61,89036.0,52.5331,52.5426,52.3124,52.3892,89036.0
2018-08-13 09:30:00,54.82,55.32,54.78,55.23,48459.0,52.5906,53.0703,52.5522,52.9839,48459.0
2018-08-13 10:00:00,55.23,55.35,55.11,55.11,23344.0,52.9839,53.0991,52.8688,52.8688,23344.0
2018-08-13 10:30:00,55.15,55.25,55.09,55.11,43653.0,52.9072,53.0031,52.8496,52.8688,43653.0
2018-08-13 11:00:00,55.12,55.16,54.67,54.82,46767.0,52.8784,52.9168,52.4467,52.5906,46767.0
2018-08-13 11:30:00,54.82,54.85,54.58,54.58,19485.0,52.5906,52.6194,52.3604,52.3604,19485.0
2018-08-13 12:00:00,54.55,54.6,54.37,54.42,35248.0,52.3316,52.3796,52.1589,52.2069,35248.0
2018-08-13 12:30:00,54.42,54.42,54.28,54.32,37235.0,52.2069,52.2069,52.0726,52.1109,37235.0
2018-08-13 13:00:00,54.31,54.42,54.16,54.41,22345.0,52.1014,52.2069,51.9575,52.1973,22345.0
2018-08-13 13:30:00,54.42,54.48,54.39,54.41,26304.0,52.2069,52.2644,52.1781,52.1973,26304.0
2018-08-13 14:00:00,54.39,54.53,54.36,54.48,34690.0,52.1781,52.3124,52.1493,52.2644,34690.0
2018-08-13 14:30:00,54.5,54.5,54.29,54.33,83298.0,52.2836,52.2836,52.0822,52.1205,83298.0
2018-08-13 15:00:00,54.33,54.33,54.21,54.28,71523.0,52.1205,52.1205,52.0054,52.0726,71523.0
2018-08-13 15:30:00,54.28,54.33,54.18,54.2,138073.0,52.0726,52.1205,51.9766,51.9958,138073.0
2018-08-14 09:30:00,54.27,54.5,54.21,54.49,25083.0,52.063,52.2836,52.0054,52.274,25083.0
2018-08-14 10:00:00,54.51,54.63,54.34,54.58,25714.0,52.2932,52.4083,52.1301,52.3604,25714.0
2018-08-14 10:30:00,54.58,54.7,54.54,54.63,26639.0,52.3604,52.4755,52.322,52.4083,26639.0
2018-08-14 11:00:00,54.64,54.81,54.62,54.73,26443.0,52.4179,52.581,52.3987,52.5043,26443.0
2018-08-14 11:30:00,54.74,54.8,54.66,54.75,18888.0,52.5139,52.5714,52.4371,52.5235,18888.0
2018-08-14 12:00:00,54.77,54.81,54.73,54.79,19210.0,52.5426,52.581,52.5043,52.5618,19210.0
2018-08-14 12:30:00,54.78,54.84,54.72,54.72,16912.0,52.5522,52.6098,52.4947,52.4947,16912.0
2018-08-14 13:00:00,54.74,54.79,54.63,54.63,15266.0,52.5139,52.5618,52.4083,52.4083,15266.0
2018-08-14 13:30:00,54.63,54.72,54.6,54.71,19680.0,52.4083,52.4947,52.3796,52.4851,19680.0
2018-08-14 14:00:00,54.72,54.72,54.65,54.69,19955.0,52.4947,52.4947,52.4275,52.4659,19955.0
2018-08-14 14:30:00,54.7,54.73,54.61,54.64,32700.0,52.4755,52.5043,52.3892,52.4179,32700.0
2018-08-14 15:00:00,54.65,54.7,54.63,54.65,33376.0,52.4275,52.4755,52.4083,52.4275,33376.0
2018-08-14 15:30:00,54.64,54.64,54.45,54.48,95415.0,52.4179,52.4179,52.2357,52.2644,95415.0
2018-08-15 09:30:00,54.02,54.25,53.8,53.82,46208.0,51.8231,52.0438,51.6121,51.6313,46208.0
2018-08-15 10:00:00,53.79,53.79,53.44,53.45,59638.0,51.6025,51.6025,51.2667,51.2763,59638.0
2018-08-15 10:30:00,53.44,53.44,53.14,53.14,43198.0,51.2667,51.2667,50.9789,50.9789,43198.0
2018-08-15 11:00:00,53.14,53.62,53.14,53.55,33181.0,50.9789,51.4394,50.9789,51.3723,33181.0
2018-08-15 11:30:00,53.59,53.72,53.55,53.56,30312.0,51.4106,51.5353,51.3723,51.3819,30312.0
2018-08-15 12:00:00,53.59,53.85,53.55,53.83,17195.0,51.4106,51.6601,51.3723,51.6409,17195.0
2018-08-15 12:30:00,53.84,53.91,53.81,53.86,16402.0,51.6505,51.7176,51.6217,51.6697,16402.0
2018-08-15 13:00:00,53.86,54.01,53.81,53.84,24476.0,51.6697,51.8136,51.6217,51.6505,24476.0
2018-08-15 13:30:00,53.84,53.89,53.8,53.87,12274.0,51.6505,51.6984,51.6121,51.6792,12274.0
2018-08-15 14:00:00,53.85,53.85,53.6,53.65,50352.0,51.6601,51.6601,51.4202,51.4682,50352.0
2018-08-15 14:30:00,53.67,53.74,53.5,53.62,40835.0,51.4874,51.5545,51.3243,51.4394,40835.0
2018-08-15 15:00:00,53.62,53.78,53.61,53.77,63595.0,51.4394,51.5929,51.4298,51.5833,63595.0
2018-08-15 15:30:00,53.77,53.94,53.75,53.89,120212.0,51.5833,51.7464,51.5641,51.6984,120212.0
2018-08-16 09:30:00,54.2,54.57,54.09,54.43,24026.0,51.9958,52.3508,51.8903,52.2165,24026.0
2018-08-16 10:00:00,54.55,54.66,54.52,54.57,17470.0,52.3316,52.4371,52.3028,52.3508,17470.0
2018-08-16 10:30:00,54.57,54.75,54.57,54.68,20523.0,52.3508,52.5235,52.3508,52.4563,20523.0
2018-08-16 11:00:00,54.68,54.89,54.66,54.85,17652.0,52.4563,52.6578,52.4371,52.6194,17652.0
2018-08-16 11:30:00,54.84,54.85,54.68,54.83,21074.0,52.6098,52.6194,52.4563,52.6002,21074.0
2018-08-16 12:00:00,54.82,54.93,54.81,54.86,17008.0,52.5906,52.6961,52.581,52.629,17008.0
2018-08-16 12:30:00,54.84,54.85,54.71,54.82,16015.0,52.6098,52.6194,52.4851,52.5906,16015.0
2018-08-16 13:00:00,54.82,54.82,54.71,54.72,18020.0,52.5906,52.5906,52.4851,52.4947,18020.0
2018-08-16 13:30:00,54.71,54.73,54.61,54.67,20345.0,52.4851,52.5043,52.3892,52.4467,20345.0
2018-08-16 14:00:00,54.67,54.72,54.59,54.59,19170.0,52.4467,52.4947,52.37,52.37,19170.0
2018-08-16 14:30:00,54.58,54.62,54.48,54.55,25774.0,52.3604,52.3987,52.2644,52.3316,25774.0
2018-08-16 15:00:00,54.55,54.61,54.54,54.59,31988.0,52.3316,52.3892,52.322,52.37,31988.0
2018-08-16 15:30:00,54.6,54.6,54.37,54.44,51511.0,52.3796,52.3796,52.1589,52.2261,51511.0
2018-08-17 09:30:00,54.42,54.89,54.42,54.85,41048.0,52.2069,52.6578,52.2069,52.6194,41048.0
2018-08-17 10:00:00,54.86,54.94,54.67,54.76,60894.0,52.629,52.7057,52.4467,52.5331,60894.0
2018-08-17 10:30:00,54.76,54.86,54.69,54.82,26473.0,52.5331,52.629,52.4659,52.5906,26473.0
2018-08-17 11:00:00,54.82,54.97,54.73,54.97,23442.0,52.5906,52.7345,52.5043,52.7345,23442.0
2018-08-17 11:30:00,54.99,55.16,54.96,55.16,23974.0,52.7537,52.9168,52.7249,52.9168,23974.0
2018-08-17 12:00:00,55.15,55.15,54.98,55.03,27304.0,52.9072,52.9072,52.7441,52.7921,27304.0
2018-08-17 12:30:00,55.03,55.13,55.0,55.09,27821.0,52.7921,52.888,52.7633,52.8496,27821.0
2018-08-17 13:00:00,55.08,55.1,54.93,54.95,32893.0,52.84,52.8592,52.6961,52.7153,32893.0
2018-08-17 13:30:00,54.94,55.0,54.94,55.0,14668.0,52.7057,52.7633,52.7057,52.7633,14668.0
2018-08-17 14:00:00,54.99,55.24,54.98,55.21,34198.0,52.7537,52.9935,52.7441,52.9648,34198.0
2018-08-17 14:30:00,55.24,55.35,55.21,55.34,39590.0,52.9935,53.0991,52.9648,53.0895,39590.0
2018-08-17 15:00:00,55.34,55.34,55.14,55.19,27391.0,53.0895,53.0895,52.8976,52.9456,27391.0
2018-08-17 15:30:00,55.18,55.18,55.05,55.07,37799.0,52.936,52.936,52.8113,52.8304,37799.0
2018-08-20 09:30:00,55.26,55.67,55.14,55.39,30778.0,53.0127,53.406,52.8976,53.1374,30778.0
2018-08-20 10:00:00,55.39,55.47,55.22,55.47,31076.0,53.1374,53.2142,52.9743,53.2142,31076.0
2018-08-20 10:30:00,55.46,55.46,55.2,55.23,34898.0,53.2046,53.2046,52.9552,52.9839,34898.0
2018-08-20 11:00:00,55.23,55.28,55.15,55.24,34980.0,52.9839,53.0319,52.9072,52.9935,34980.0
2018-08-20 11:30:00,55.24,55.32,55.21,55.22,58341.0,52.9935,53.0703,52.9648,52.9743,58341.0
2018-08-20 12:00:00,55.21,55.3,55.2,55.29,33175.0,52.9648,53.0511,52.9552,53.0415,33175.0
2018-08-20 12:30:00,55.29,55.3,55.22,55.24,25234.0,53.0415,53.0511,52.9743,52.9935,25234.0
2018-08-20 13:00:00,55.24,55.52,55.21,55.51,32426.0,52.9935,53.2621,52.9648,53.2526,32426.0
2018-08-20 13:30:00,55.52,55.56,55.44,55.54,32469.0,53.2621,53.3005,53.1854,53.2813,32469.0
2018-08-20 14:00:00,55.54,55.69,55.48,55.69,30485.0,53.2813,53.4252,53.2238,53.4252,30485.0
2018-08-20 14:30:00,55.69,55.69,55.57,55.61,51925.0,53.4252,53.4252,53.3101,53.3485,51925.0
2018-08-20 15:00:00,55.62,55.64,55.57,55.58,50164.0,53.3581,53.3773,53.3101,53.3197,50164.0
2018-08-20 15:30:00,55.58,55.58,55.46,55.49,102398.0,53.3197,53.3197,53.2046,53.2334,102398.0
2018-08-21 09:30:00,55.59,56.02,55.57,55.8,77105.0,53.3293,53.7418,53.3101,53.5308,77105.0
2018-08-21 10:00:00,55.8,55.87,55.55,55.68,284334.0,53.5308,53.5979,53.2909,53.4156,284334.0
2018-08-21 10:30:00,55.7,55.78,55.65,55.7,67071.0,53.4348,53.5116,53.3869,53.4348,67071.0
2018-08-21 11:00:00,55.71,55.72,55.52,55.53,101077.0,53.4444,53.454,53.2621,53.2717,101077.0
2018-08-21 11:30:00,55.55,55.78,55.54,55.67,40259.0,53.2909,53.5116,53.2813,53.406,40259.0
2018-08-21 12:00:00,55.68,55.85,55.68,55.79,98176.0,53.4156,53.5787,53.4156,53.5212,98176.0
2018-08-21 12:30:00,55.8,56.03,55.8,55.94,66965.0,53.5308,53.7514,53.5308,53.6651,66965.0
2018-08-21 13:00:00,55.95,55.99,55.9,55.95,46102.0,53.6747,53.713,53.6267,53.6747,46102.0
2018-08-21 13:30:00,55.96,56.0,55.89,56.0,34993.0,53.6843,53.7226,53.6171,53.7226,34993.0
2018-08-21 14:00:00,55.99,56.04,55.92,56.0,121074.0,53.713,53.761,53.6459,53.7226,121074.0
2018-08-21 14:30:00,55.99,56.0,55.84,55.9,36887.0,53.713,53.7226,53.5691,53.6267,36887.0
2018-08-21 15:00:00,55.89,55.9,55.73,55.76,66416.0,53.6171,53.6267,53.4636,53.4924,66416.0
2018-08-21 15:30:00,55.76,55.85,55.74,55.79,124242.0,53.4924,53.5787,53.4732,53.5212,124242.0
2018-08-22 09:30:00,55.25,55.25,54.63,54.68,113291.0,53.0031,53.0031,52.4083,52.4563,113291.0
2018-08-22 10:00:00,54.68,54.82,54.39,54.41,116005.0,52.4563,52.5906,52.1781,52.1973,116005.0
2018-08-22 10:30:00,54.43,54.59,54.42,54.55,117767.0,52.2165,52.37,52.2069,52.3316,117767.0
2018-08-22 11:00:00,54.55,54.57,54.43,54.52,55441.0,52.3316,52.3508,52.2165,52.3028,55441.0
2018-08-22 11:30:00,54.54,54.55,54.42,54.46,30110.0,52.322,52.3316,52.2069,52.2453,30110.0
2018-08-22 12:00:00,54.48,54.51,54.34,54.45,43226.0,52.2644,52.2932,52.1301,52.2357,43226.0
2018-08-22 12:30:00,54.46,54.46,54.29,54.29,25450.0,52.2453,52.2453,52.0822,52.0822,25450.0
2018-08-22 13:00:00,54.29,54.3,54.23,54.23,39759.0,52.0822,52.0918,52.0246,52.0246,39759.0
2018-08-22 13:30:00,54.23,54.32,54.23,54.29,32210.0,52.0246,52.1109,52.0246,52.0822,32210.0
2018-08-22 14:00:00,54.29,54.31,54.24,54.26,82765.0,52.0822,52.1014,52.0342,52.0534,82765.0
2018-08-22 14:30:00,54.26,54.26,53.93,53.95,91817.0,52.0534,52.0534,51.7368,51.756,91817.0
2018-08-22 15:00:00,53.96,54.02,53.8,53.82,138983.0,51.7656,51.8231,51.6121,51.6313,138983.0
2018-08-22 15:30:00,53.83,53.86,53.54,53.56,310739.0,51.6409,51.6697,51.3627,51.3819,310739.0
2018-08-23 09:30:00,53.38,53.6,53.07,53.27,103948.0,51.2092,51.4202,50.9118,51.1036,103948.0
2018-08-23 10:00:00,53.27,53.51,53.26,53.51,99958.0,51.1036,51.3339,51.0941,51.3339,99958.0
2018-08-23 10:30:00,53.51,53.66,53.38,53.4,107371.0,51.3339,51.4778,51.2092,51.2284,107371.0
2018-08-23 11:00:00,53.4,53.52,53.11,53.17,81399.0,51.2284,51.3435,50.9502,51.0077,81399.0
2018-08-23 11:30:00,53.19,53.25,53.12,53.17,40723.0,51.0269,51.0845,50.9597,51.0077,40723.0
2018-08-23 12:00:00,53.17,53.43,53.17,53.39,51431.0,51.0077,51.2571,51.0077,51.2188,51431.0
2018-08-23 12:30:00,53.4,53.4,53.24,53.27,41545.0,51.2284,51.2284,51.0749,51.1036,41545.0
2018-08-23 13:00:00,53.26,53.27,53.15,53.2,44240.0,51.0941,51.1036,50.9885,51.0365,44240.0
2018-08-23 13:30:00,53.19,53.19,52.94,52.97,59889.0,51.0269,51.0269,50.7871,50.8158,59889.0
2018-08-23 14:00:00,52.97,53.19,52.96,53.16,74774.0,50.8158,51.0269,50.8063,50.9981,74774.0
2018-08-23 14:30:00,53.16,53.23,53.16,53.23,54994.0,50.9981,51.0653,50.9981,51.0653,54994.0
2018-08-23 15:00:00,53.23,53.38,53.22,53.35,91010.0,51.0653,51.2092,51.0557,51.1804,91010.0
2018-08-23 15:30:00,53.35,53.37,53.25,53.33,161248.0,51.1804,51.1996,51.0845,51.1612,161248.0
2018-08-24 09:30:00,53.58,55.94,53.32,53.38,62319.0,51.401,53.6651,51.1516,51.2092,62319.0
2018-08-24 10:00:00,53.39,53.5,53.29,53.29,60424.0,51.2188,51.3243,51.1228,51.1228,60424.0
2018-08-24 10:30:00,53.3,53.46,53.27,53.42,136548.0,51.1324,51.2859,51.1036,51.2475,136548.0
2018-08-24 11:00:00,53.39,53.57,53.32,53.35,77118.0,51.2188,51.3914,51.1516,51.1804,77118.0
2018-08-24 11:30:00,53.34,53.46,53.31,53.38,79218.0,51.1708,51.2859,51.142,51.2092,79218.0
2018-08-24 12:00:00,53.38,53.46,53.3,53.35,52095.0,51.2092,51.2859,51.1324,51.1804,52095.0
2018-08-24 12:30:00,53.36,53.4,53.3,53.37,33832.0,51.19,51.2284,51.1324,51.1996,33832.0
2018-08-24 13:00:00,53.38,53.47,53.28,53.44,95279.0,51.2092,51.2955,51.1132,51.2667,95279.0
2018-08-24 13:30:00,53.44,53.48,53.27,53.31,63064.0,51.2667,51.3051,51.1036,51.142,63064.0
2018-08-24 14:00:00,53.28,53.41,53.27,53.4,38505.0,51.1132,51.238,51.1036,51.2284,38505.0
2018-08-24 14:30:00,53.41,53.56,53.38,53.47,96714.0,51.238,51.3819,51.2092,51.2955,96714.0
2018-08-24 15:00:00,53.49,53.57,53.41,53.43,79792.0,51.3147,51.3914,51.238,51.2571,79792.0
2018-08-24 15:30:00,53.42,53.63,53.39,53.59,409311.0,51.2475,51.449,51.2188,51.4106,409311.0
2018-08-27 09:30:00,53.98,54.76,53.67,54.31,139908.0,51.7848,52.5331,51.4874,52.1014,139908.0
2018-08-27 10:00:00,54.31,54.47,54.07,54.28,344396.0,52.1014,52.2548,51.8711,52.0726,344396.0
2018-08-27 10:30:00,54.3,54.63,54.24,54.49,177248.0,52.0918,52.4083,52.0342,52.274,177248.0
2018-08-27 11:00:00,54.5,54.51,54.38,54.47,47675.0,52.2836,52.2932,52.1685,52.2548,47675.0
2018-08-27 11:30:00,54.47,54.54,54.37,54.54,36395.0,52.2548,52.322,52.1589,52.322,36395.0
2018-08-27 12:00:00,54.53,54.54,54.29,54.44,93484.0,52.3124,52.322,52.0822,52.2261,93484.0
2018-08-27 12:30:00,54.46,54.53,54.44,54.49,32016.0,52.2453,52.3124,52.2261,52.274,32016.0
2018-08-27 13:00:00,54.48,54.5,54.25,54.26,26663.0,52.2644,52.2836,52.0438,52.0534,26663.0
2018-08-27 13:30:00,54.27,54.31,54.2,54.29,25596.0,52.063,52.1014,51.9958,52.0822,25596.0
2018-08-27 14:00:00,54.3,54.34,54.14,54.25,28750.0,52.0918,52.1301,51.9383,52.0438,28750.0
2018-08-27 14:30:00,54.25,54.27,54.15,54.17,31905.0,52.0438,52.063,51.9479,51.967,31905.0
2018-08-27 15:00:00,54.19,54.2,54.09,54.19,62165.0,51.9862,51.9958,51.8903,51.9862,62165.0
2018-08-27 15:30:00,54.18,54.21,54.06,54.08,99513.0,51.9766,52.0054,51.8615,51.8807,99513.0
2018-08-28 09:30:00,54.58,54.61,54.23,54.23,57525.0,52.3604,52.3892,52.0246,52.0246,57525.0
2018-08-28 10:00:00,54.22,54.64,54.21,54.39,44244.0,52.015,52.4179,52.0054,52.1781,44244.0
2018-08-28 10:30:00,54.39,54.58,54.34,54.45,59600.0,52.1781,52.3604,52.1301,52.2357,59600.0
2018-08-28 11:00:00,54.46,54.5,54.27,54.46,89399.0,52.2453,52.2836,52.063,52.2453,89399.0
2018-08-28 11:30:00,54.46,54.46,54.03,54.04,24952.0,52.2453,52.2453,51.8327,51.8423,24952.0
2018-08-28 12:00:00,54.03,54.22,54.03,54.1,23102.0,51.8327,52.015,51.8327,51.8999,23102.0
2018-08-28 12:30:00,54.11,54.15,54.06,54.13,22227.0,51.9095,51.9479,51.8615,51.9287,22227.0
2018-08-28 13:00:00,54.13,54.15,54.04,54.05,17658.0,51.9287,51.9479,51.8423,51.8519,17658.0
2018-08-28 13:30:00,54.05,54.24,54.05,54.19,13196.0,51.8519,52.0342,51.8519,51.9862,13196.0
2018-08-28 14:00:00,54.19,54.22,53.96,54.17,64003.0,51.9862,52.015,51.7656,51.967,64003.0
2018-08-28 14:30:00,54.15,54.28,54.13,54.25,23668.0,51.9479,52.0726,51.9287,52.0438,23668.0
2018-08-28 15:00:00,54.26,54.26,54.16,54.19,29613.0,52.0534,52.0534,51.9575,51.9862,29613.0
2018-08-28 15:30:00,54.19,54.22,53.98,54.02,61833.0,51.9862,52.015,51.7848,51.8231,61833.0
2018-08-29 09:30:00,54.4,54.4,53.8,53.85,98384.0,52.1877,52.1877,51.6121,51.6601,98384.0
2018-08-29 10:00:00,53.84,54.06,53.62,53.99,80763.0,51.6505,51.8615,51.4394,51.7944,80763.0
2018-08-29 10:30:00,54.0,54.04,53.91,53.99,46922.0,51.804,51.8423,51.7176,51.7944,46922.0
2018-08-29 11:00:00,53.99,54.2,53.94,54.01,110745.0,51.7944,51.9958,51.7464,51.8136,110745.0
2018-08-29 11:30:00,54.01,54.21,53.98,54.21,98577.0,51.8136,52.0054,51.7848,52.0054,98577.0
2018-08-29 12:00:00,54.24,54.29,53.96,54.11,157899.0,52.0342,52.0822,51.7656,51.9095,157899.0
2018-08-29 12:30:00,54.12,54.23,54.09,54.17,48829.0,51.9191,52.0246,51.8903,51.967,48829.0
2018-08-29 13:00:00,54.17,54.21,53.98,53.98,64537.0,51.967,52.0054,51.7848,51.7848,64537.0
2018-08-29 13:30:00,53.98,54.14,53.97,54.06,58374.0,51.7848,51.9383,51.7752,51.8615,58374.0
2018-08-29 14:00:00,54.06,54.15,54.04,54.13,40244.0,51.8615,51.9479,51.8423,51.9287,40244.0
2018-08-29 14:30:00,54.11,54.19,54.03,54.05,42746.0,51.9095,51.9862,51.8327,51.8519,42746.0
2018-08-29 15:00:00,54.05,54.13,54.04,54.11,44324.0,51.8519,51.9287,51.8423,51.9095,44324.0
2018-08-29 15:30:00,54.1,54.11,53.88,53.9,130486.0,51.8999,51.9095,51.6888,51.708,130486.0
2018-08-30 09:30:00,53.8,53.88,53.66,53.66,19127.0,51.6121,51.6888,51.4778,51.4778,19127.0
2018-08-30 10:00:00,53.63,53.84,53.5,53.5,32710.0,51.449,51.6505,51.3243,51.3243,32710.0
2018-08-30 10:30:00,53.5,53.8,53.49,53.52,28824.0,51.3243,51.6121,51.3147,51.3435,28824.0
2018-08-30 11:00:00,53.51,53.67,53.41,53.41,18783.0,51.3339,51.4874,51.238,51.238,18783.0
2018-08-30 11:30:00,53.4,53.44,53.27,53.29,22757.0,51.2284,51.2667,51.1036,51.1228,22757.0
2018-08-30 12:00:00,53.29,53.31,53.17,53.27,36867.0,51.1228,51.142,51.0077,51.1036,36867.0
2018-08-30 12:30:00,53.27,53.42,53.26,53.42,16194.0,51.1036,51.2475,51.0941,51.2475,16194.0
2018-08-30 13:00:00,53.42,53.45,53.39,53.4,24487.0,51.2475,51.2763,51.2188,51.2284,24487.0
2018-08-30 13:30:00,53.4,53.45,53.35,53.37,29562.0,51.2284,51.2763,51.1804,51.1996,29562.0
2018-08-30 14:00:00,53.37,53.4,53.04,53.09,38107.0,51.1996,51.2284,50.883,50.931,38107.0
2018-08-30 14:30:00,53.09,53.27,53.09,53.12,22064.0,50.931,51.1036,50.931,50.9597,22064.0
2018-08-30 15:00:00,53.11,53.11,53.0,53.05,53706.0,50.9502,50.9502,50.8446,50.8926,53706.0
2018-08-30 15:30:00,53.05,53.08,52.98,53.08,82834.0,50.8926,50.9214,50.8254,50.9214,82834.0
2018-08-31 09:30:00,52.85,53.34,52.68,52.81,65255.0,50.7007,51.1708,50.5376,50.6624,65255.0
2018-08-31 10:00:00,52.86,52.99,52.79,52.85,228641.0,50.7103,50.835,50.6432,50.7007,228641.0
2018-08-31 10:30:00,52.85,53.15,52.85,52.93,35193.0,50.7007,50.9885,50.7007,50.7775,35193.0
2018-08-31 11:00:00,52.92,53.01,52.87,52.95,59452.0,50.7679,50.8542,50.7199,50.7967,59452.0
2018-08-31 11:30:00,52.99,53.07,52.94,52.95,20466.0,50.835,50.9118,50.7871,50.7967,20466.0
2018-08-31 12:00:00,52.92,52.94,52.86,52.88,23603.0,50.7679,50.7871,50.7103,50.7295,23603.0
2018-08-31 12:30:00,52.9,52.9,52.73,52.74,23794.0,50.7487,50.7487,50.5856,50.5952,23794.0
2018-08-31 13:00:00,52.74,52.84,52.7,52.83,12500.0,50.5952,50.6911,50.5568,50.6815,12500.0
2018-08-31 13:30:00,52.83,52.89,52.77,52.86,18403.0,50.6815,50.7391,50.624,50.7103,18403.0
2018-08-31 14:00:00,52.86,52.92,52.84,52.92,17812.0,50.7103,50.7679,50.6911,50.7679,17812.0
2018-08-31 14:30:00,52.93,53.05,52.93,53.0,30006.0,50.7775,50.8926,50.7775,50.8446,30006.0
2018-08-31 15:00:00,53.0,53.07,52.92,52.93,34348.0,50.8446,50.9118,50.7679,50.7775,34348.0
2018-08-31 15:30:00,52.93,53.06,52.93,52.95,105825.0,50.7775,50.9022,50.7775,50.7967,105825.0
2018-09-04 09:30:00,52.85,52.92,52.38,52.55,37897.0,50.7007,50.7679,50.2498,50.4129,37897.0
2018-09-04 10:00:00,52.57,52.75,52.51,52.51,41979.0,50.4321,50.6048,50.3746,50.3746,41979.0
2018-09-04 10:30:00,52.51,52.73,52.49,52.7,30435.0,50.3746,50.5856,50.3554,50.5568,30435.0
2018-09-04 11:00:00,52.7,52.7,52.31,52.34,51155.0,50.5568,50.5568,50.1827,50.2115,51155.0
2018-09-04 11:30:00,52.32,52.45,52.25,52.25,22839.0,50.1923,50.317,50.1251,50.1251,22839.0
2018-09-04 12:00:00,52.25,52.32,52.18,52.28,26040.0,50.1251,50.1923,50.058,50.1539,26040.0
2018-09-04 12:30:00,52.28,52.33,52.26,52.27,20610.0,50.1539,50.2019,50.1347,50.1443,20610.0
2018-09-04 13:00:00,52.27,52.27,52.1,52.1,26177.0,50.1443,50.1443,49.9812,49.9812,26177.0
2018-09-04 13:30:00,52.11,52.22,52.04,52.22,42990.0,49.9908,50.0963,49.9237,50.0963,42990.0
2018-09-04 14:00:00,52.24,52.44,52.2,52.41,55150.0,50.1155,50.3074,50.0772,50.2786,55150.0
2018-09-04 14:30:00,52.4,52.51,52.35,52.5,42099.0,50.269,50.3746,50.2211,50.365,42099.0
2018-09-04 15:00:00,52.5,52.53,52.42,52.52,61486.0,50.365,50.3937,50.2882,50.3841,61486.0
2018-09-04 15:30:00,52.52,52.58,52.46,52.56,155885.0,50.3841,50.4417,50.3266,50.4225,155885.0
2018-09-05 09:30:00,52.41,52.79,52.36,52.51,115593.0,50.2786,50.6432,50.2307,50.3746,115593.0
2018-09-05 10:00:00,52.58,52.58,52.28,52.52,64673.0,50.4417,50.4417,50.1539,50.3841,64673.0
2018-09-05 10:30:00,52.54,52.71,52.39,52.66,82993.0,50.4033,50.5664,50.2594,50.5185,82993.0
2018-09-05 11:00:00,52.65,52.66,52.36,52.4,97040.0,50.5089,50.5185,50.2307,50.269,97040.0
2018-09-05 11:30:00,52.4,52.65,52.39,52.59,54616.0,50.269,50.5089,50.2594,50.4513,54616.0
2018-09-05 12:00:00,52.59,52.74,52.55,52.72,102440.0,50.4513,50.5952,50.4129,50.576,102440.0
2018-09-05 12:30:00,52.72,52.72,52.5,52.55,119955.0,50.576,50.576,50.365,50.4129,119955.0
2018-09-05 13:00:00,52.59,52.72,52.45,52.7,80919.0,50.4513,50.576,50.317,50.5568,80919.0
2018-09-05 13:30:00,52.7,52.72,52.49,52.66,136940.0,50.5568,50.576,50.3554,50.5185,136940.0
2018-09-05 14:00:00,52.66,52.69,52.45,52.5,114871.0,50.5185,50.5472,50.317,50.365,114871.0
2018-09-05 14:30:00,52.5,52.51,52.4,52.49,50433.0,50.365,50.3746,50.269,50.3554,50433.0
2018-09-05 15:00:00,52.48,52.57,52.46,52.53,55157.0,50.3458,50.4321,50.3266,50.3937,55157.0
2018-09-05 15:30:00,52.53,52.56,52.41,52.43,108560.0,50.3937,50.4225,50.2786,50.2978,108560.0
2018-09-06 09:30:00,52.3,52.99,52.3,52.6,47501.0,50.1731,50.835,50.1731,50.4609,47501.0
2018-09-06 10:00:00,52.63,52.72,52.42,52.51,82385.0,50.4897,50.576,50.2882,50.3746,82385.0
2018-09-06 10:30:00,52.51,52.51,52.27,52.39,67456.0,50.3746,50.3746,50.1443,50.2594,67456.0
2018-09-06 11:00:00,52.39,52.41,52.15,52.27,28869.0,50.2594,50.2786,50.0292,50.1443,28869.0
2018-09-06 11:30:00,52.27,52.5,52.24,52.47,31602.0,50.1443,50.365,50.1155,50.3362,31602.0
2018-09-06 12:00:00,52.47,52.48,52.33,52.37,29090.0,50.3362,50.3458,50.2019,50.2402,29090.0
2018-09-06 12:30:00,52.38,52.45,52.32,52.32,14675.0,50.2498,50.317,50.1923,50.1923,14675.0
2018-09-06 13:00:00,52.32,52.32,52.15,52.24,21839.0,50.1923,50.1923,50.0292,50.1155,21839.0
2018-09-06 13:30:00,52.23,52.34,52.22,52.28,11787.0,50.1059,50.2115,50.0963,50.1539,11787.0
2018-09-06 14:00:00,52.29,52.32,52.26,52.29,17449.0,50.1635,50.1923,50.1347,50.1635,17449.0
2018-09-06 14:30:00,52.3,52.36,52.29,52.34,23289.0,50.1731,50.2307,50.1635,50.2115,23289.0
2018-09-06 15:00:00,52.35,52.45,52.33,52.43,39098.0,50.2211,50.317,50.2019,50.2978,39098.0
2018-09-06 15:30:00,52.44,52.44,52.21,52.22,107583.0,50.3074,50.3074,50.0868,50.0963,107583.0
2018-09-07 09:30:00,52.1,52.41,51.9,52.33,28907.0,49.9812,50.2786,49.7894,50.2019,28907.0
2018-09-07 10:00:00,52.32,52.33,52.19,52.23,35789.0,50.1923,50.2019,50.0676,50.1059,35789.0
2018-09-07 10:30:00,52.23,52.43,52.2,52.37,45504.0,50.1059,50.2978,50.0772,50.2402,45504.0
2018-09-07 11:00:00,52.36,52.37,52.21,52.29,21615.0,50.2307,50.2402,50.0868,50.1635,21615.0
2018-09-07 11:30:00,52.29,52.32,52.21,52.21,21878.0,50.1635,50.1923,50.0868,50.0868,21878.0
2018-09-07 12:00:00,52.21,52.21,51.84,51.86,24370.0,50.0868,50.0868,49.7318,49.751,24370.0
2018-09-07 12:30:00,51.86,51.92,51.72,51.81,30893.0,49.751,49.8085,49.6167,49.703,30893.0
2018-09-07 13:00:00,51.8,51.82,51.7,51.81,29043.0,49.6934,49.7126,49.5975,49.703,29043.0
2018-09-07 13:30:00,51.81,51.83,51.62,51.63,27093.0,49.703,49.7222,49.5208,49.5303,27093.0
2018-09-07 14:00:00,51.63,51.84,51.62,51.83,30713.0,49.5303,49.7318,49.5208,49.7222,30713.0
2018-09-07 14:30:00,51.82,51.83,51.68,51.78,44614.0,49.7126,49.7222,49.5783,49.6742,44614.0
2018-09-07 15:00:00,51.77,51.77,51.58,51.65,70044.0,49.6646,49.6646,49.4824,49.5495,70044.0
2018-09-07 15:30:00,51.65,51.69,51.53,51.65,145884.0,49.5495,49.5879,49.4344,49.5495,145884.0
2018-09-10 09:30:00,51.75,52.05,51.68,51.88,74861.0,49.6455,49.9333,49.5783,49.7702,74861.0
2018-09-10 10:00:00,51.88,52.08,51.71,51.88,272621.0,49.7702,49.962,49.6071,49.7702,272621.0
2018-09-10 10:30:00,51.92,52.09,51.82,51.91,220694.0,49.8085,49.9716,49.7126,49.799,220694.0
2018-09-10 11:00:00,51.9,52.0,51.83,52.0,48931.0,49.7894,49.8853,49.7222,49.8853,48931.0
2018-09-10 11:30:00,52.0,52.11,51.95,52.01,29721.0,49.8853,49.9908,49.8373,49.8949,29721.0
2018-09-10 12:00:00,52.01,52.01,51.83,51.83,19432.0,49.8949,49.8949,49.7222,49.7222,19432.0
2018-09-10 12:30:00,51.82,51.86,51.66,51.66,21059.0,49.7126,49.751,49.5591,49.5591,21059.0
2018-09-10 13:00:00,51.68,51.77,51.63,51.71,20967.0,49.5783,49.6646,49.5303,49.6071,20967.0
2018-09-10 13:30:00,51.69,51.69,51.62,51.66,24554.0,49.5879,49.5879,49.5208,49.5591,24554.0
2018-09-10 14:00:00,51.67,51.78,51.62,51.77,36268.0,49.5687,49.6742,49.5208,49.6646,36268.0
2018-09-10 14:30:00,51.79,51.81,51.62,51.64,37934.0,49.6838,49.703,49.5208,49.5399,37934.0
2018-09-10 15:00:00,51.65,51.68,51.6,51.64,48172.0,49.5495,49.5783,49.5016,49.5399,48172.0
2018-09-10 15:30:00,51.63,51.63,51.44,51.45,113451.0,49.5303,49.5303,49.3481,49.3577,113451.0
2018-09-11 09:30:00,51.48,51.92,51.29,51.57,348754.0,49.3864,49.8085,49.2042,49.4728,348754.0
2018-09-11 10:00:00,51.6,51.87,51.6,51.74,112754.0,49.5016,49.7606,49.5016,49.6359,112754.0
2018-09-11 10:30:00,51.74,51.83,51.63,51.78,100674.0,49.6359,49.7222,49.5303,49.6742,100674.0
2018-09-11 11:00:00,51.79,51.8,51.68,51.7,179414.0,49.6838,49.6934,49.5783,49.5975,179414.0
2018-09-11 11:30:00,51.71,52.05,51.69,51.99,96803.0,49.6071,49.9333,49.5879,49.8757,96803.0
2018-09-11 12:00:00,51.99,52.01,51.77,51.8,149600.0,49.8757,49.8949,49.6646,49.6934,149600.0
2018-09-11 12:30:00,51.8,52.11,51.78,52.1,55831.0,49.6934,49.9908,49.6742,49.9812,55831.0
2018-09-11 13:00:00,52.09,52.09,51.78,51.92,97619.0,49.9716,49.9716,49.6742,49.8085,97619.0
2018-09-11 13:30:00,51.91,52.0,51.91,51.98,31242.0,49.799,49.8853,49.799,49.8661,31242.0
2018-09-11 14:00:00,51.98,52.03,51.91,52.0,52197.0,49.8661,49.9141,49.799,49.8853,52197.0
2018-09-11 14:30:00,52.0,52.05,51.97,52.05,44555.0,49.8853,49.9333,49.8565,49.9333,44555.0
2018-09-11 15:00:00,52.05,52.07,51.97,52.01,48316.0,49.9333,49.9524,49.8565,49.8949,48316.0
2018-09-11 15:30:00,52.01,52.01,51.93,51.95,122673.0,49.8949,49.8949,49.8181,49.8373,122673.0
2018-09-12 09:30:00,51.9,51.95,51.6,51.73,144485.0,49.7894,49.8373,49.5016,49.6263,144485.0
2018-09-12 10:00:00,51.73,51.76,51.36,51.37,157370.0,49.6263,49.6551,49.2713,49.2809,157370.0
2018-09-12 10:30:00,51.37,51.58,51.28,51.5,40119.0,49.2809,49.4824,49.1946,49.4056,40119.0
2018-09-12 11:00:00,51.5,51.84,51.48,51.77,45555.0,49.4056,49.7318,49.3864,49.6646,45555.0
2018-09-12 11:30:00,51.8,51.82,51.66,51.8,149222.0,49.6934,49.7126,49.5591,49.6934,149222.0
2018-09-12 12:00:00,51.82,52.03,51.74,51.92,79418.0,49.7126,49.9141,49.6359,49.8085,79418.0
2018-09-12 12:30:00,51.92,52.1,51.92,52.08,277712.0,49.8085,49.9812,49.8085,49.962,277712.0
2018-09-12 13:00:00,52.08,52.1,51.95,52.01,116828.0,49.962,49.9812,49.8373,49.8949,116828.0
2018-09-12 13:30:00,52.0,52.03,51.75,51.84,127653.0,49.8853,49.9141,49.6455,49.7318,127653.0
2018-09-12 14:00:00,51.85,51.89,51.72,51.75,40382.0,49.7414,49.7798,49.6167,49.6455,40382.0
2018-09-12 14:30:00,51.76,51.77,51.65,51.65,32380.0,49.6551,49.6646,49.5495,49.5495,32380.0
2018-09-12 15:00:00,51.66,51.73,51.6,51.73,46975.0,49.5591,49.6263,49.5016,49.6263,46975.0
2018-09-12 15:30:00,51.73,51.75,51.53,51.6,243326.0,49.6263,49.6455,49.4344,49.5016,243326.0
2018-09-13 09:30:00,51.89,52.31,51.72,52.15,33648.0,49.7798,50.1827,49.6167,50.0292,33648.0
2018-09-13 10:00:00,52.15,52.17,52.01,52.06,67731.0,50.0292,50.0484,49.8949,49.9429,67731.0
2018-09-13 10:30:00,52.05,52.33,52.04,52.33,69687.0,49.9333,50.2019,49.9237,50.2019,69687.0
2018-09-13 11:00:00,52.3,52.35,52.21,52.21,26892.0,50.1731,50.2211,50.0868,50.0868,26892.0
2018-09-13 11:30:00,52.22,52.33,52.21,52.33,16307.0,50.0963,50.2019,50.0868,50.2019,16307.0
2018-09-13 12:00:00,52.34,52.34,52.27,52.33,22074.0,50.2115,50.2115,50.1443,50.2019,22074.0
2018-09-13 12:30:00,52.33,52.41,52.31,52.35,20230.0,50.2019,50.2786,50.1827,50.2211,20230.0
2018-09-13 13:00:00,52.38,52.42,52.35,52.38,17282.0,50.2498,50.2882,50.2211,50.2498,17282.0
2018-09-13 13:30:00,52.37,52.39,52.33,52.35,15186.0,50.2402,50.2594,50.2019,50.2211,15186.0
2018-09-13 14:00:00,52.35,52.42,52.3,52.33,22849.0,50.2211,50.2882,50.1731,50.2019,22849.0
2018-09-13 14:30:00,52.33,52.35,52.3,52.34,21130.0,50.2019,50.2211,50.1731,50.2115,21130.0
2018-09-13 15:00:00,52.34,52.34,52.22,52.22,29009.0,50.2115,50.2115,50.0963,50.0963,29009.0
2018-09-13 15:30:00,52.23,52.24,52.03,52.04,104496.0,50.1059,50.1155,49.9141,49.9237,104496.0
2018-09-14 09:30:00,52.04,52.58,52.04,52.44,27037.0,49.9237,50.4417,49.9237,50.3074,27037.0
2018-09-14 10:00:00,52.45,52.47,52.34,52.41,23634.0,50.317,50.3362,50.2115,50.2786,23634.0
2018-09-14 10:30:00,52.44,52.61,52.41,52.61,24803.0,50.3074,50.4705,50.2786,50.4705,24803.0
2018-09-14 11:00:00,52.6,52.76,52.56,52.72,30510.0,50.4609,50.6144,50.4225,50.576,30510.0
2018-09-14 11:30:00,52.73,52.83,52.66,52.74,22498.0,50.5856,50.6815,50.5185,50.5952,22498.0
2018-09-14 12:00:00,52.74,52.74,52.4,52.5,44031.0,50.5952,50.5952,50.269,50.365,44031.0
2018-09-14 12:30:00,52.51,52.51,52.41,52.45,15351.0,50.3746,50.3746,50.2786,50.317,15351.0
2018-09-14 13:00:00,52.45,52.54,52.41,52.53,20200.0,50.317,50.4033,50.2786,50.3937,20200.0
2018-09-14 13:30:00,52.53,52.69,52.53,52.68,22459.0,50.3937,50.5472,50.3937,50.5376,22459.0
2018-09-14 14:00:00,52.69,52.74,52.59,52.69,40378.0,50.5472,50.5952,50.4513,50.5472,40378.0
2018-09-14 14:30:00,52.69,52.78,52.69,52.76,32864.0,50.5472,50.6336,50.5472,50.6144,32864.0
2018-09-14 15:00:00,52.75,52.83,52.7,52.79,41939.0,50.6048,50.6815,50.5568,50.6432,41939.0
2018-09-14 15:30:00,52.79,52.79,52.66,52.72,122272.0,50.6432,50.6432,50.5185,50.576,122272.0
2018-09-17 09:30:00,49.94,50.77,48.58,48.72,633483.0,47.9091,48.7053,46.6044,46.7387,633483.0
2018-09-17 10:00:00,48.73,49.37,48.71,49.37,239562.0,46.7483,47.3623,46.7291,47.3623,239562.0
2018-09-17 10:30:00,49.34,50.12,49.28,50.06,300106.0,47.3335,48.0818,47.2759,48.0242,300106.0
2018-09-17 11:00:00,50.05,50.14,49.81,49.89,263601.0,48.0146,48.1009,47.7844,47.8611,263601.0
2018-09-17 11:30:00,49.9,49.94,49.56,49.63,347220.0,47.8707,47.9091,47.5445,47.6117,347220.0
2018-09-17 12:00:00,49.65,49.66,49.52,49.64,70623.0,47.6309,47.6405,47.5062,47.6213,70623.0
2018-09-17 12:30:00,49.65,49.85,49.64,49.72,80171.0,47.6309,47.8227,47.6213,47.698,80171.0
2018-09-17 13:00:00,49.72,49.74,49.63,49.68,72070.0,47.698,47.7172,47.6117,47.6596,72070.0
2018-09-17 13:30:00,49.68,49.87,49.65,49.78,97891.0,47.6596,47.8419,47.6309,47.7556,97891.0
2018-09-17 14:00:00,49.77,49.88,49.75,49.86,66461.0,47.746,47.8515,47.7268,47.8323,66461.0
2018-09-17 14:30:00,49.86,49.91,49.74,49.78,70364.0,47.8323,47.8803,47.7172,47.7556,70364.0
2018-09-17 15:00:00,49.78,49.79,49.67,49.73,143433.0,47.7556,47.7652,47.6501,47.7076,143433.0
2018-09-17 15:30:00,49.74,49.89,49.7,49.8,266319.0,47.7172,47.8611,47.6788,47.7748,266319.0
2018-09-18 09:30:00,49.92,50.1,49.81,49.86,110300.0,47.8899,48.0626,47.7844,47.8323,110300.0
2018-09-18 10:00:00,49.85,50.11,49.77,49.91,107036.0,47.8227,48.0722,47.746,47.8803,107036.0
2018-09-18 10:30:00,49.91,50.01,49.84,50.0,63919.0,47.8803,47.9762,47.8131,47.9666,63919.0
2018-09-18 11:00:00,50.01,50.07,49.92,50.07,52558.0,47.9762,48.0338,47.8899,48.0338,52558.0
2018-09-18 11:30:00,50.07,50.09,49.98,50.08,57983.0,48.0338,48.053,47.9474,48.0434,57983.0
2018-09-18 12:00:00,50.08,50.14,49.91,49.93,42421.0,48.0434,48.1009,47.8803,47.8995,42421.0
2018-09-18 12:30:00,49.95,50.08,49.94,49.99,41357.0,47.9187,48.0434,47.9091,47.957,41357.0
2018-09-18 13:00:00,49.99,50.07,49.94,49.94,49781.0,47.957,48.0338,47.9091,47.9091,49781.0
2018-09-18 13:30:00,49.93,49.98,49.9,49.97,24380.0,47.8995,47.9474,47.8707,47.9379,24380.0
2018-09-18 14:00:00,49.96,50.02,49.96,50.01,24569.0,47.9283,47.9858,47.9283,47.9762,24569.0
2018-09-18 14:30:00,50.01,50.01,49.95,49.96,29873.0,47.9762,47.9762,47.9187,47.9283,29873.0
2018-09-18 15:00:00,49.96,50.01,49.95,49.97,45542.0,47.9283,47.9762,47.9187,47.9379,45542.0
2018-09-18 15:30:00,49.97,49.98,49.84,49.91,137249.0,47.9379,47.9474,47.8131,47.8803,137249.0
2018-09-19 09:30:00,49.96,50.33,49.84,50.2,90805.0,47.9283,48.2832,47.8131,48.1585,90805.0
2018-09-19 10:00:00,50.21,50.5,50.2,50.27,57498.0,48.1681,48.4463,48.1585,48.2257,57498.0
2018-09-19 10:30:00,50.22,50.54,50.22,50.43,68458.0,48.1777,48.4847,48.1777,48.3791,68458.0
2018-09-19 11:00:00,50.41,50.63,50.31,50.44,51239.0,48.36,48.571,48.264,48.3887,51239.0
2018-09-19 11:30:00,50.45,50.51,50.33,50.51,47795.0,48.3983,48.4559,48.2832,48.4559,47795.0
2018-09-19 12:00:00,50.5,50.71,50.49,50.71,30637.0,48.4463,48.6478,48.4367,48.6478,30637.0
2018-09-19 12:30:00,50.71,50.73,50.59,50.73,30202.0,48.6478,48.6669,48.5326,48.6669,30202.0
2018-09-19 13:00:00,50.73,50.85,50.72,50.78,37493.0,48.6669,48.7821,48.6574,48.7149,37493.0
2018-09-19 13:30:00,50.77,50.8,50.69,50.77,58755.0,48.7053,48.7341,48.6286,48.7053,58755.0
2018-09-19 14:00:00,50.76,51.15,50.76,51.12,49227.0,48.6957,49.0699,48.6957,49.0411,49227.0
2018-09-19 14:30:00,51.12,51.12,51.01,51.06,45985.0,49.0411,49.0411,48.9356,48.9835,45985.0
2018-09-19 15:00:00,51.07,51.22,51.03,51.18,61838.0,48.9931,49.137,48.9547,49.0986,61838.0
2018-09-19 15:30:00,51.18,51.35,51.17,51.27,215752.0,49.0986,49.2617,49.0891,49.185,215752.0
2018-09-20 09:30:00,51.54,52.4,51.47,52.32,59577.0,49.444,50.269,49.3769,50.1923,59577.0
2018-09-20 10:00:00,52.31,52.58,52.28,52.32,81155.0,50.1827,50.4417,50.1539,50.1923,81155.0
2018-09-20 10:30:00,52.3,52.46,52.18,52.29,59374.0,50.1731,50.3266,50.058,50.1635,59374.0
2018-09-20 11:00:00,52.31,52.39,52.05,52.08,47104.0,50.1827,50.2594,49.9333,49.962,47104.0
2018-09-20 11:30:00,52.09,52.1,51.9,52.02,79793.0,49.9716,49.9812,49.7894,49.9045,79793.0
2018-09-20 12:00:00,52.02,52.02,51.72,51.84,120006.0,49.9045,49.9045,49.6167,49.7318,120006.0
2018-09-20 12:30:00,51.84,51.95,51.76,51.95,43029.0,49.7318,49.8373,49.6551,49.8373,43029.0
2018-09-20 13:00:00,51.95,51.96,51.66,51.75,108938.0,49.8373,49.8469,49.5591,49.6455,108938.0
2018-09-20 13:30:00,51.77,51.77,51.64,51.71,30418.0,49.6646,49.6646,49.5399,49.6071,30418.0
2018-09-20 14:00:00,51.7,51.75,51.66,51.72,45652.0,49.5975,49.6455,49.5591,49.6167,45652.0
2018-09-20 14:30:00,51.72,51.81,51.67,51.79,72600.0,49.6167,49.703,49.5687,49.6838,72600.0
2018-09-20 15:00:00,51.79,51.92,51.72,51.87,93223.0,49.6838,49.8085,49.6167,49.7606,93223.0
2018-09-20 15:30:00,51.86,51.86,51.65,51.73,165738.0,49.751,49.751,49.5495,49.6263,165738.0
2018-09-21 09:30:00,51.91,52.64,51.86,52.35,114925.0,49.799,50.4993,49.751,50.2211,114925.0
2018-09-21 10:00:00,52.35,52.37,52.17,52.26,52628.0,50.2211,50.2402,50.0484,50.1347,52628.0
2018-09-21 10:30:00,52.25,52.27,52.1,52.2,45471.0,50.1251,50.1443,49.9812,50.0772,45471.0
2018-09-21 11:00:00,52.2,52.37,52.2,52.32,51496.0,50.0772,50.2402,50.0772,50.1923,51496.0
2018-09-21 11:30:00,52.33,52.38,52.25,52.27,42290.0,50.2019,50.2498,50.1251,50.1443,42290.0
2018-09-21 12:00:00,52.27,52.29,52.08,52.1,32960.0,50.1443,50.1635,49.962,49.9812,32960.0
2018-09-21 12:30:00,52.1,52.1,52.02,52.08,26438.0,49.9812,49.9812,49.9045,49.962,26438.0
2018-09-21 13:00:00,52.07,52.12,52.0,52.07,27704.0,49.9524,50.0004,49.8853,49.9524,27704.0
2018-09-21 13:30:00,52.07,52.12,51.99,52.11,47914.0,49.9524,50.0004,49.8757,49.9908,47914.0
2018-09-21 14:00:00,52.12,52.15,51.87,51.91,40672.0,50.0004,50.0292,49.7606,49.799,40672.0
2018-09-21 14:30:00,51.91,51.96,51.71,51.92,66473.0,49.799,49.8469,49.6071,49.8085,66473.0
2018-09-21 15:00:00,51.9,51.98,51.89,51.98,56402.0,49.7894,49.8661,49.7798,49.8661,56402.0
2018-09-21 15:30:00,51.98,51.99,51.79,51.88,237217.0,49.8661,49.8757,49.6838,49.7702,237217.0
2018-09-24 09:30:00,51.67,51.68,51.04,51.04,56217.0,49.5687,49.5783,48.9643,48.9643,56217.0
2018-09-24 10:00:00,51.06,51.08,50.81,50.88,55942.0,48.9835,49.0027,48.7437,48.8108,55942.0
2018-09-24 10:30:00,50.9,51.04,50.77,51.04,49147.0,48.83,48.9643,48.7053,48.9643,49147.0
2018-09-24 11:00:00,51.05,51.17,50.94,51.09,40643.0,48.9739,49.0891,48.8684,49.0123,40643.0
2018-09-24 11:30:00,51.09,51.12,50.89,50.98,53165.0,49.0123,49.0411,48.8204,48.9068,53165.0
2018-09-24 12:00:00,50.98,50.99,50.8,50.86,95984.0,48.9068,48.9164,48.7341,48.7917,95984.0
2018-09-24 12:30:00,50.86,50.88,50.6,50.73,106123.0,48.7917,48.8108,48.5422,48.6669,106123.0
2018-09-24 13:00:00,50.74,50.76,50.66,50.69,46481.0,48.6765,48.6957,48.5998,48.6286,46481.0
2018-09-24 13:30:00,50.69,50.76,50.69,50.73,53400.0,48.6286,48.6957,48.6286,48.6669,53400.0
2018-09-24 14:00:00,50.75,50.79,50.47,50.53,106946.0,48.6861,48.7245,48.4175,48.4751,106946.0
2018-09-24 14:30:00,50.53,50.76,50.53,50.74,60919.0,48.4751,48.6957,48.4751,48.6765,60919.0
2018-09-24 15:00:00,50.75,50.82,50.69,50.75,76092.0,48.6861,48.7533,48.6286,48.6861,76092.0
2018-09-24 15:30:00,50.75,50.83,50.66,50.74,174176.0,48.6861,48.7629,48.5998,48.6765,174176.0
2018-09-25 09:30:00,50.68,50.94,50.39,50.82,107703.0,48.619,48.8684,48.3408,48.7533,107703.0
2018-09-25 10:00:00,50.8,50.87,50.66,50.73,159936.0,48.7341,48.8013,48.5998,48.6669,159936.0
2018-09-25 10:30:00,50.76,50.93,50.74,50.79,79353.0,48.6957,48.8588,48.6765,48.7245,79353.0
2018-09-25 11:00:00,50.76,50.79,50.61,50.69,88369.0,48.6957,48.7245,48.5518,48.6286,88369.0
2018-09-25 11:30:00,50.7,50.86,50.63,50.82,113759.0,48.6382,48.7917,48.571,48.7533,113759.0
2018-09-25 12:00:00,50.83,51.15,50.83,51.13,101077.0,48.7629,49.0699,48.7629,49.0507,101077.0
2018-09-25 12:30:00,51.14,51.15,50.73,50.76,93709.0,49.0603,49.0699,48.6669,48.6957,93709.0
2018-09-25 13:00:00,50.75,50.81,50.56,50.78,48572.0,48.6861,48.7437,48.5039,48.7149,48572.0
2018-09-25 13:30:00,50.79,50.79,50.58,50.66,57421.0,48.7245,48.7245,48.523,48.5998,57421.0
2018-09-25 14:00:00,50.65,50.7,50.62,50.65,38693.0,48.5902,48.6382,48.5614,48.5902,38693.0
2018-09-25 14:30:00,50.65,50.65,50.5,50.59,46188.0,48.5902,48.5902,48.4463,48.5326,46188.0
2018-09-25 15:00:00,50.59,50.6,50.54,50.58,52489.0,48.5326,48.5422,48.4847,48.523,52489.0
2018-09-25 15:30:00,50.58,50.58,50.28,50.31,227739.0,48.523,48.523,48.2352,48.264,227739.0
2018-09-26 09:30:00,50.44,50.44,50.0,50.03,75060.0,48.3887,48.3887,47.9666,47.9954,75060.0
2018-09-26 10:00:00,50.02,50.06,49.77,49.79,137164.0,47.9858,48.0242,47.746,47.7652,137164.0
2018-09-26 10:30:00,49.8,50.12,49.79,49.91,108728.0,47.7748,48.0818,47.7652,47.8803,108728.0
2018-09-26 11:00:00,49.9,50.05,49.86,50.01,62820.0,47.8707,48.0146,47.8323,47.9762,62820.0
2018-09-26 11:30:00,50.01,50.11,49.94,50.1,55953.0,47.9762,48.0722,47.9091,48.0626,55953.0
2018-09-26 12:00:00,50.1,50.28,50.05,50.28,98991.0,48.0626,48.2352,48.0146,48.2352,98991.0
2018-09-26 12:30:00,50.29,50.43,50.28,50.43,37828.0,48.2448,48.3791,48.2352,48.3791,37828.0
2018-09-26 13:00:00,50.44,50.46,50.29,50.37,33720.0,48.3887,48.4079,48.2448,48.3216,33720.0
2018-09-26 13:30:00,50.39,50.42,50.24,50.27,34602.0,48.3408,48.3696,48.1969,48.2257,34602.0
2018-09-26 14:00:00,50.29,50.62,50.28,50.5,69424.0,48.2448,48.5614,48.2352,48.4463,69424.0
2018-09-26 14:30:00,50.5,50.52,50.38,50.47,33970.0,48.4463,48.4655,48.3312,48.4175,33970.0
2018-09-26 15:00:00,50.47,50.53,50.4,50.51,101374.0,48.4175,48.4751,48.3504,48.4559,101374.0
2018-09-26 15:30:00,50.5,50.52,50.02,50.04,150834.0,48.4463,48.4655,47.9858,48.005,150834.0
2018-09-27 09:30:00,50.3,50.3,49.76,49.82,20764.0,48.2544,48.2544,47.7364,47.794,20764.0
2018-09-27 10:00:00,49.82,50.02,49.81,49.92,22523.0,47.794,47.9858,47.7844,47.8899,22523.0
2018-09-27 10:30:00,49.91,49.96,49.82,49.88,116427.0,47.8803,47.9283,47.794,47.8515,116427.0
2018-09-27 11:00:00,49.88,49.92,49.84,49.9,82193.0,47.8515,47.8899,47.8131,47.8707,82193.0
2018-09-27 11:30:00,49.89,49.95,49.85,49.94,19441.0,47.8611,47.9187,47.8227,47.9091,19441.0
2018-09-27 12:00:00,49.95,50.08,49.92,50.05,14610.0,47.9187,48.0434,47.8899,48.0146,14610.0
2018-09-27 12:30:00,50.05,50.08,50.0,50.02,13121.0,48.0146,48.0434,47.9666,47.9858,13121.0
2018-09-27 13:00:00,50.04,50.14,50.01,50.11,74226.0,48.005,48.1009,47.9762,48.0722,74226.0
2018-09-27 13:30:00,50.12,50.24,50.12,50.14,92998.0,48.0818,48.1969,48.0818,48.1009,92998.0
2018-09-27 14:00:00,50.14,50.14,49.99,50.14,35127.0,48.1009,48.1009,47.957,48.1009,35127.0
2018-09-27 14:30:00,50.15,50.23,50.02,50.02,41943.0,48.1105,48.1873,47.9858,47.9858,41943.0
2018-09-27 15:00:00,50.03,50.07,49.9,49.9,20358.0,47.9954,48.0338,47.8707,47.8707,20358.0
2018-09-27 15:30:00,49.91,50.0,49.87,49.93,94780.0,47.8803,47.9666,47.8419,47.8995,94780.0
2018-09-28 09:30:00,49.78,49.78,49.32,49.69,62469.0,47.7556,47.7556,47.3143,47.6692,62469.0
2018-09-28 10:00:00,49.69,49.9,49.69,49.9,15889.0,47.6692,47.8707,47.6692,47.8707,15889.0
2018-09-28 10:30:00,49.89,50.04,49.8,50.0,42738.0,47.8611,48.005,47.7748,47.9666,42738.0
2018-09-28 11:00:00,49.99,50.04,49.89,49.93,38624.0,47.957,48.005,47.8611,47.8995,38624.0
2018-09-28 11:30:00,49.93,49.99,49.87,49.97,23748.0,47.8995,47.957,47.8419,47.9379,23748.0
2018-09-28 12:00:00,49.97,50.11,49.96,50.06,33690.0,47.9379,48.0722,47.9283,48.0242,33690.0
2018-09-28 12:30:00,50.06,50.08,49.97,50.03,50014.0,48.0242,48.0434,47.9379,47.9954,50014.0
2018-09-28 13:00:00,50.02,50.02,49.87,49.91,28412.0,47.9858,47.9858,47.8419,47.8803,28412.0
2018-09-28 13:30:00,49.92,49.96,49.85,49.91,56651.0,47.8899,47.9283,47.8227,47.8803,56651.0
2018-09-28 14:00:00,49.91,49.96,49.77,49.82,43471.0,47.8803,47.9283,47.746,47.794,43471.0
2018-09-28 14:30:00,49.81,49.84,49.68,49.69,32439.0,47.7844,47.8131,47.6596,47.6692,32439.0
2018-09-28 15:00:00,49.69,49.72,49.65,49.65,45069.0,47.6692,47.698,47.6309,47.6309,45069.0
2018-09-28 15:30:00,49.65,49.72,49.49,49.55,196166.0,47.6309,47.698,47.4774,47.5349,196166.0
2018-10-01 09:30:00,49.97,49.99,49.62,49.91,26301.0,47.9379,47.957,47.6021,47.8803,26301.0
2018-10-01 10:00:00,49.88,49.99,49.82,49.98,24366.0,47.8515,47.957,47.794,47.9474,24366.0
2018-10-01 10:30:00,49.98,50.01,49.85,49.89,34112.0,47.9474,47.9762,47.8227,47.8611,34112.0
2018-10-01 11:00:00,49.87,49.88,49.72,49.75,29612.0,47.8419,47.8515,47.698,47.7268,29612.0
2018-10-01 11:30:00,49.76,49.91,49.72,49.89,27923.0,47.7364,47.8803,47.698,47.8611,27923.0
2018-10-01 12:00:00,49.89,49.93,49.73,49.74,41760.0,47.8611,47.8995,47.7076,47.7172,41760.0
2018-10-01 12:30:00,49.74,49.76,49.64,49.69,19205.0,47.7172,47.7364,47.6213,47.6692,19205.0
2018-10-01 13:00:00,49.7,49.77,49.69,49.71,17064.0,47.6788,47.746,47.6692,47.6884,17064.0
2018-10-01 13:30:00,49.71,49.76,49.54,49.55,36377.0,47.6884,47.7364,47.5253,47.5349,36377.0
2018-10-01 14:00:00,49.55,49.64,49.54,49.64,23489.0,47.5349,47.6213,47.5253,47.6213,23489.0
2018-10-01 14:30:00,49.64,49.64,49.5,49.53,29841.0,47.6213,47.6213,47.487,47.5157,29841.0
2018-10-01 15:00:00,49.54,49.59,49.28,49.35,42250.0,47.5253,47.5733,47.2759,47.3431,42250.0
2018-10-01 15:30:00,49.34,49.41,49.24,49.4,104891.0,47.3335,47.4006,47.2375,47.391,104891.0
2018-10-02 09:30:00,49.38,49.67,49.1,49.63,13230.0,47.3718,47.6501,47.1032,47.6117,13230.0
2018-10-02 10:00:00,49.61,49.65,49.44,49.51,13521.0,47.5925,47.6309,47.4294,47.4966,13521.0
2018-10-02 10:30:00,49.49,49.49,49.11,49.27,28219.0,47.4774,47.4774,47.1128,47.2663,28219.0
2018-10-02 11:00:00,49.27,49.41,49.22,49.37,44808.0,47.2663,47.4006,47.2184,47.3623,44808.0
2018-10-02 11:30:00,49.34,49.45,49.31,49.31,70567.0,47.3335,47.439,47.3047,47.3047,70567.0
2018-10-02 12:00:00,49.31,49.32,49.19,49.22,7700.0,47.3047,47.3143,47.1896,47.2184,7700.0
2018-10-02 12:30:00,49.21,49.3,49.18,49.22,20206.0,47.2088,47.2951,47.18,47.2184,20206.0
2018-10-02 13:00:00,49.21,49.35,49.21,49.24,8089.0,47.2088,47.3431,47.2088,47.2375,8089.0
2018-10-02 13:30:00,49.25,49.33,49.22,49.33,14087.0,47.2471,47.3239,47.2184,47.3239,14087.0
2018-10-02 14:00:00,49.34,49.35,49.27,49.29,17235.0,47.3335,47.3431,47.2663,47.2855,17235.0
2018-10-02 14:30:00,49.29,49.3,49.14,49.16,26955.0,47.2855,47.2951,47.1416,47.1608,26955.0
2018-10-02 15:00:00,49.14,49.16,49.1,49.11,44128.0,47.1416,47.1608,47.1032,47.1128,44128.0
2018-10-02 15:30:00,49.12,49.17,49.08,49.15,146146.0,47.1224,47.1704,47.084,47.1512,146146.0
2018-10-03 09:30:00,49.25,49.49,49.12,49.13,28437.0,47.2471,47.4774,47.1224,47.132,28437.0
2018-10-03 10:00:00,49.11,49.31,49.11,49.23,68555.0,47.1128,47.3047,47.1128,47.2279,68555.0
2018-10-03 10:30:00,49.22,49.25,49.12,49.19,59983.0,47.2184,47.2471,47.1224,47.1896,59983.0
2018-10-03 11:00:00,49.2,49.24,49.14,49.22,129854.0,47.1992,47.2375,47.1416,47.2184,129854.0
2018-10-03 11:30:00,49.22,49.35,49.17,49.3,44939.0,47.2184,47.3431,47.1704,47.2951,44939.0
2018-10-03 12:00:00,49.3,49.43,49.23,49.36,49866.0,47.2951,47.4198,47.2279,47.3527,49866.0
2018-10-03 12:30:00,49.35,49.4,49.31,49.36,38706.0,47.3431,47.391,47.3047,47.3527,38706.0
2018-10-03 13:00:00,49.36,49.39,49.22,49.27,32358.0,47.3527,47.3814,47.2184,47.2663,32358.0
2018-10-03 13:30:00,49.27,49.37,49.26,49.31,27684.0,47.2663,47.3623,47.2567,47.3047,27684.0
2018-10-03 14:00:00,49.32,49.41,49.29,49.33,51462.0,47.3143,47.4006,47.2855,47.3239,51462.0
2018-10-03 14:30:00,49.34,49.35,49.03,49.08,38586.0,47.3335,47.3431,47.0361,47.084,38586.0
2018-10-03 15:00:00,49.09,49.12,49.02,49.07,34663.0,47.0936,47.1224,47.0265,47.0745,34663.0
2018-10-03 15:30:00,49.07,49.13,49.06,49.1,136247.0,47.0745,47.132,47.0649,47.1032,136247.0
2018-10-04 09:30:00,49.11,49.11,48.66,48.72,38751.0,47.1128,47.1128,46.6811,46.7387,38751.0
2018-10-04 10:00:00,48.74,48.81,48.43,48.44,63943.0,46.7579,46.825,46.4605,46.4701,63943.0
2018-10-04 10:30:00,48.42,48.44,48.03,48.32,193016.0,46.4509,46.4701,46.0767,46.355,193016.0
2018-10-04 11:00:00,48.32,48.7,48.31,48.58,131068.0,46.355,46.7195,46.3454,46.6044,131068.0
2018-10-04 11:30:00,48.58,48.65,48.52,48.59,33790.0,46.6044,46.6715,46.5468,46.614,33790.0
2018-10-04 12:00:00,48.58,48.62,48.44,48.54,143827.0,46.6044,46.6428,46.4701,46.566,143827.0
2018-10-04 12:30:00,48.56,48.72,48.54,48.61,31738.0,46.5852,46.7387,46.566,46.6332,31738.0
2018-10-04 13:00:00,48.61,48.61,48.35,48.38,82186.0,46.6332,46.6332,46.3837,46.4125,82186.0
2018-10-04 13:30:00,48.37,48.42,48.22,48.24,10868.0,46.4029,46.4509,46.259,46.2782,10868.0
2018-10-04 14:00:00,48.26,48.29,48.02,48.07,29915.0,46.2974,46.3262,46.0672,46.1151,29915.0
2018-10-04 14:30:00,48.07,48.37,48.04,48.37,39683.0,46.1151,46.4029,46.0863,46.4029,39683.0
2018-10-04 15:00:00,48.37,48.42,48.18,48.18,51313.0,46.4029,46.4509,46.2206,46.2206,51313.0
2018-10-04 15:30:00,48.18,48.31,48.12,48.29,90859.0,46.2206,46.3454,46.1631,46.3262,90859.0
2018-10-05 09:30:00,48.12,48.32,47.76,48.05,36107.0,46.1631,46.355,45.8177,46.0959,36107.0
2018-10-05 10:00:00,48.07,48.09,47.79,47.86,37745.0,46.1151,46.1343,45.8465,45.9137,37745.0
2018-10-05 10:30:00,47.87,48.02,47.83,48.01,113202.0,45.9233,46.0672,45.8849,46.0576,113202.0
2018-10-05 11:00:00,48.01,48.07,47.65,47.65,179759.0,46.0576,46.1151,45.7122,45.7122,179759.0
2018-10-05 11:30:00,47.65,47.65,47.25,47.3,36753.0,45.7122,45.7122,45.3285,45.3764,36753.0
2018-10-05 12:00:00,47.29,47.38,47.19,47.19,38400.0,45.3668,45.4532,45.2709,45.2709,38400.0
2018-10-05 12:30:00,47.18,47.23,47.05,47.07,30903.0,45.2613,45.3093,45.1366,45.1558,30903.0
2018-10-05 13:00:00,47.06,47.1,46.9,46.94,36036.0,45.1462,45.1846,44.9927,45.0311,36036.0
2018-10-05 13:30:00,46.94,47.22,46.9,47.15,50561.0,45.0311,45.2997,44.9927,45.2325,50561.0
2018-10-05 14:00:00,47.16,47.3,47.11,47.29,25853.0,45.2421,45.3764,45.1942,45.3668,25853.0
2018-10-05 14:30:00,47.29,47.43,47.29,47.4,50618.0,45.3668,45.5011,45.3668,45.4724,50618.0
2018-10-05 15:00:00,47.4,47.55,47.29,47.35,134344.0,45.4724,45.6163,45.3668,45.4244,134344.0
2018-10-05 15:30:00,47.35,47.45,47.22,47.25,162938.0,45.4244,45.5203,45.2997,45.3285,162938.0
2018-10-08 09:30:00,46.99,46.99,46.6,46.81,41406.0,45.079,45.079,44.7049,44.9064,41406.0
2018-10-08 10:00:00,46.79,46.83,46.63,46.77,54496.0,44.8872,44.9255,44.7337,44.868,54496.0
2018-10-08 10:30:00,46.76,46.87,46.42,46.42,94794.0,44.8584,44.9639,44.5322,44.5322,94794.0
2018-10-08 11:00:00,46.4,46.47,46.25,46.34,78304.0,44.513,44.5802,44.3691,44.4555,78304.0
2018-10-08 11:30:00,46.33,46.35,46.09,46.18,105644.0,44.4459,44.4651,44.2156,44.302,105644.0
2018-10-08 12:00:00,46.17,46.61,46.16,46.57,331051.0,44.2924,44.7145,44.2828,44.6761,331051.0
2018-10-08 12:30:00,46.56,46.6,46.44,46.46,43006.0,44.6665,44.7049,44.5514,44.5706,43006.0
2018-10-08 13:00:00,46.42,46.5,46.19,46.27,93838.0,44.5322,44.609,44.3116,44.3883,93838.0
2018-10-08 13:30:00,46.26,46.38,46.26,46.37,74986.0,44.3787,44.4938,44.3787,44.4843,74986.0
2018-10-08 14:00:00,46.36,46.72,46.36,46.72,152640.0,44.4747,44.82,44.4747,44.82,152640.0
2018-10-08 14:30:00,46.73,46.83,46.71,46.78,111564.0,44.8296,44.9255,44.8104,44.8776,111564.0
2018-10-08 15:00:00,46.78,47.0,46.77,46.9,95659.0,44.8776,45.0886,44.868,44.9927,95659.0
2018-10-08 15:30:00,46.9,47.03,46.9,46.93,172266.0,44.9927,45.1174,44.9927,45.0215,172266.0
2018-10-09 09:30:00,46.49,46.55,45.63,46.09,58863.0,44.5994,44.6569,43.7743,44.2156,58863.0
2018-10-09 10:00:00,46.16,46.25,45.98,46.15,64365.0,44.2828,44.3691,44.1101,44.2732,64365.0
2018-10-09 10:30:00,46.13,46.22,45.93,45.97,36206.0,44.254,44.3404,44.0621,44.1005,36206.0
2018-10-09 11:00:00,45.97,46.13,45.79,46.07,42816.0,44.1005,44.254,43.9278,44.1965,42816.0
2018-10-09 11:30:00,46.08,46.11,45.92,46.07,40816.0,44.206,44.2348,44.0526,44.1965,40816.0
2018-10-09 12:00:00,46.07,46.16,46.01,46.16,71012.0,44.1965,44.2828,44.1389,44.2828,71012.0
2018-10-09 12:30:00,46.16,46.2,45.98,46.09,62057.0,44.2828,44.3212,44.1101,44.2156,62057.0
2018-10-09 13:00:00,46.09,46.27,46.03,46.26,48416.0,44.2156,44.3883,44.1581,44.3787,48416.0
2018-10-09 13:30:00,46.26,46.27,46.13,46.27,57379.0,44.3787,44.3883,44.254,44.3883,57379.0
2018-10-09 14:00:00,46.26,46.28,46.16,46.28,66814.0,44.3787,44.3979,44.2828,44.3979,66814.0
2018-10-09 14:30:00,46.27,46.28,46.1,46.14,118617.0,44.3883,44.3979,44.2252,44.2636,118617.0
2018-10-09 15:00:00,46.15,46.18,45.95,46.07,103696.0,44.2732,44.302,44.0813,44.1965,103696.0
2018-10-09 15:30:00,46.07,46.07,45.61,45.7,347807.0,44.1965,44.1965,43.7552,43.8415,347807.0
2018-10-10 09:30:00,45.68,45.68,44.74,44.75,73871.0,43.8223,43.8223,42.9205,42.9301,73871.0
2018-10-10 10:00:00,44.69,44.9,44.29,44.38,191356.0,42.8726,43.074,42.4888,42.5752,191356.0
2018-10-10 10:30:00,44.38,44.57,44.13,44.4,240588.0,42.5752,42.7575,42.3353,42.5944,240588.0
2018-10-10 11:00:00,44.39,44.48,44.31,44.45,121308.0,42.5848,42.6711,42.508,42.6423,121308.0
2018-10-10 11:30:00,44.45,44.65,44.4,44.59,101264.0,42.6423,42.8342,42.5944,42.7766,101264.0
2018-10-10 12:00:00,44.59,44.8,44.54,44.73,85305.0,42.7766,42.9781,42.7287,42.9109,85305.0
2018-10-10 12:30:00,44.73,44.95,44.72,44.83,183041.0,42.9109,43.122,42.9014,43.0069,183041.0
2018-10-10 13:00:00,44.83,45.26,44.71,45.18,78644.0,43.0069,43.4194,42.8918,43.3426,78644.0
2018-10-10 13:30:00,45.18,45.32,45.02,45.28,104717.0,43.3426,43.477,43.1892,43.4386,104717.0
2018-10-10 14:00:00,45.26,45.27,44.97,45.21,122860.0,43.4194,43.429,43.1412,43.3714,122860.0
2018-10-10 14:30:00,45.22,45.33,45.2,45.3,183423.0,43.381,43.4865,43.3618,43.4578,183423.0
2018-10-10 15:00:00,45.28,45.39,45.18,45.33,266675.0,43.4386,43.5441,43.3426,43.4865,266675.0
2018-10-10 15:30:00,45.33,45.44,45.15,45.27,657887.0,43.4865,43.5921,43.3139,43.429,657887.0
2018-10-11 09:30:00,45.12,45.61,44.97,45.57,97861.0,43.2851,43.7552,43.1412,43.7168,97861.0
2018-10-11 10:00:00,45.56,45.6,45.17,45.29,144071.0,43.7072,43.7456,43.3331,43.4482,144071.0
2018-10-11 10:30:00,45.31,45.47,45.03,45.21,117228.0,43.4674,43.6209,43.1987,43.3714,117228.0
2018-10-11 11:00:00,45.19,45.38,44.94,45.28,149374.0,43.3522,43.5345,43.1124,43.4386,149374.0
2018-10-11 11:30:00,45.29,45.8,45.18,45.54,64232.0,43.4482,43.9374,43.3426,43.688,64232.0
2018-10-11 12:00:00,45.54,45.98,45.52,45.9,58414.0,43.688,44.1101,43.6688,44.0334,58414.0
2018-10-11 12:30:00,45.87,45.87,45.49,45.49,35781.0,44.0046,44.0046,43.64,43.64,35781.0
2018-10-11 13:00:00,45.48,45.63,45.34,45.46,43373.0,43.6304,43.7743,43.4961,43.6113,43373.0
2018-10-11 13:30:00,45.48,45.82,45.42,45.8,75814.0,43.6304,43.9566,43.5729,43.9374,75814.0
2018-10-11 14:00:00,45.8,45.82,45.27,45.38,100720.0,43.9374,43.9566,43.429,43.5345,100720.0
2018-10-11 14:30:00,45.38,45.4,44.7,44.85,145679.0,43.5345,43.5537,42.8822,43.0261,145679.0
2018-10-11 15:00:00,44.84,45.33,44.77,45.15,74036.0,43.0165,43.4865,42.9493,43.3139,74036.0
2018-10-11 15:30:00,45.14,45.15,44.63,44.64,194864.0,43.3043,43.3139,42.815,42.8246,194864.0
2018-10-12 09:30:00,45.35,45.55,44.79,44.84,59562.0,43.5057,43.6976,42.9685,43.0165,59562.0
2018-10-12 10:00:00,44.85,45.01,44.61,44.61,101461.0,43.0261,43.1796,42.7958,42.7958,101461.0
2018-10-12 10:30:00,44.6,44.79,44.45,44.6,53866.0,42.7862,42.9685,42.6423,42.7862,53866.0
2018-10-12 11:00:00,44.57,44.62,44.26,44.32,29544.0,42.7575,42.8054,42.4601,42.5176,29544.0
2018-10-12 11:30:00,44.29,44.37,44.06,44.18,33784.0,42.4888,42.5656,42.2682,42.3833,33784.0
2018-10-12 12:00:00,44.17,44.18,43.79,43.86,50075.0,42.3737,42.3833,42.0092,42.0763,50075.0
2018-10-12 12:30:00,43.85,43.87,43.48,43.71,77186.0,42.0667,42.0859,41.7118,41.9324,77186.0
2018-10-12 13:00:00,43.71,43.82,43.52,43.55,114730.0,41.9324,42.038,41.7502,41.7789,114730.0
2018-10-12 13:30:00,43.55,43.65,43.43,43.43,94452.0,41.7789,41.8749,41.6638,41.6638,94452.0
2018-10-12 14:00:00,43.43,43.5,43.16,43.5,59056.0,41.6638,41.731,41.4048,41.731,59056.0
2018-10-12 14:30:00,43.49,43.49,43.18,43.26,95408.0,41.7214,41.7214,41.424,41.5007,95408.0
2018-10-12 15:00:00,43.26,43.42,43.13,43.32,234833.0,41.5007,41.6542,41.376,41.5583,234833.0
2018-10-12 15:30:00,43.33,43.7,43.27,43.56,511766.0,41.5679,41.9228,41.5103,41.7885,511766.0
2018-10-15 09:30:00,43.56,44.06,43.56,43.93,22922.0,41.7885,42.2682,41.7885,42.1435,22922.0
2018-10-15 10:00:00,43.89,43.9,43.58,43.76,35198.0,42.1051,42.1147,41.8077,41.9804,35198.0
2018-10-15 10:30:00,43.76,43.82,43.66,43.74,46958.0,41.9804,42.038,41.8845,41.9612,46958.0
2018-10-15 11:00:00,43.75,44.05,43.71,44.02,37930.0,41.9708,42.2586,41.9324,42.2298,37930.0
2018-10-15 11:30:00,44.02,44.02,43.75,43.75,55673.0,42.2298,42.2298,41.9708,41.9708,55673.0
2018-10-15 12:00:00,43.76,43.91,43.66,43.88,32921.0,41.9804,42.1243,41.8845,42.0955,32921.0
2018-10-15 12:30:00,43.89,44.07,43.86,44.05,36358.0,42.1051,42.2778,42.0763,42.2586,36358.0
2018-10-15 13:00:00,44.05,44.27,44.05,44.17,43822.0,42.2586,42.4697,42.2586,42.3737,43822.0
2018-10-15 13:30:00,44.15,44.57,44.15,44.35,366291.0,42.3545,42.7575,42.3545,42.5464,366291.0
2018-10-15 14:00:00,44.38,44.4,44.24,44.26,44530.0,42.5752,42.5944,42.4409,42.4601,44530.0
2018-10-15 14:30:00,44.26,44.48,44.22,44.4,77455.0,42.4601,42.6711,42.4217,42.5944,77455.0
2018-10-15 15:00:00,44.4,44.42,44.16,44.29,87177.0,42.5944,42.6136,42.3641,42.4888,87177.0
2018-10-15 15:30:00,44.28,44.33,44.09,44.09,155849.0,42.4792,42.5272,42.297,42.297,155849.0
2018-10-16 09:30:00,44.24,44.28,43.52,43.63,40996.0,42.4409,42.4792,41.7502,41.8557,40996.0
2018-10-16 10:00:00,43.65,43.77,43.5,43.55,38810.0,41.8749,41.99,41.731,41.7789,38810.0
2018-10-16 10:30:00,43.54,43.97,43.5,43.97,50095.0,41.7693,42.1819,41.731,42.1819,50095.0
2018-10-16 11:00:00,43.95,43.95,43.78,43.95,39419.0,42.1627,42.1627,41.9996,42.1627,39419.0
2018-10-16 11:30:00,43.96,44.13,43.91,43.97,38907.0,42.1723,42.3353,42.1243,42.1819,38907.0
2018-10-16 12:00:00,43.97,44.05,43.92,43.96,45062.0,42.1819,42.2586,42.1339,42.1723,45062.0
2018-10-16 12:30:00,43.97,44.03,43.94,44.01,35671.0,42.1819,42.2394,42.1531,42.2202,35671.0
2018-10-16 13:00:00,44.01,44.17,44.0,44.16,43959.0,42.2202,42.3737,42.2106,42.3641,43959.0
2018-10-16 13:30:00,44.16,44.3,44.16,44.27,43643.0,42.3641,42.4984,42.3641,42.4697,43643.0
2018-10-16 14:00:00,44.27,44.41,44.22,44.39,115088.0,42.4697,42.604,42.4217,42.5848,115088.0
2018-10-16 14:30:00,44.4,44.48,44.34,44.36,66923.0,42.5944,42.6711,42.5368,42.556,66923.0
2018-10-16 15:00:00,44.36,44.4,44.27,44.28,119893.0,42.556,42.5944,42.4697,42.4792,119893.0
2018-10-16 15:30:00,44.27,44.55,44.24,44.5,271096.0,42.4697,42.7383,42.4409,42.6903,271096.0
2018-10-17 09:30:00,44.48,44.48,43.92,44.03,50231.0,42.6711,42.6711,42.1339,42.2394,50231.0
2018-10-17 10:00:00,44.03,44.15,43.79,43.87,36703.0,42.2394,42.3545,42.0092,42.0859,36703.0
2018-10-17 10:30:00,43.9,43.91,43.69,43.85,50063.0,42.1147,42.1243,41.9132,42.0667,50063.0
2018-10-17 11:00:00,43.82,44.02,43.74,44.02,28154.0,42.038,42.2298,41.9612,42.2298,28154.0
2018-10-17 11:30:00,44.03,44.16,43.91,44.1,22323.0,42.2394,42.3641,42.1243,42.3066,22323.0
2018-10-17 12:00:00,44.11,44.31,44.06,44.2,24235.0,42.3162,42.508,42.2682,42.4025,24235.0
2018-10-17 12:30:00,44.18,44.29,44.15,44.28,16483.0,42.3833,42.4888,42.3545,42.4792,16483.0
2018-10-17 13:00:00,44.3,44.38,44.23,44.26,27991.0,42.4984,42.5752,42.4313,42.4601,27991.0
2018-10-17 13:30:00,44.25,44.28,44.19,44.22,15765.0,42.4505,42.4792,42.3929,42.4217,15765.0
2018-10-17 14:00:00,44.22,44.23,43.97,44.01,24862.0,42.4217,42.4313,42.1819,42.2202,24862.0
2018-10-17 14:30:00,44.01,44.24,44.01,44.18,33754.0,42.2202,42.4409,42.2202,42.3833,33754.0
2018-10-17 15:00:00,44.18,44.18,43.96,43.99,99420.0,42.3833,42.3833,42.1723,42.201,99420.0
2018-10-17 15:30:00,44.0,44.02,43.69,43.7,247334.0,42.2106,42.2298,41.9132,41.9228,247334.0
2018-10-18 09:30:00,43.56,43.6,43.05,43.31,44501.0,41.7885,41.8269,41.2993,41.5487,44501.0
2018-10-18 10:00:00,43.29,43.7,43.26,43.64,54426.0,41.5295,41.9228,41.5007,41.8653,54426.0
2018-10-18 10:30:00,43.66,44.11,43.63,44.09,92199.0,41.8845,42.3162,41.8557,42.297,92199.0
2018-10-18 11:00:00,44.09,44.21,44.04,44.07,149992.0,42.297,42.4121,42.249,42.2778,149992.0
2018-10-18 11:30:00,44.08,44.17,43.99,44.05,225820.0,42.2874,42.3737,42.201,42.2586,225820.0
2018-10-18 12:00:00,44.05,44.6,44.04,44.5,107223.0,42.2586,42.7862,42.249,42.6903,107223.0
2018-10-18 12:30:00,44.48,44.6,44.25,44.25,57635.0,42.6711,42.7862,42.4505,42.4505,57635.0
2018-10-18 13:00:00,44.25,44.27,44.15,44.2,95068.0,42.4505,42.4697,42.3545,42.4025,95068.0
2018-10-18 13:30:00,44.21,44.24,44.15,44.24,150926.0,42.4121,42.4409,42.3545,42.4409,150926.0
2018-10-18 14:00:00,44.22,44.32,44.15,44.26,77019.0,42.4217,42.5176,42.3545,42.4601,77019.0
2018-10-18 14:30:00,44.26,44.41,44.18,44.29,76954.0,42.4601,42.604,42.3833,42.4888,76954.0
2018-10-18 15:00:00,44.29,44.35,44.17,44.32,97387.0,42.4888,42.5464,42.3737,42.5176,97387.0
2018-10-18 15:30:00,44.32,44.37,44.16,44.16,365513.0,42.5176,42.5656,42.3641,42.3641,365513.0
2018-10-19 09:30:00,43.87,44.17,43.41,44.05,159941.0,42.0859,42.3737,41.6446,42.2586,159941.0
2018-10-19 10:00:00,44.05,44.27,43.73,43.75,80617.0,42.2586,42.4697,41.9516,41.9708,80617.0
2018-10-19 10:30:00,43.74,43.87,43.7,43.75,114377.0,41.9612,42.0859,41.9228,41.9708,114377.0
2018-10-19 11:00:00,43.75,43.8,43.7,43.73,92049.0,41.9708,42.0188,41.9228,41.9516,92049.0
2018-10-19 11:30:00,43.74,43.74,43.44,43.6,96480.0,41.9612,41.9612,41.6734,41.8269,96480.0
2018-10-19 12:00:00,43.62,43.78,43.59,43.65,159364.0,41.8461,41.9996,41.8173,41.8749,159364.0
2018-10-19 12:30:00,43.65,43.68,43.4,43.6,91363.0,41.8749,41.9036,41.635,41.8269,91363.0
2018-10-19 13:00:00,43.6,43.8,43.57,43.63,116491.0,41.8269,42.0188,41.7981,41.8557,116491.0
2018-10-19 13:30:00,43.62,43.78,43.59,43.59,92323.0,41.8461,41.9996,41.8173,41.8173,92323.0
2018-10-19 14:00:00,43.59,43.61,43.44,43.48,59559.0,41.8173,41.8365,41.6734,41.7118,59559.0
2018-10-19 14:30:00,43.47,43.61,43.46,43.48,38246.0,41.7022,41.8365,41.6926,41.7118,38246.0
2018-10-19 15:00:00,43.5,43.53,43.29,43.41,54784.0,41.731,41.7597,41.5295,41.6446,54784.0
2018-10-19 15:30:00,43.4,43.41,43.2,43.21,181016.0,41.635,41.6446,41.4432,41.4528,181016.0
2018-10-22 09:30:00,43.33,43.55,43.13,43.26,41228.0,41.5679,41.7789,41.376,41.5007,41228.0
2018-10-22 10:00:00,43.27,43.34,43.02,43.09,70199.0,41.5103,41.5775,41.2705,41.3376,70199.0
2018-10-22 10:30:00,43.06,43.31,43.06,43.26,56545.0,41.3089,41.5487,41.3089,41.5007,56545.0
2018-10-22 11:00:00,43.26,43.26,43.05,43.22,56270.0,41.5007,41.5007,41.2993,41.4624,56270.0
2018-10-22 11:30:00,43.22,43.24,42.98,42.99,41104.0,41.4624,41.4815,41.2321,41.2417,41104.0
2018-10-22 12:00:00,42.99,43.06,42.85,42.86,48873.0,41.2417,41.3089,41.1074,41.117,48873.0
2018-10-22 12:30:00,42.86,43.06,42.81,42.99,40287.0,41.117,41.3089,41.069,41.2417,40287.0
2018-10-22 13:00:00,43.01,43.08,42.96,43.01,42442.0,41.2609,41.328,41.2129,41.2609,42442.0
2018-10-22 13:30:00,43.0,43.15,42.98,42.98,42765.0,41.2513,41.3952,41.2321,41.2321,42765.0
2018-10-22 14:00:00,42.99,43.02,42.95,42.98,25231.0,41.2417,41.2705,41.2033,41.2321,25231.0
2018-10-22 14:30:00,42.96,43.0,42.9,42.97,44668.0,41.2129,41.2513,41.1554,41.2225,44668.0
2018-10-22 15:00:00,42.96,43.14,42.96,43.02,89966.0,41.2129,41.3856,41.2129,41.2705,89966.0
2018-10-22 15:30:00,43.02,43.09,42.91,42.91,128776.0,41.2705,41.3376,41.165,41.165,128776.0
2018-10-23 09:30:00,41.98,42.22,41.53,41.97,58887.0,40.2728,40.503,39.8411,40.2632,58887.0
2018-10-23 10:00:00,41.96,42.03,41.68,41.79,50133.0,40.2536,40.3208,39.985,40.0905,50133.0
2018-10-23 10:30:00,41.76,42.07,41.67,41.98,49271.0,40.0617,40.3591,39.9754,40.2728,49271.0
2018-10-23 11:00:00,41.96,42.43,41.92,42.39,34678.0,40.2536,40.7045,40.2152,40.6661,34678.0
2018-10-23 11:30:00,42.41,42.41,42.07,42.07,44369.0,40.6853,40.6853,40.3591,40.3591,44369.0
2018-10-23 12:00:00,42.04,42.4,42.02,42.38,23273.0,40.3303,40.6757,40.3112,40.6565,23273.0
2018-10-23 12:30:00,42.38,42.59,42.37,42.57,37487.0,40.6565,40.858,40.6469,40.8388,37487.0
2018-10-23 13:00:00,42.55,43.07,42.54,42.99,469490.0,40.8196,41.3185,40.81,41.2417,469490.0
2018-10-23 13:30:00,43.01,43.11,42.86,42.89,52686.0,41.2609,41.3568,41.117,41.1458,52686.0
2018-10-23 14:00:00,42.89,43.28,42.89,43.27,44991.0,41.1458,41.5199,41.1458,41.5103,44991.0
2018-10-23 14:30:00,43.26,43.62,43.26,43.62,270998.0,41.5007,41.8461,41.5007,41.8461,270998.0
2018-10-23 15:00:00,43.61,43.64,43.33,43.36,106900.0,41.8365,41.8653,41.5679,41.5967,106900.0
2018-10-23 15:30:00,43.37,43.58,43.33,43.58,415716.0,41.6063,41.8077,41.5679,41.8077,415716.0
2018-10-24 09:30:00,43.48,43.75,43.01,43.12,67250.0,41.7118,41.9708,41.2609,41.3664,67250.0
2018-10-24 10:00:00,43.09,43.13,42.81,43.0,89792.0,41.3376,41.376,41.069,41.2513,89792.0
2018-10-24 10:30:00,43.01,43.1,42.82,42.91,59862.0,41.2609,41.3472,41.0786,41.165,59862.0
2018-10-24 11:00:00,42.9,42.95,42.66,42.7,257819.0,41.1554,41.2033,40.9251,40.9635,257819.0
2018-10-24 11:30:00,42.74,42.75,42.17,42.63,280768.0,41.0019,41.0115,40.4551,40.8963,280768.0
2018-10-24 12:00:00,42.62,42.63,42.36,42.45,49501.0,40.8868,40.8963,40.6373,40.7237,49501.0
2018-10-24 12:30:00,42.46,42.46,41.95,41.99,68537.0,40.7333,40.7333,40.244,40.2824,68537.0
2018-10-24 13:00:00,41.96,42.09,41.85,42.03,54740.0,40.2536,40.3783,40.1481,40.3208,54740.0
2018-10-24 13:30:00,42.04,42.27,41.93,42.12,50995.0,40.3303,40.551,40.2248,40.4071,50995.0
2018-10-24 14:00:00,42.07,42.22,42.01,42.15,57695.0,40.3591,40.503,40.3016,40.4359,57695.0
2018-10-24 14:30:00,42.16,42.26,41.97,42.0,83134.0,40.4455,40.5414,40.2632,40.292,83134.0
2018-10-24 15:00:00,41.99,42.05,41.76,41.78,121195.0,40.2824,40.3399,40.0617,40.0809,121195.0
2018-10-24 15:30:00,41.78,41.79,41.12,41.17,343643.0,40.0809,40.0905,39.4478,39.4957,343643.0
2018-10-25 09:30:00,41.63,41.96,41.28,41.81,116621.0,39.937,40.2536,39.6013,40.1097,116621.0
2018-10-25 10:00:00,41.75,42.02,41.56,41.69,159511.0,40.0521,40.3112,39.8699,39.9946,159511.0
2018-10-25 10:30:00,41.72,42.25,41.63,41.97,122100.0,40.0234,40.5318,39.937,40.2632,122100.0
2018-10-25 11:00:00,41.95,42.07,41.69,42.05,100712.0,40.244,40.3591,39.9946,40.3399,100712.0
2018-10-25 11:30:00,42.06,42.15,41.91,41.93,65180.0,40.3495,40.4359,40.2056,40.2248,65180.0
2018-10-25 12:00:00,41.95,42.02,41.78,41.82,57227.0,40.244,40.3112,40.0809,40.1193,57227.0
2018-10-25 12:30:00,41.81,42.04,41.81,42.0,43006.0,40.1097,40.3303,40.1097,40.292,43006.0
2018-10-25 13:00:00,42.0,42.19,41.89,42.08,113229.0,40.292,40.4742,40.1864,40.3687,113229.0
2018-10-25 13:30:00,42.09,42.38,42.08,42.14,145060.0,40.3783,40.6565,40.3687,40.4263,145060.0
2018-10-25 14:00:00,42.12,42.44,42.11,42.39,96153.0,40.4071,40.7141,40.3975,40.6661,96153.0
2018-10-25 14:30:00,42.37,42.42,42.24,42.25,89169.0,40.6469,40.6949,40.5222,40.5318,89169.0
2018-10-25 15:00:00,42.25,42.26,42.12,42.17,62954.0,40.5318,40.5414,40.4071,40.4551,62954.0
2018-10-25 15:30:00,42.18,42.2,41.94,42.03,317403.0,40.4647,40.4838,40.2344,40.3208,317403.0
2018-10-26 09:30:00,41.43,42.09,41.23,41.84,78453.0,39.7452,40.3783,39.5533,40.1385,78453.0
2018-10-26 10:00:00,41.84,42.08,41.69,42.06,99252.0,40.1385,40.3687,39.9946,40.3495,99252.0
2018-10-26 10:30:00,42.01,42.01,41.58,41.71,148016.0,40.3016,40.3016,39.8891,40.0138,148016.0
2018-10-26 11:00:00,41.71,42.11,41.7,42.06,196504.0,40.0138,40.3975,40.0042,40.3495,196504.0
2018-10-26 11:30:00,42.07,42.37,42.07,42.19,96585.0,40.3591,40.6469,40.3591,40.4742,96585.0
2018-10-26 12:00:00,42.19,42.51,42.15,42.48,172261.0,40.4742,40.7812,40.4359,40.7524,172261.0
2018-10-26 12:30:00,42.46,42.76,42.39,42.6,104160.0,40.7333,41.0211,40.6661,40.8676,104160.0
2018-10-26 13:00:00,42.6,42.67,42.48,42.55,172939.0,40.8676,40.9347,40.7524,40.8196,172939.0
2018-10-26 13:30:00,42.54,42.59,42.18,42.57,122183.0,40.81,40.858,40.4647,40.8388,122183.0
2018-10-26 14:00:00,42.58,42.6,42.13,42.27,57393.0,40.8484,40.8676,40.4167,40.551,57393.0
2018-10-26 14:30:00,42.28,42.46,42.02,42.08,46412.0,40.5606,40.7333,40.3112,40.3687,46412.0
2018-10-26 15:00:00,42.07,42.33,41.99,42.3,255113.0,40.3591,40.6085,40.2824,40.5798,255113.0
2018-10-26 15:30:00,42.29,42.6,42.14,42.37,468335.0,40.5702,40.8676,40.4263,40.6469,468335.0
2018-10-29 09:30:00,43.6,44.2,43.08,43.56,161945.0,41.8269,42.4025,41.328,41.7885,161945.0
2018-10-29 10:00:00,43.57,44.02,43.57,43.99,112267.0,41.7981,42.2298,41.7981,42.201,112267.0
2018-10-29 10:30:00,44.0,44.04,43.77,43.89,82983.0,42.2106,42.249,41.99,42.1051,82983.0
2018-10-29 11:00:00,43.9,44.0,43.81,44.0,141250.0,42.1147,42.2106,42.0284,42.2106,141250.0
2018-10-29 11:30:00,44.01,44.01,43.55,43.64,108863.0,42.2202,42.2202,41.7789,41.8653,108863.0
2018-10-29 12:00:00,43.63,43.73,43.38,43.54,96071.0,41.8557,41.9516,41.6158,41.7693,96071.0
2018-10-29 12:30:00,43.54,43.7,43.35,43.39,95569.0,41.7693,41.9228,41.5871,41.6254,95569.0
2018-10-29 13:00:00,43.41,43.61,43.35,43.5,86050.0,41.6446,41.8365,41.5871,41.731,86050.0
2018-10-29 13:30:00,43.5,43.72,43.47,43.58,77104.0,41.731,41.942,41.7022,41.8077,77104.0
2018-10-29 14:00:00,43.55,43.61,43.08,43.08,137963.0,41.7789,41.8365,41.328,41.328,137963.0
2018-10-29 14:30:00,43.07,43.18,42.91,42.96,96141.0,41.3185,41.424,41.165,41.2129,96141.0
2018-10-29 15:00:00,42.98,42.98,42.44,42.48,141837.0,41.2321,41.2321,40.7141,40.7524,141837.0
2018-10-29 15:30:00,42.48,42.62,42.03,42.59,477382.0,40.7524,40.8868,40.3208,40.858,477382.0
2018-10-30 09:30:00,42.97,45.61,42.51,45.2,505090.0,41.2225,43.7552,40.7812,43.3618,505090.0
2018-10-30 10:00:00,45.2,45.79,45.0,45.46,337930.0,43.3618,43.9278,43.17,43.6113,337930.0
2018-10-30 10:30:00,45.4,46.14,45.12,46.06,360446.0,43.5537,44.2636,43.2851,44.1869,360446.0
2018-10-30 11:00:00,46.08,46.15,45.52,46.15,172515.0,44.206,44.2732,43.6688,44.2732,172515.0
2018-10-30 11:30:00,46.15,46.21,45.91,45.94,120552.0,44.2732,44.3308,44.043,44.0717,120552.0
2018-10-30 12:00:00,45.96,46.26,45.87,46.16,282142.0,44.0909,44.3787,44.0046,44.2828,282142.0
2018-10-30 12:30:00,46.17,46.7,45.99,46.28,290958.0,44.2924,44.8008,44.1197,44.3979,290958.0
2018-10-30 13:00:00,46.3,46.64,46.17,46.48,271497.0,44.4171,44.7433,44.2924,44.5898,271497.0
2018-10-30 13:30:00,46.47,46.88,46.29,46.7,257724.0,44.5802,44.9735,44.4075,44.8008,257724.0
2018-10-30 14:00:00,46.66,46.99,46.58,46.78,229842.0,44.7625,45.079,44.6857,44.8776,229842.0
2018-10-30 14:30:00,46.76,47.29,46.7,47.12,332199.0,44.8584,45.3668,44.8008,45.2038,332199.0
2018-10-30 15:00:00,47.12,47.35,47.08,47.25,392380.0,45.2038,45.4244,45.1654,45.3285,392380.0
2018-10-30 15:30:00,47.26,47.69,46.6,47.25,866321.0,45.3381,45.7506,44.7049,45.3285,866321.0
2018-10-31 09:30:00,47.99,48.07,46.52,46.97,198067.0,46.0384,46.1151,44.6282,45.0599,198067.0
2018-10-31 10:00:00,46.95,47.07,46.7,46.78,89913.0,45.0407,45.1558,44.8008,44.8776,89913.0
2018-10-31 10:30:00,46.78,47.06,46.55,46.73,105563.0,44.8776,45.1462,44.6569,44.8296,105563.0
2018-10-31 11:00:00,46.75,46.95,46.59,46.91,101269.0,44.8488,45.0407,44.6953,45.0023,101269.0
2018-10-31 11:30:00,46.91,47.13,46.75,46.88,103398.0,45.0023,45.2133,44.8488,44.9735,103398.0
2018-10-31 12:00:00,46.87,47.08,46.79,46.95,82305.0,44.9639,45.1654,44.8872,45.0407,82305.0
2018-10-31 12:30:00,46.95,47.4,46.93,47.37,55854.0,45.0407,45.4724,45.0215,45.4436,55854.0
2018-10-31 13:00:00,47.39,47.47,47.12,47.16,107222.0,45.4628,45.5395,45.2038,45.2421,107222.0
2018-10-31 13:30:00,47.15,47.41,47.06,47.27,52709.0,45.2325,45.482,45.1462,45.3477,52709.0
2018-10-31 14:00:00,47.28,47.49,47.19,47.39,72391.0,45.3572,45.5587,45.2709,45.4628,72391.0
2018-10-31 14:30:00,47.38,47.38,47.12,47.17,85034.0,45.4532,45.4532,45.2038,45.2517,85034.0
2018-10-31 15:00:00,47.18,47.35,47.07,47.15,104714.0,45.2613,45.4244,45.1558,45.2325,104714.0
2018-10-31 15:30:00,47.14,47.17,46.87,46.89,365048.0,45.2229,45.2517,44.9639,44.9831,365048.0
2018-11-01 09:30:00,47.37,47.63,47.09,47.43,128253.0,45.4436,45.693,45.175,45.5011,128253.0
2018-11-01 10:00:00,47.38,47.53,47.08,47.42,55331.0,45.4532,45.5971,45.1654,45.4916,55331.0
2018-11-01 10:30:00,47.42,47.73,47.41,47.58,82401.0,45.4916,45.7889,45.482,45.645,82401.0
2018-11-01 11:00:00,47.58,47.61,47.42,47.61,88394.0,45.645,45.6738,45.4916,45.6738,88394.0
2018-11-01 11:30:00,47.62,47.64,47.39,47.4,80074.0,45.6834,45.7026,45.4628,45.4724,80074.0
2018-11-01 12:00:00,47.41,47.41,47.15,47.19,60925.0,45.482,45.482,45.2325,45.2709,60925.0
2018-11-01 12:30:00,47.19,47.26,47.11,47.25,67603.0,45.2709,45.3381,45.1942,45.3285,67603.0
2018-11-01 13:00:00,47.24,47.3,47.17,47.29,60498.0,45.3189,45.3764,45.2517,45.3668,60498.0
2018-11-01 13:30:00,47.29,47.31,47.17,47.27,48696.0,45.3668,45.386,45.2517,45.3477,48696.0
2018-11-01 14:00:00,47.29,47.54,47.25,47.47,134786.0,45.3668,45.6067,45.3285,45.5395,134786.0
2018-11-01 14:30:00,47.49,47.51,47.31,47.43,86367.0,45.5587,45.5779,45.386,45.5011,86367.0
2018-11-01 15:00:00,47.42,47.43,47.27,47.32,216108.0,45.4916,45.5011,45.3477,45.3956,216108.0
2018-11-01 15:30:00,47.32,47.33,47.12,47.19,291789.0,45.3956,45.4052,45.2038,45.2709,291789.0
2018-11-02 09:30:00,47.65,47.91,47.3,47.69,153668.0,45.7122,45.9616,45.3764,45.7506,153668.0
2018-11-02 10:00:00,47.67,48.02,47.66,47.76,61639.0,45.7314,46.0672,45.7218,45.8177,61639.0
2018-11-02 10:30:00,47.75,48.03,47.46,47.94,52881.0,45.8081,46.0767,45.5299,45.9904,52881.0
2018-11-02 11:00:00,47.98,48.03,47.84,47.98,72163.0,46.0288,46.0767,45.8945,46.0288,72163.0
2018-11-02 11:30:00,47.98,48.09,47.92,48.01,53177.0,46.0288,46.1343,45.9712,46.0576,53177.0
2018-11-02 12:00:00,48.01,48.08,47.91,48.02,42659.0,46.0576,46.1247,45.9616,46.0672,42659.0
2018-11-02 12:30:00,48.01,48.01,47.71,47.83,58226.0,46.0576,46.0576,45.7698,45.8849,58226.0
2018-11-02 13:00:00,47.86,48.0,47.7,47.91,31099.0,45.9137,46.048,45.7602,45.9616,31099.0
2018-11-02 13:30:00,47.89,48.0,47.83,47.92,31672.0,45.9424,46.048,45.8849,45.9712,31672.0
2018-11-02 14:00:00,47.91,48.0,47.7,48.0,71239.0,45.9616,46.048,45.7602,46.048,71239.0
2018-11-02 14:30:00,47.97,48.0,47.87,47.98,52585.0,46.0192,46.048,45.9233,46.0288,52585.0
2018-11-02 15:00:00,47.98,48.09,47.89,48.01,102576.0,46.0288,46.1343,45.9424,46.0576,102576.0
2018-11-02 15:30:00,48.01,48.01,47.88,47.94,222582.0,46.0576,46.0576,45.9328,45.9904,222582.0
2018-11-05 09:30:00,48.14,48.24,47.68,47.8,34718.0,46.1823,46.2782,45.741,45.8561,34718.0
2018-11-05 10:00:00,47.84,47.96,47.64,47.81,31156.0,45.8945,46.0096,45.7026,45.8657,31156.0
2018-11-05 10:30:00,47.83,47.87,47.71,47.85,28137.0,45.8849,45.9233,45.7698,45.9041,28137.0
2018-11-05 11:00:00,47.85,47.86,47.55,47.55,52519.0,45.9041,45.9137,45.6163,45.6163,52519.0
2018-11-05 11:30:00,47.52,47.63,47.34,47.48,43802.0,45.5875,45.693,45.4148,45.5491,43802.0
2018-11-05 12:00:00,47.48,47.53,47.32,47.4,30776.0,45.5491,45.5971,45.3956,45.4724,30776.0
2018-11-05 12:30:00,47.41,47.51,47.38,47.48,27155.0,45.482,45.5779,45.4532,45.5491,27155.0
2018-11-05 13:00:00,47.48,47.64,47.45,47.59,34297.0,45.5491,45.7026,45.5203,45.6546,34297.0
2018-11-05 13:30:00,47.58,47.66,47.52,47.61,24525.0,45.645,45.7218,45.5875,45.6738,24525.0
2018-11-05 14:00:00,47.61,47.64,47.51,47.6,55571.0,45.6738,45.7026,45.5779,45.6642,55571.0
2018-11-05 14:30:00,47.6,47.73,47.58,47.65,59604.0,45.6642,45.7889,45.645,45.7122,59604.0
2018-11-05 15:00:00,47.65,47.69,47.55,47.64,73465.0,45.7122,45.7506,45.6163,45.7026,73465.0
2018-11-05 15:30:00,47.63,47.67,47.55,47.62,163104.0,45.693,45.7314,45.6163,45.6834,163104.0
2018-11-06 09:30:00,47.64,47.94,47.36,47.81,71306.0,45.7026,45.9904,45.434,45.8657,71306.0
2018-11-06 10:00:00,47.8,47.82,47.56,47.73,71813.0,45.8561,45.8753,45.6259,45.7889,71813.0
2018-11-06 10:30:00,47.74,47.87,47.68,47.86,55164.0,45.7985,45.9233,45.741,45.9137,55164.0
2018-11-06 11:00:00,47.87,47.92,47.67,47.9,25650.0,45.9233,45.9712,45.7314,45.952,25650.0
2018-11-06 11:30:00,47.89,48.03,47.83,47.87,30637.0,45.9424,46.0767,45.8849,45.9233,30637.0
2018-11-06 12:00:00,47.86,47.96,47.84,47.89,19572.0,45.9137,46.0096,45.8945,45.9424,19572.0
2018-11-06 12:30:00,47.9,48.01,47.9,47.9,14975.0,45.952,46.0576,45.952,45.952,14975.0
2018-11-06 13:00:00,47.88,47.95,47.88,47.9,18995.0,45.9328,46.0,45.9328,45.952,18995.0
2018-11-06 13:30:00,47.89,48.02,47.87,47.95,45246.0,45.9424,46.0672,45.9233,46.0,45246.0
2018-11-06 14:00:00,47.94,47.98,47.63,47.77,51338.0,45.9904,46.0288,45.693,45.8273,51338.0
2018-11-06 14:30:00,47.75,47.83,47.72,47.72,23771.0,45.8081,45.8849,45.7794,45.7794,23771.0
2018-11-06 15:00:00,47.7,47.76,47.63,47.66,60763.0,45.7602,45.8177,45.693,45.7218,60763.0
2018-11-06 15:30:00,47.66,47.71,47.57,47.64,237949.0,45.7218,45.7698,45.6355,45.7026,237949.0
2018-11-07 09:30:00,48.0,48.04,47.51,47.64,27912.0,46.048,46.0863,45.5779,45.7026,27912.0
2018-11-07 10:00:00,47.65,47.83,47.47,47.78,29331.0,45.7122,45.8849,45.5395,45.8369,29331.0
2018-11-07 10:30:00,47.78,47.85,47.48,47.55,49102.0,45.8369,45.9041,45.5491,45.6163,49102.0
2018-11-07 11:00:00,47.54,47.72,47.47,47.68,47344.0,45.6067,45.7794,45.5395,45.741,47344.0
2018-11-07 11:30:00,47.68,47.75,47.52,47.74,37994.0,45.741,45.8081,45.5875,45.7985,37994.0
2018-11-07 12:00:00,47.75,47.82,47.71,47.73,42491.0,45.8081,45.8753,45.7698,45.7889,42491.0
2018-11-07 12:30:00,47.74,47.88,47.68,47.85,33999.0,45.7985,45.9328,45.741,45.9041,33999.0
2018-11-07 13:00:00,47.84,47.86,47.72,47.74,37060.0,45.8945,45.9137,45.7794,45.7985,37060.0
2018-11-07 13:30:00,47.73,47.78,47.58,47.61,42699.0,45.7889,45.8369,45.645,45.6738,42699.0
2018-11-07 14:00:00,47.63,47.81,47.62,47.8,36654.0,45.693,45.8657,45.6834,45.8561,36654.0
2018-11-07 14:30:00,47.8,47.83,47.71,47.73,70059.0,45.8561,45.8849,45.7698,45.7889,70059.0
2018-11-07 15:00:00,47.74,47.89,47.72,47.89,101782.0,45.7985,45.9424,45.7794,45.9424,101782.0
2018-11-07 15:30:00,47.88,47.9,47.64,47.84,202489.0,45.9328,45.952,45.7026,45.8945,202489.0
2018-11-08 09:30:00,47.77,48.3,47.51,48.11,90976.0,45.8273,46.3358,45.5779,46.1535,90976.0
2018-11-08 10:00:00,48.12,48.12,47.77,47.91,92470.0,46.1631,46.1631,45.8273,45.9616,92470.0
2018-11-08 10:30:00,47.91,48.15,47.87,48.01,65827.0,45.9616,46.1919,45.9233,46.0576,65827.0
2018-11-08 11:00:00,48.02,48.08,47.92,48.02,71758.0,46.0672,46.1247,45.9712,46.0672,71758.0
2018-11-08 11:30:00,48.03,48.13,47.93,47.99,40577.0,46.0767,46.1727,45.9808,46.0384,40577.0
2018-11-08 12:00:00,48.0,48.22,48.0,48.1,29112.0,46.048,46.259,46.048,46.1439,29112.0
2018-11-08 12:30:00,48.08,48.23,48.08,48.15,55538.0,46.1247,46.2686,46.1247,46.1919,55538.0
2018-11-08 13:00:00,48.15,48.25,48.14,48.17,33252.0,46.1919,46.2878,46.1823,46.2111,33252.0
2018-11-08 13:30:00,48.16,48.16,47.97,48.08,43833.0,46.2015,46.2015,46.0192,46.1247,43833.0
2018-11-08 14:00:00,48.08,48.13,47.96,47.99,61314.0,46.1247,46.1727,46.0096,46.0384,61314.0
2018-11-08 14:30:00,47.98,48.03,47.82,47.94,53604.0,46.0288,46.0767,45.8753,45.9904,53604.0
2018-11-08 15:00:00,47.93,48.02,47.82,47.83,69342.0,45.9808,46.0672,45.8753,45.8849,69342.0
2018-11-08 15:30:00,47.82,47.89,47.76,47.76,195195.0,45.8753,45.9424,45.8177,45.8177,195195.0
2018-11-09 09:30:00,47.29,47.62,46.94,47.02,34251.0,45.3668,45.6834,45.0311,45.1078,34251.0
2018-11-09 10:00:00,47.03,47.05,46.68,46.86,46756.0,45.1174,45.1366,44.7816,44.9543,46756.0
2018-11-09 10:30:00,46.87,47.08,46.69,46.75,49372.0,44.9639,45.1654,44.7912,44.8488,49372.0
2018-11-09 11:00:00,46.8,46.83,46.43,46.63,60121.0,44.8968,44.9255,44.5418,44.7337,60121.0
2018-11-09 11:30:00,46.62,46.75,46.57,46.57,42514.0,44.7241,44.8488,44.6761,44.6761,42514.0
2018-11-09 12:00:00,46.59,46.69,46.56,46.65,41471.0,44.6953,44.7912,44.6665,44.7529,41471.0
2018-11-09 12:30:00,46.63,46.64,46.52,46.57,88935.0,44.7337,44.7433,44.6282,44.6761,88935.0
2018-11-09 13:00:00,46.56,46.67,46.49,46.54,94772.0,44.6665,44.7721,44.5994,44.6473,94772.0
2018-11-09 13:30:00,46.53,46.53,46.27,46.27,53836.0,44.6377,44.6377,44.3883,44.3883,53836.0
2018-11-09 14:00:00,46.26,46.37,46.12,46.31,57934.0,44.3787,44.4843,44.2444,44.4267,57934.0
2018-11-09 14:30:00,46.29,46.66,46.29,46.57,51793.0,44.4075,44.7625,44.4075,44.6761,51793.0
2018-11-09 15:00:00,46.57,46.75,46.49,46.71,77921.0,44.6761,44.8488,44.5994,44.8104,77921.0
2018-11-09 15:30:00,46.71,46.84,46.64,46.75,323407.0,44.8104,44.9351,44.7433,44.8488,323407.0
2018-11-12 09:30:00,46.61,47.01,46.11,46.32,21561.0,44.7145,45.0982,44.2348,44.4363,21561.0
2018-11-12 10:00:00,46.27,46.87,46.18,46.85,36394.0,44.3883,44.9639,44.302,44.9447,36394.0
2018-11-12 10:30:00,46.82,46.82,46.6,46.6,46488.0,44.916,44.916,44.7049,44.7049,46488.0
2018-11-12 11:00:00,46.57,46.69,46.23,46.23,25295.0,44.6761,44.7912,44.3499,44.3499,25295.0
2018-11-12 11:30:00,46.24,46.61,46.16,46.59,74094.0,44.3595,44.7145,44.2828,44.6953,74094.0
2018-11-12 12:00:00,46.59,46.63,46.47,46.58,32932.0,44.6953,44.7337,44.5802,44.6857,32932.0
2018-11-12 12:30:00,46.55,46.73,46.47,46.57,71140.0,44.6569,44.8296,44.5802,44.6761,71140.0
2018-11-12 13:00:00,46.56,46.6,46.32,46.35,27971.0,44.6665,44.7049,44.4363,44.4651,27971.0
2018-11-12 13:30:00,46.32,46.38,46.21,46.33,33102.0,44.4363,44.4938,44.3308,44.4459,33102.0
2018-11-12 14:00:00,46.33,46.41,46.29,46.31,18158.0,44.4459,44.5226,44.4075,44.4267,18158.0
2018-11-12 14:30:00,46.31,46.42,46.23,46.27,24054.0,44.4267,44.5322,44.3499,44.3883,24054.0
2018-11-12 15:00:00,46.27,46.4,46.23,46.36,30455.0,44.3883,44.513,44.3499,44.4747,30455.0
2018-11-12 15:30:00,46.36,46.36,46.05,46.06,148047.0,44.4747,44.4747,44.1773,44.1869,148047.0
2018-11-13 09:30:00,46.19,46.86,46.19,46.69,89835.0,44.3116,44.9543,44.3116,44.7912,89835.0
2018-11-13 10:00:00,46.69,46.8,46.54,46.56,32275.0,44.7912,44.8968,44.6473,44.6665,32275.0
2018-11-13 10:30:00,46.58,46.82,46.52,46.78,51685.0,44.6857,44.916,44.6282,44.8776,51685.0
2018-11-13 11:00:00,46.76,47.11,46.73,46.97,67564.0,44.8584,45.1942,44.8296,45.0599,67564.0
2018-11-13 11:30:00,46.96,47.0,46.83,46.97,26240.0,45.0503,45.0886,44.9255,45.0599,26240.0
2018-11-13 12:00:00,46.97,47.2,46.87,47.17,106735.0,45.0599,45.2805,44.9639,45.2517,106735.0
2018-11-13 12:30:00,47.14,47.18,46.81,46.84,22104.0,45.2229,45.2613,44.9064,44.9351,22104.0
2018-11-13 13:00:00,46.85,46.86,46.59,46.62,58146.0,44.9447,44.9543,44.6953,44.7241,58146.0
2018-11-13 13:30:00,46.63,46.66,46.53,46.53,19497.0,44.7337,44.7625,44.6377,44.6377,19497.0
2018-11-13 14:00:00,46.53,46.55,46.2,46.32,21632.0,44.6377,44.6569,44.3212,44.4363,21632.0
2018-11-13 14:30:00,46.33,46.44,46.2,46.38,40107.0,44.4459,44.5514,44.3212,44.4938,40107.0
2018-11-13 15:00:00,46.36,46.46,46.28,46.41,47429.0,44.4747,44.5706,44.3979,44.5226,47429.0
2018-11-13 15:30:00,46.41,46.48,46.31,46.36,178589.0,44.5226,44.5898,44.4267,44.4747,178589.0
2018-11-14 09:30:00,46.73,47.01,46.62,46.72,40975.0,44.8296,45.0982,44.7241,44.82,40975.0
2018-11-14 10:00:00,46.71,46.75,46.39,46.5,29753.0,44.8104,44.8488,44.5034,44.609,29753.0
2018-11-14 10:30:00,46.46,46.46,46.11,46.28,58405.0,44.5706,44.5706,44.2348,44.3979,58405.0
2018-11-14 11:00:00,46.25,46.31,46.12,46.15,67822.0,44.3691,44.4267,44.2444,44.2732,67822.0
2018-11-14 11:30:00,46.15,46.26,45.96,46.21,76878.0,44.2732,44.3787,44.0909,44.3308,76878.0
2018-11-14 12:00:00,46.23,46.25,46.0,46.15,101852.0,44.3499,44.3691,44.1293,44.2732,101852.0
2018-11-14 12:30:00,46.15,46.24,46.0,46.14,77913.0,44.2732,44.3595,44.1293,44.2636,77913.0
2018-11-14 13:00:00,46.15,46.23,46.09,46.2,72936.0,44.2732,44.3499,44.2156,44.3212,72936.0
2018-11-14 13:30:00,46.19,46.23,46.09,46.19,124375.0,44.3116,44.3499,44.2156,44.3116,124375.0
2018-11-14 14:00:00,46.15,46.35,46.14,46.19,77941.0,44.2732,44.4651,44.2636,44.3116,77941.0
2018-11-14 14:30:00,46.17,46.22,46.06,46.21,38456.0,44.2924,44.3404,44.1869,44.3308,38456.0
2018-11-14 15:00:00,46.19,46.35,46.15,46.24,68626.0,44.3116,44.4651,44.2732,44.3595,68626.0
2018-11-14 15:30:00,46.23,46.25,45.91,45.95,94220.0,44.3499,44.3691,44.043,44.0813,94220.0
2018-11-15 09:30:00,45.74,46.18,45.69,46.07,29313.0,43.8799,44.302,43.8319,44.1965,29313.0
2018-11-15 10:00:00,46.07,46.36,46.02,46.36,26682.0,44.1965,44.4747,44.1485,44.4747,26682.0
2018-11-15 10:30:00,46.34,46.52,46.19,46.37,25938.0,44.4555,44.6282,44.3116,44.4843,25938.0
2018-11-15 11:00:00,46.36,46.83,46.3,46.78,45444.0,44.4747,44.9255,44.4171,44.8776,45444.0
2018-11-15 11:30:00,46.79,47.0,46.79,46.97,39952.0,44.8872,45.0886,44.8872,45.0599,39952.0
2018-11-15 12:00:00,46.99,47.06,46.87,47.02,44570.0,45.079,45.1462,44.9639,45.1078,44570.0
2018-11-15 12:30:00,47.0,47.08,46.6,46.75,60411.0,45.0886,45.1654,44.7049,44.8488,60411.0
2018-11-15 13:00:00,46.73,47.2,46.56,47.2,25482.0,44.8296,45.2805,44.6665,45.2805,25482.0
2018-11-15 13:30:00,47.21,47.34,47.13,47.34,25686.0,45.2901,45.4148,45.2133,45.4148,25686.0
2018-11-15 14:00:00,47.34,47.47,47.24,47.47,29368.0,45.4148,45.5395,45.3189,45.5395,29368.0
2018-11-15 14:30:00,47.47,47.56,47.3,47.4,41170.0,45.5395,45.6259,45.3764,45.4724,41170.0
2018-11-15 15:00:00,47.4,47.52,47.09,47.26,53187.0,45.4724,45.5875,45.175,45.3381,53187.0
2018-11-15 15:30:00,47.28,47.42,47.21,47.25,197616.0,45.3572,45.4916,45.2901,45.3285,197616.0
2018-11-16 09:30:00,46.92,47.26,46.7,47.22,20147.0,45.0119,45.3381,44.8008,45.2997,20147.0
2018-11-16 10:00:00,47.17,47.25,46.9,47.08,12549.0,45.2517,45.3285,44.9927,45.1654,12549.0
2018-11-16 10:30:00,47.09,47.31,47.09,47.17,12740.0,45.175,45.386,45.175,45.2517,12740.0
2018-11-16 11:00:00,47.14,47.18,46.83,46.92,32333.0,45.2229,45.2613,44.9255,45.0119,32333.0
2018-11-16 11:30:00,46.91,46.95,46.82,46.9,17108.0,45.0023,45.0407,44.916,44.9927,17108.0
2018-11-16 12:00:00,46.92,47.01,46.81,46.93,22641.0,45.0119,45.0982,44.9064,45.0215,22641.0
2018-11-16 12:30:00,46.9,47.42,46.89,47.17,73085.0,44.9927,45.4916,44.9831,45.2517,73085.0
2018-11-16 13:00:00,47.21,47.21,46.94,47.04,21554.0,45.2901,45.2901,45.0311,45.127,21554.0
2018-11-16 13:30:00,47.06,47.08,46.9,46.99,14906.0,45.1462,45.1654,44.9927,45.079,14906.0
2018-11-16 14:00:00,47.02,47.18,46.98,47.17,20590.0,45.1078,45.2613,45.0694,45.2517,20590.0
2018-11-16 14:30:00,47.17,47.28,47.14,47.18,34774.0,45.2517,45.3572,45.2229,45.2613,34774.0
2018-11-16 15:00:00,47.19,47.37,47.15,47.27,31025.0,45.2709,45.4436,45.2325,45.3477,31025.0
2018-11-16 15:30:00,47.26,47.27,47.12,47.19,118847.0,45.3381,45.3477,45.2038,45.2709,118847.0
2018-11-19 09:30:00,47.1,47.26,46.82,47.0,19342.0,45.1846,45.3381,44.916,45.0886,19342.0
2018-11-19 10:00:00,47.06,47.15,46.89,46.97,17461.0,45.1462,45.2325,44.9831,45.0599,17461.0
2018-11-19 10:30:00,46.96,47.07,46.9,47.07,25305.0,45.0503,45.1558,44.9927,45.1558,25305.0
2018-11-19 11:00:00,47.1,47.12,46.8,46.83,33055.0,45.1846,45.2038,44.8968,44.9255,33055.0
2018-11-19 11:30:00,46.82,46.94,46.68,46.8,40600.0,44.916,45.0311,44.7816,44.8968,40600.0
2018-11-19 12:00:00,46.8,46.81,46.54,46.57,19779.0,44.8968,44.9064,44.6473,44.6761,19779.0
2018-11-19 12:30:00,46.58,46.68,46.46,46.63,22587.0,44.6857,44.7816,44.5706,44.7337,22587.0
2018-11-19 13:00:00,46.58,46.58,46.37,46.45,13980.0,44.6857,44.6857,44.4843,44.561,13980.0
2018-11-19 13:30:00,46.41,46.51,46.29,46.44,23208.0,44.5226,44.6186,44.4075,44.5514,23208.0
2018-11-19 14:00:00,46.43,46.46,46.2,46.45,25427.0,44.5418,44.5706,44.3212,44.561,25427.0
2018-11-19 14:30:00,46.44,46.56,46.35,46.52,21413.0,44.5514,44.6665,44.4651,44.6282,21413.0
2018-11-19 15:00:00,46.51,46.67,46.44,46.54,49811.0,44.6186,44.7721,44.5514,44.6473,49811.0
2018-11-19 15:30:00,46.58,46.59,46.21,46.31,84367.0,44.6857,44.6953,44.3308,44.4267,84367.0
2018-11-20 09:30:00,45.59,45.8,45.14,45.3,35263.0,43.736,43.9374,43.3043,43.4578,35263.0
2018-11-20 10:00:00,45.4,45.72,45.32,45.6,36101.0,43.5537,43.8607,43.477,43.7456,36101.0
2018-11-20 10:30:00,45.61,46.34,45.58,46.33,34227.0,43.7552,44.4555,43.7264,44.4459,34227.0
2018-11-20 11:00:00,46.3,46.4,45.96,46.03,35477.0,44.4171,44.513,44.0909,44.1581,35477.0
2018-11-20 11:30:00,46.03,46.35,46.02,46.21,28152.0,44.1581,44.4651,44.1485,44.3308,28152.0
2018-11-20 12:00:00,46.23,46.32,46.08,46.22,28518.0,44.3499,44.4363,44.206,44.3404,28518.0
2018-11-20 12:30:00,46.21,46.33,46.15,46.28,119891.0,44.3308,44.4459,44.2732,44.3979,119891.0
2018-11-20 13:00:00,46.27,46.45,46.26,46.3,109666.0,44.3883,44.561,44.3787,44.4171,109666.0
2018-11-20 13:30:00,46.3,46.36,45.96,45.97,94449.0,44.4171,44.4747,44.0909,44.1005,94449.0
2018-11-20 14:00:00,45.96,46.07,45.7,46.0,28905.0,44.0909,44.1965,43.8415,44.1293,28905.0
2018-11-20 14:30:00,46.02,46.38,45.95,45.98,143553.0,44.1485,44.4938,44.0813,44.1101,143553.0
2018-11-20 15:00:00,45.97,46.23,45.81,46.09,99178.0,44.1005,44.3499,43.947,44.2156,99178.0
2018-11-20 15:30:00,46.09,46.15,45.99,45.99,171393.0,44.2156,44.2732,44.1197,44.1197,171393.0
2018-11-21 09:30:00,46.22,46.5,45.9,46.47,16968.0,44.3404,44.609,44.0334,44.5802,16968.0
2018-11-21 10:00:00,46.47,46.83,46.47,46.83,19917.0,44.5802,44.9255,44.5802,44.9255,19917.0
2018-11-21 10:30:00,46.81,46.87,46.58,46.69,23319.0,44.9064,44.9639,44.6857,44.7912,23319.0
2018-11-21 11:00:00,46.67,47.0,46.62,46.91,29093.0,44.7721,45.0886,44.7241,45.0023,29093.0
2018-11-21 11:30:00,46.91,47.18,46.91,47.02,21445.0,45.0023,45.2613,45.0023,45.1078,21445.0
2018-11-21 12:00:00,47.03,47.08,46.79,46.84,21576.0,45.1174,45.1654,44.8872,44.9351,21576.0
2018-11-21 12:30:00,46.83,46.84,46.72,46.84,15142.0,44.9255,44.9351,44.82,44.9351,15142.0
2018-11-21 13:00:00,46.83,46.84,46.6,46.69,13925.0,44.9255,44.9351,44.7049,44.7912,13925.0
2018-11-21 13:30:00,46.66,46.8,46.65,46.75,19497.0,44.7625,44.8968,44.7529,44.8488,19497.0
2018-11-21 14:00:00,46.74,46.75,46.63,46.7,11571.0,44.8392,44.8488,44.7337,44.8008,11571.0
2018-11-21 14:30:00,46.69,46.74,46.54,46.56,15362.0,44.7912,44.8392,44.6473,44.6665,15362.0
2018-11-21 15:00:00,46.56,46.65,46.53,46.59,32628.0,44.6665,44.7529,44.6377,44.6953,32628.0
2018-11-21 15:30:00,46.59,46.64,46.46,46.51,86975.0,44.6953,44.7433,44.5706,44.6186,86975.0
2018-11-23 09:30:00,46.0,46.34,46.0,46.34,24546.0,44.1293,44.4555,44.1293,44.4555,24546.0
2018-11-23 10:00:00,46.27,46.51,46.21,46.46,14659.0,44.3883,44.6186,44.3308,44.5706,14659.0
2018-11-23 10:30:00,46.46,46.64,46.42,46.46,21114.0,44.5706,44.7433,44.5322,44.5706,21114.0
2018-11-23 11:00:00,46.46,46.68,46.45,46.68,11165.0,44.5706,44.7816,44.561,44.7816,11165.0
2018-11-23 11:30:00,46.65,46.7,46.44,46.56,21129.0,44.7529,44.8008,44.5514,44.6665,21129.0
2018-11-23 12:00:00,46.55,46.57,46.45,46.56,16551.0,44.6569,44.6761,44.561,44.6665,16551.0
2018-11-23 12:30:00,46.53,46.64,46.42,46.42,33770.0,44.6377,44.7433,44.5322,44.5322,33770.0
2018-11-26 09:30:00,46.69,47.54,46.45,47.54,39998.0,44.7912,45.6067,44.561,45.6067,39998.0
2018-11-26 10:00:00,47.49,47.64,47.14,47.3,59403.0,45.5587,45.7026,45.2229,45.3764,59403.0
2018-11-26 10:30:00,47.3,47.42,47.18,47.42,52695.0,45.3764,45.4916,45.2613,45.4916,52695.0
2018-11-26 11:00:00,47.35,47.4,47.24,47.29,103948.0,45.4244,45.4724,45.3189,45.3668,103948.0
2018-11-26 11:30:00,47.28,47.34,47.17,47.3,57330.0,45.3572,45.4148,45.2517,45.3764,57330.0
2018-11-26 12:00:00,47.32,47.38,47.21,47.22,47288.0,45.3956,45.4532,45.2901,45.2997,47288.0
2018-11-26 12:30:00,47.23,47.28,47.14,47.22,216659.0,45.3093,45.3572,45.2229,45.2997,216659.0
2018-11-26 13:00:00,47.22,47.26,47.12,47.25,29980.0,45.2997,45.3381,45.2038,45.3285,29980.0
2018-11-26 13:30:00,47.25,47.25,47.12,47.24,38254.0,45.3285,45.3285,45.2038,45.3189,38254.0
2018-11-26 14:00:00,47.19,47.45,47.19,47.4,37623.0,45.2709,45.5203,45.2709,45.4724,37623.0
2018-11-26 14:30:00,47.4,47.64,47.4,47.55,72115.0,45.4724,45.7026,45.4724,45.6163,72115.0
2018-11-26 15:00:00,47.54,47.66,47.45,47.54,72628.0,45.6067,45.7218,45.5203,45.6067,72628.0
2018-11-26 15:30:00,47.53,47.66,47.52,47.6,164974.0,45.5971,45.7218,45.5875,45.6642,164974.0
2018-11-27 09:30:00,47.21,47.48,46.71,46.83,42468.0,45.2901,45.5491,44.8104,44.9255,42468.0
2018-11-27 10:00:00,46.8,46.89,46.53,46.59,117067.0,44.8968,44.9831,44.6377,44.6953,117067.0
2018-11-27 10:30:00,46.57,46.95,46.54,46.89,29570.0,44.6761,45.0407,44.6473,44.9831,29570.0
2018-11-27 11:00:00,46.89,46.98,46.58,46.69,28288.0,44.9831,45.0694,44.6857,44.7912,28288.0
2018-11-27 11:30:00,46.68,46.68,46.34,46.41,56256.0,44.7816,44.7816,44.4555,44.5226,56256.0
2018-11-27 12:00:00,46.39,46.39,45.98,45.99,13686.0,44.5034,44.5034,44.1101,44.1197,13686.0
2018-11-27 12:30:00,46.0,46.1,45.93,45.93,23419.0,44.1293,44.2252,44.0621,44.0621,23419.0
2018-11-27 13:00:00,45.96,46.06,45.91,45.94,36409.0,44.0909,44.1869,44.043,44.0717,36409.0
2018-11-27 13:30:00,45.96,45.99,45.72,45.82,27984.0,44.0909,44.1197,43.8607,43.9566,27984.0
2018-11-27 14:00:00,45.84,46.01,45.83,45.91,26741.0,43.9758,44.1389,43.9662,44.043,26741.0
2018-11-27 14:30:00,45.92,45.95,45.87,45.94,32669.0,44.0526,44.0813,44.0046,44.0717,32669.0
2018-11-27 15:00:00,45.93,45.99,45.78,45.86,54189.0,44.0621,44.1197,43.9182,43.995,54189.0
2018-11-27 15:30:00,45.86,46.03,45.82,46.01,149597.0,43.995,44.1581,43.9566,44.1389,149597.0
2018-11-28 09:30:00,46.1,46.35,45.64,45.91,39845.0,44.2252,44.4651,43.7839,44.043,39845.0
2018-11-28 10:00:00,45.96,45.96,45.22,45.27,46495.0,44.0909,44.0909,43.381,43.429,46495.0
2018-11-28 10:30:00,45.27,45.56,45.26,45.3,35381.0,43.429,43.7072,43.4194,43.4578,35381.0
2018-11-28 11:00:00,45.31,45.8,45.31,45.8,22437.0,43.4674,43.9374,43.4674,43.9374,22437.0
2018-11-28 11:30:00,45.82,45.82,45.55,45.67,24747.0,43.9566,43.9566,43.6976,43.8127,24747.0
2018-11-28 12:00:00,45.72,46.28,45.7,46.28,27687.0,43.8607,44.3979,43.8415,44.3979,27687.0
2018-11-28 12:30:00,46.27,46.28,46.06,46.23,25861.0,44.3883,44.3979,44.1869,44.3499,25861.0
2018-11-28 13:00:00,46.23,46.23,46.0,46.07,33807.0,44.3499,44.3499,44.1293,44.1965,33807.0
2018-11-28 13:30:00,46.07,46.33,46.04,46.16,103749.0,44.1965,44.4459,44.1677,44.2828,103749.0
2018-11-28 14:00:00,46.16,46.3,46.12,46.14,34230.0,44.2828,44.4171,44.2444,44.2636,34230.0
2018-11-28 14:30:00,46.16,46.28,46.12,46.14,60422.0,44.2828,44.3979,44.2444,44.2636,60422.0
2018-11-28 15:00:00,46.15,46.27,46.1,46.26,131338.0,44.2732,44.3883,44.2252,44.3787,131338.0
2018-11-28 15:30:00,46.26,46.43,46.24,46.41,134479.0,44.3787,44.5418,44.3595,44.5226,134479.0
2018-11-29 09:30:00,46.3,46.78,46.25,46.51,40307.0,44.4171,44.8776,44.3691,44.6186,40307.0
2018-11-29 10:00:00,46.51,46.52,46.22,46.27,26684.0,44.6186,44.6282,44.3404,44.3883,26684.0
2018-11-29 10:30:00,46.3,46.43,45.89,46.02,39740.0,44.4171,44.5418,44.0238,44.1485,39740.0
2018-11-29 11:00:00,46.02,46.11,45.89,46.11,51829.0,44.1485,44.2348,44.0238,44.2348,51829.0
2018-11-29 11:30:00,46.14,46.25,46.09,46.18,19080.0,44.2636,44.3691,44.2156,44.302,19080.0
2018-11-29 12:00:00,46.2,46.3,46.12,46.2,27763.0,44.3212,44.4171,44.2444,44.3212,27763.0
2018-11-29 12:30:00,46.23,46.33,46.17,46.31,28922.0,44.3499,44.4459,44.2924,44.4267,28922.0
2018-11-29 13:00:00,46.29,46.29,46.09,46.16,20320.0,44.4075,44.4075,44.2156,44.2828,20320.0
2018-11-29 13:30:00,46.18,46.21,46.1,46.21,15672.0,44.302,44.3308,44.2252,44.3308,15672.0
2018-11-29 14:00:00,46.21,46.24,46.15,46.21,33400.0,44.3308,44.3595,44.2732,44.3308,33400.0
2018-11-29 14:30:00,46.21,46.27,46.17,46.23,41739.0,44.3308,44.3883,44.2924,44.3499,41739.0
2018-11-29 15:00:00,46.22,46.23,46.1,46.14,33688.0,44.3404,44.3499,44.2252,44.2636,33688.0
2018-11-29 15:30:00,46.14,46.14,45.8,45.82,133172.0,44.2636,44.2636,43.9374,43.9566,133172.0
2018-11-30 09:30:00,45.43,45.61,44.86,45.23,444083.0,43.5825,43.7552,43.0357,43.3906,444083.0
2018-11-30 10:00:00,45.25,45.93,45.24,45.54,115859.0,43.4098,44.0621,43.4002,43.688,115859.0
2018-11-30 10:30:00,45.57,45.63,45.43,45.48,56795.0,43.7168,43.7743,43.5825,43.6304,56795.0
2018-11-30 11:00:00,45.48,45.76,45.41,45.71,37213.0,43.6304,43.8991,43.5633,43.8511,37213.0
2018-11-30 11:30:00,45.69,46.03,45.67,45.94,27127.0,43.8319,44.1581,43.8127,44.0717,27127.0
2018-11-30 12:00:00,45.92,45.96,45.85,45.88,38066.0,44.0526,44.0909,43.9854,44.0142,38066.0
2018-11-30 12:30:00,45.89,45.92,45.77,45.89,59839.0,44.0238,44.0526,43.9087,44.0238,59839.0
2018-11-30 13:00:00,45.89,45.92,45.82,45.87,31202.0,44.0238,44.0526,43.9566,44.0046,31202.0
2018-11-30 13:30:00,45.87,46.03,45.84,46.01,23552.0,44.0046,44.1581,43.9758,44.1389,23552.0
2018-11-30 14:00:00,46.01,46.04,45.91,46.04,32487.0,44.1389,44.1677,44.043,44.1677,32487.0
2018-11-30 14:30:00,46.05,46.14,46.01,46.12,30388.0,44.1773,44.2636,44.1389,44.2444,30388.0
2018-11-30 15:00:00,46.11,46.29,46.08,46.28,28935.0,44.2348,44.4075,44.206,44.3979,28935.0
2018-11-30 15:30:00,46.28,46.41,46.26,46.27,120897.0,44.3979,44.5226,44.3787,44.3883,120897.0
2018-12-03 09:30:00,47.36,48.77,47.36,47.66,109275.0,45.434,46.7867,45.434,45.7218,109275.0
2018-12-03 10:00:00,47.62,47.96,47.59,47.87,36332.0,45.6834,46.0096,45.6546,45.9233,36332.0
2018-12-03 10:30:00,47.87,47.88,47.48,47.6,48963.0,45.9233,45.9328,45.5491,45.6642,48963.0
2018-12-03 11:00:00,47.61,47.61,47.27,47.35,47149.0,45.6738,45.6738,45.3477,45.4244,47149.0
2018-12-03 11:30:00,47.37,47.43,47.14,47.25,34052.0,45.4436,45.5011,45.2229,45.3285,34052.0
2018-12-03 12:00:00,47.25,47.44,47.18,47.37,44846.0,45.3285,45.5107,45.2613,45.4436,44846.0
2018-12-03 12:30:00,47.41,47.46,47.17,47.27,29421.0,45.482,45.5299,45.2517,45.3477,29421.0
2018-12-03 13:00:00,47.27,47.48,47.25,47.42,41721.0,45.3477,45.5491,45.3285,45.4916,41721.0
2018-12-03 13:30:00,47.42,47.49,47.31,47.37,35389.0,45.4916,45.5587,45.386,45.4436,35389.0
2018-12-03 14:00:00,47.37,47.7,47.29,47.68,47810.0,45.4436,45.7602,45.3668,45.741,47810.0
2018-12-03 14:30:00,47.68,47.8,47.66,47.79,54665.0,45.741,45.8561,45.7218,45.8465,54665.0
2018-12-03 15:00:00,47.79,47.88,47.67,47.84,73434.0,45.8465,45.9328,45.7314,45.8945,73434.0
2018-12-03 15:30:00,47.85,47.91,47.78,47.8,231498.0,45.9041,45.9616,45.8369,45.8561,231498.0
2018-12-04 09:30:00,47.84,47.84,46.51,47.22,54337.0,45.8945,45.8945,44.6186,45.2997,54337.0
2018-12-04 10:00:00,47.24,47.27,46.81,46.92,39540.0,45.3189,45.3477,44.9064,45.0119,39540.0
2018-12-04 10:30:00,46.91,47.08,46.82,46.97,46815.0,45.0023,45.1654,44.916,45.0599,46815.0
2018-12-04 11:00:00,46.97,47.09,46.7,46.73,54319.0,45.0599,45.175,44.8008,44.8296,54319.0
2018-12-04 11:30:00,46.76,46.76,46.49,46.59,46889.0,44.8584,44.8584,44.5994,44.6953,46889.0
2018-12-04 12:00:00,46.59,46.61,46.15,46.22,46614.0,44.6953,44.7145,44.2732,44.3404,46614.0
2018-12-04 12:30:00,46.2,46.28,46.07,46.23,49724.0,44.3212,44.3979,44.1965,44.3499,49724.0
2018-12-04 13:00:00,46.2,46.22,45.91,45.97,68875.0,44.3212,44.3404,44.043,44.1005,68875.0
2018-12-04 13:30:00,45.98,46.48,45.93,46.41,72633.0,44.1101,44.5898,44.0621,44.5226,72633.0
2018-12-04 14:00:00,46.39,46.49,46.11,46.23,175649.0,44.5034,44.5994,44.2348,44.3499,175649.0
2018-12-04 14:30:00,46.23,46.36,46.18,46.19,42065.0,44.3499,44.4747,44.302,44.3116,42065.0
2018-12-04 15:00:00,46.19,46.22,45.89,45.94,123341.0,44.3116,44.3404,44.0238,44.0717,123341.0
2018-12-04 15:30:00,45.94,46.05,45.65,45.67,174606.0,44.0717,44.1773,43.7935,43.8127,174606.0
2018-12-06 09:30:00,44.62,44.91,44.18,44.67,46050.0,42.8054,43.0836,42.3833,42.8534,46050.0
2018-12-06 10:00:00,44.69,44.85,44.62,44.66,74173.0,42.8726,43.0261,42.8054,42.8438,74173.0
2018-12-06 10:30:00,44.66,44.81,44.5,44.59,102492.0,42.8438,42.9877,42.6903,42.7766,102492.0
2018-12-06 11:00:00,44.6,44.68,44.28,44.42,51092.0,42.7862,42.863,42.4792,42.6136,51092.0
2018-12-06 11:30:00,44.4,44.49,44.02,44.38,101422.0,42.5944,42.6807,42.2298,42.5752,101422.0
2018-12-06 12:00:00,44.38,44.99,44.35,44.99,81770.0,42.5752,43.1604,42.5464,43.1604,81770.0
2018-12-06 12:30:00,44.97,45.0,44.74,44.92,32893.0,43.1412,43.17,42.9205,43.0932,32893.0
2018-12-06 13:00:00,44.91,44.92,44.68,44.79,36407.0,43.0836,43.0932,42.863,42.9685,36407.0
2018-12-06 13:30:00,44.78,45.25,44.67,45.25,41474.0,42.9589,43.4098,42.8534,43.4098,41474.0
2018-12-06 14:00:00,45.26,45.32,44.78,45.05,41467.0,43.4194,43.477,42.9589,43.2179,41467.0
2018-12-06 14:30:00,45.03,45.33,44.92,45.21,67678.0,43.1987,43.4865,43.0932,43.3714,67678.0
2018-12-06 15:00:00,45.23,45.4,45.19,45.34,88982.0,43.3906,43.5537,43.3522,43.4961,88982.0
2018-12-06 15:30:00,45.33,45.82,45.33,45.82,176950.0,43.4865,43.9566,43.4865,43.9566,176950.0
2018-12-07 09:30:00,45.69,46.72,45.5,45.5,34286.0,43.8319,44.82,43.6496,43.6496,34286.0
2018-12-07 10:00:00,45.49,45.49,44.99,45.09,61185.0,43.64,43.64,43.1604,43.2563,61185.0
2018-12-07 10:30:00,45.04,45.12,44.8,44.92,30469.0,43.2083,43.2851,42.9781,43.0932,30469.0
2018-12-07 11:00:00,44.92,44.96,44.28,44.37,41806.0,43.0932,43.1316,42.4792,42.5656,41806.0
2018-12-07 11:30:00,44.36,44.47,44.28,44.32,63658.0,42.556,42.6615,42.4792,42.5176,63658.0
2018-12-07 12:00:00,44.29,44.53,44.25,44.4,49647.0,42.4888,42.7191,42.4505,42.5944,49647.0
2018-12-07 12:30:00,44.39,44.49,44.27,44.48,34650.0,42.5848,42.6807,42.4697,42.6711,34650.0
2018-12-07 13:00:00,44.45,44.54,44.29,44.36,31787.0,42.6423,42.7287,42.4888,42.556,31787.0
2018-12-07 13:30:00,44.31,44.36,44.13,44.16,28436.0,42.508,42.556,42.3353,42.3641,28436.0
2018-12-07 14:00:00,44.16,44.49,44.08,44.37,35736.0,42.3641,42.6807,42.2874,42.5656,35736.0
2018-12-07 14:30:00,44.39,44.42,44.04,44.08,41596.0,42.5848,42.6136,42.249,42.2874,41596.0
2018-12-07 15:00:00,44.09,44.31,44.01,44.29,47281.0,42.297,42.508,42.2202,42.4888,47281.0
2018-12-07 15:30:00,44.26,44.49,44.23,44.24,151640.0,42.4601,42.6807,42.4313,42.4409,151640.0
2018-12-10 09:30:00,44.23,44.6,44.22,44.57,31092.0,42.4313,42.7862,42.4217,42.7575,31092.0
2018-12-10 10:00:00,44.55,44.72,44.27,44.55,26232.0,42.7383,42.9014,42.4697,42.7383,26232.0
2018-12-10 10:30:00,44.53,44.6,44.18,44.22,51580.0,42.7191,42.7862,42.3833,42.4217,51580.0
2018-12-10 11:00:00,44.23,44.23,43.67,43.91,32026.0,42.4313,42.4313,41.8941,42.1243,32026.0
2018-12-10 11:30:00,43.99,44.25,43.88,43.97,17634.0,42.201,42.4505,42.0955,42.1819,17634.0
2018-12-10 12:00:00,43.94,44.02,43.79,43.91,42455.0,42.1531,42.2298,42.0092,42.1243,42455.0
2018-12-10 12:30:00,43.88,44.52,43.88,44.48,15746.0,42.0955,42.7095,42.0955,42.6711,15746.0
2018-12-10 13:00:00,44.47,44.53,44.33,44.39,24563.0,42.6615,42.7191,42.5272,42.5848,24563.0
2018-12-10 13:30:00,44.38,44.51,44.29,44.41,32886.0,42.5752,42.6999,42.4888,42.604,32886.0
2018-12-10 14:00:00,44.4,44.46,44.18,44.22,32934.0,42.5944,42.6519,42.3833,42.4217,32934.0
2018-12-10 14:30:00,44.22,44.35,43.98,43.99,33671.0,42.4217,42.5464,42.1914,42.201,33671.0
2018-12-10 15:00:00,43.99,44.13,43.96,44.12,38470.0,42.201,42.3353,42.1723,42.3258,38470.0
2018-12-10 15:30:00,44.15,44.35,44.12,44.12,120091.0,42.3545,42.5464,42.3258,42.3258,120091.0
2018-12-11 09:30:00,44.99,45.42,44.86,45.02,31286.0,43.1604,43.5729,43.0357,43.1892,31286.0
2018-12-11 10:00:00,45.09,45.31,44.93,45.27,49880.0,43.2563,43.4674,43.1028,43.429,49880.0
2018-12-11 10:30:00,45.23,45.25,44.9,44.92,17865.0,43.3906,43.4098,43.074,43.0932,17865.0
2018-12-11 11:00:00,44.93,44.95,44.55,44.65,20429.0,43.1028,43.122,42.7383,42.8342,20429.0
2018-12-11 11:30:00,44.67,44.67,44.41,44.41,27695.0,42.8534,42.8534,42.604,42.604,27695.0
2018-12-11 12:00:00,44.37,44.43,44.22,44.23,22094.0,42.5656,42.6231,42.4217,42.4313,22094.0
2018-12-11 12:30:00,44.21,44.29,43.89,43.93,60545.0,42.4121,42.4888,42.1051,42.1435,60545.0
2018-12-11 13:00:00,43.98,44.02,43.68,43.73,62990.0,42.1914,42.2298,41.9036,41.9516,62990.0
2018-12-11 13:30:00,43.67,43.85,43.34,43.43,177141.0,41.8941,42.0667,41.5775,41.6638,177141.0
2018-12-11 14:00:00,43.41,43.92,43.39,43.91,37056.0,41.6446,42.1339,41.6254,42.1243,37056.0
2018-12-11 14:30:00,43.93,43.99,43.78,43.84,29990.0,42.1435,42.201,41.9996,42.0571,29990.0
2018-12-11 15:00:00,43.84,44.15,43.73,43.88,29080.0,42.0571,42.3545,41.9516,42.0955,29080.0
2018-12-11 15:30:00,43.86,43.95,43.48,43.53,100237.0,42.0763,42.1627,41.7118,41.7597,100237.0
2018-12-12 09:30:00,44.33,44.55,43.96,44.25,24134.0,42.5272,42.7383,42.1723,42.4505,24134.0
2018-12-12 10:00:00,44.25,44.81,44.15,44.81,35788.0,42.4505,42.9877,42.3545,42.9877,35788.0
2018-12-12 10:30:00,44.83,45.11,44.6,45.02,68472.0,43.0069,43.2755,42.7862,43.1892,68472.0
2018-12-12 11:00:00,44.98,45.15,44.9,44.96,61590.0,43.1508,43.3139,43.074,43.1316,61590.0
2018-12-12 11:30:00,44.97,44.98,44.76,44.88,31592.0,43.1412,43.1508,42.9397,43.0548,31592.0
2018-12-12 12:00:00,44.91,44.94,44.74,44.9,22169.0,43.0836,43.1124,42.9205,43.074,22169.0
2018-12-12 12:30:00,44.9,45.0,44.79,44.88,23427.0,43.074,43.17,42.9685,43.0548,23427.0
2018-12-12 13:00:00,44.93,45.0,44.79,44.85,63990.0,43.1028,43.17,42.9685,43.0261,63990.0
2018-12-12 13:30:00,44.85,44.87,44.61,44.74,28044.0,43.0261,43.0453,42.7958,42.9205,28044.0
2018-12-12 14:00:00,44.73,44.73,44.45,44.47,27224.0,42.9109,42.9109,42.6423,42.6615,27224.0
2018-12-12 14:30:00,44.46,44.55,44.34,44.55,39636.0,42.6519,42.7383,42.5368,42.7383,39636.0
2018-12-12 15:00:00,44.54,44.62,44.34,44.34,46114.0,42.7287,42.8054,42.5368,42.5368,46114.0
2018-12-12 15:30:00,44.36,44.53,44.25,44.28,97450.0,42.556,42.7191,42.4505,42.4792,97450.0
2018-12-13 09:30:00,44.52,44.68,43.93,44.06,37937.0,42.7095,42.863,42.1435,42.2682,37937.0
2018-12-13 10:00:00,44.06,44.3,44.04,44.06,16732.0,42.2682,42.4984,42.249,42.2682,16732.0
2018-12-13 10:30:00,44.05,44.2,43.95,44.11,14278.0,42.2586,42.4025,42.1627,42.3162,14278.0
2018-12-13 11:00:00,44.08,44.2,44.0,44.16,17741.0,42.2874,42.4025,42.2106,42.3641,17741.0
2018-12-13 11:30:00,44.11,44.33,44.01,44.24,36003.0,42.3162,42.5272,42.2202,42.4409,36003.0
2018-12-13 12:00:00,44.23,44.23,44.06,44.15,18027.0,42.4313,42.4313,42.2682,42.3545,18027.0
2018-12-13 12:30:00,44.15,44.26,44.15,44.21,14322.0,42.3545,42.4601,42.3545,42.4121,14322.0
2018-12-13 13:00:00,44.2,44.2,44.0,44.08,12979.0,42.4025,42.4025,42.2106,42.2874,12979.0
2018-12-13 13:30:00,44.09,44.22,43.75,43.82,34756.0,42.297,42.4217,41.9708,42.038,34756.0
2018-12-13 14:00:00,43.82,43.83,43.64,43.7,12011.0,42.038,42.0475,41.8653,41.9228,12011.0
2018-12-13 14:30:00,43.7,43.72,43.53,43.68,15438.0,41.9228,41.942,41.7597,41.9036,15438.0
2018-12-13 15:00:00,43.67,43.88,43.6,43.77,28674.0,41.8941,42.0955,41.8269,41.99,28674.0
2018-12-13 15:30:00,43.77,43.87,43.69,43.83,81023.0,41.99,42.0859,41.9132,42.0475,81023.0
2018-12-14 09:30:00,43.43,44.0,43.24,43.74,20203.0,41.6638,42.2106,41.4815,41.9612,20203.0
2018-12-14 10:00:00,43.76,43.8,43.42,43.48,32350.0,41.9804,42.0188,41.6542,41.7118,32350.0
2018-12-14 10:30:00,43.46,43.56,43.28,43.28,15239.0,41.6926,41.7885,41.5199,41.5199,15239.0
2018-12-14 11:00:00,43.32,43.43,43.18,43.25,71998.0,41.5583,41.6638,41.424,41.4911,71998.0
2018-12-14 11:30:00,43.25,43.36,42.85,42.91,32800.0,41.4911,41.5967,41.1074,41.165,32800.0
2018-12-14 12:00:00,42.92,43.05,42.88,43.01,14990.0,41.1746,41.2993,41.1362,41.2609,14990.0
2018-12-14 12:30:00,43.04,43.1,42.86,42.88,18415.0,41.2897,41.3472,41.117,41.1362,18415.0
2018-12-14 13:00:00,42.86,42.96,42.79,42.79,17868.0,41.117,41.2129,41.0498,41.0498,17868.0
2018-12-14 13:30:00,42.79,42.87,42.74,42.83,37160.0,41.0498,41.1266,41.0019,41.0882,37160.0
2018-12-14 14:00:00,42.84,42.87,42.71,42.72,30680.0,41.0978,41.1266,40.9731,40.9827,30680.0
2018-12-14 14:30:00,42.72,42.73,42.5,42.65,103383.0,40.9827,40.9923,40.7716,40.9155,103383.0
2018-12-14 15:00:00,42.66,42.88,42.65,42.7,35729.0,40.9251,41.1362,40.9155,40.9635,35729.0
2018-12-14 15:30:00,42.7,42.76,42.54,42.74,128065.0,40.9635,41.0211,40.81,41.0019,128065.0
2018-12-17 09:30:00,42.59,42.59,41.95,42.38,47158.0,40.858,40.858,40.244,40.6565,47158.0
2018-12-17 10:00:00,42.41,42.8,42.41,42.76,27473.0,40.6853,41.0594,40.6853,41.0211,27473.0
2018-12-17 10:30:00,42.76,42.92,42.61,42.81,48374.0,41.0211,41.1746,40.8772,41.069,48374.0
2018-12-17 11:00:00,42.82,43.52,42.82,43.38,106585.0,41.0786,41.7502,41.0786,41.6158,106585.0
2018-12-17 11:30:00,43.36,43.36,43.02,43.05,89782.0,41.5967,41.5967,41.2705,41.2993,89782.0
2018-12-17 12:00:00,42.98,43.11,42.92,43.1,63991.0,41.2321,41.3568,41.1746,41.3472,63991.0
2018-12-17 12:30:00,43.09,43.11,42.58,42.66,129575.0,41.3376,41.3568,40.8484,40.9251,129575.0
2018-12-17 13:00:00,42.65,42.79,42.63,42.72,35846.0,40.9155,41.0498,40.8963,40.9827,35846.0
2018-12-17 13:30:00,42.69,42.79,42.31,42.33,23687.0,40.9539,41.0498,40.5894,40.6085,23687.0
2018-12-17 14:00:00,42.32,42.42,42.16,42.27,20900.0,40.599,40.6949,40.4455,40.551,20900.0
2018-12-17 14:30:00,42.21,42.32,42.09,42.13,25648.0,40.4934,40.599,40.3783,40.4167,25648.0
2018-12-17 15:00:00,42.14,42.26,42.05,42.07,48561.0,40.4263,40.5414,40.3399,40.3591,48561.0
2018-12-17 15:30:00,42.07,42.16,41.79,41.99,124675.0,40.3591,40.4455,40.0905,40.2824,124675.0
2018-12-18 09:30:00,42.4,42.82,42.18,42.79,28429.0,40.6757,41.0786,40.4647,41.0498,28429.0
2018-12-18 10:00:00,42.8,42.93,42.56,42.87,49363.0,41.0594,41.1841,40.8292,41.1266,49363.0
2018-12-18 10:30:00,42.88,42.95,42.56,42.66,28136.0,41.1362,41.2033,40.8292,40.9251,28136.0
2018-12-18 11:00:00,42.63,42.76,42.57,42.73,31178.0,40.8963,41.0211,40.8388,40.9923,31178.0
2018-12-18 11:30:00,42.76,42.96,42.68,42.82,45176.0,41.0211,41.2129,40.9443,41.0786,45176.0
2018-12-18 12:00:00,42.85,43.09,42.83,43.04,23637.0,41.1074,41.3376,41.0882,41.2897,23637.0
2018-12-18 12:30:00,43.06,43.3,43.06,43.19,23579.0,41.3089,41.5391,41.3089,41.4336,23579.0
2018-12-18 13:00:00,43.17,43.17,42.92,42.95,28755.0,41.4144,41.4144,41.1746,41.2033,28755.0
2018-12-18 13:30:00,42.96,43.01,42.85,42.9,33461.0,41.2129,41.2609,41.1074,41.1554,33461.0
2018-12-18 14:00:00,42.89,43.01,42.83,42.94,34660.0,41.1458,41.2609,41.0882,41.1937,34660.0
2018-12-18 14:30:00,42.94,42.94,42.58,42.58,31277.0,41.1937,41.1937,40.8484,40.8484,31277.0
2018-12-18 15:00:00,42.51,42.83,42.48,42.77,90630.0,40.7812,41.0882,40.7524,41.0307,90630.0
2018-12-18 15:30:00,42.77,43.11,42.77,43.07,241450.0,41.0307,41.3568,41.0307,41.3185,241450.0
2018-12-19 09:30:00,43.23,43.62,42.91,43.4,62839.0,41.4719,41.8461,41.165,41.635,62839.0
2018-12-19 10:00:00,43.39,43.72,43.39,43.69,165882.0,41.6254,41.942,41.6254,41.9132,165882.0
2018-12-19 10:30:00,43.68,44.04,43.66,43.92,197682.0,41.9036,42.249,41.8845,42.1339,197682.0
2018-12-19 11:00:00,43.92,43.98,43.65,43.75,107632.0,42.1339,42.1914,41.8749,41.9708,107632.0
2018-12-19 11:30:00,43.75,43.88,43.65,43.78,41141.0,41.9708,42.0955,41.8749,41.9996,41141.0
2018-12-19 12:00:00,43.77,43.84,43.71,43.78,23117.0,41.99,42.0571,41.9324,41.9996,23117.0
2018-12-19 12:30:00,43.79,43.98,43.71,43.73,37418.0,42.0092,42.1914,41.9324,41.9516,37418.0
2018-12-19 13:00:00,43.68,43.79,43.64,43.76,40090.0,41.9036,42.0092,41.8653,41.9804,40090.0
2018-12-19 13:30:00,43.76,43.93,43.54,43.57,30025.0,41.9804,42.1435,41.7693,41.7981,30025.0
2018-12-19 14:00:00,43.68,43.77,42.96,43.21,130660.0,41.9036,41.99,41.2129,41.4528,130660.0
2018-12-19 14:30:00,43.17,43.36,42.52,42.62,51882.0,41.4144,41.5967,40.7908,40.8868,51882.0
2018-12-19 15:00:00,42.6,42.62,42.05,42.2,74977.0,40.8676,40.8868,40.3399,40.4838,74977.0
2018-12-19 15:30:00,42.21,42.51,42.07,42.45,228565.0,40.4934,40.7812,40.3591,40.7237,228565.0
2018-12-20 09:30:00,42.11,42.73,42.11,42.41,27321.0,40.3975,40.9923,40.3975,40.6853,27321.0
2018-12-20 10:00:00,42.36,42.59,42.18,42.46,33953.0,40.6373,40.858,40.4647,40.7333,33953.0
2018-12-20 10:30:00,42.5,42.9,42.41,42.61,24424.0,40.7716,41.1554,40.6853,40.8772,24424.0
2018-12-20 11:00:00,42.61,42.76,42.24,42.28,54106.0,40.8772,41.0211,40.5222,40.5606,54106.0
2018-12-20 11:30:00,42.31,42.41,42.17,42.17,45547.0,40.5894,40.6853,40.4551,40.4551,45547.0
2018-12-20 12:00:00,42.11,42.23,41.93,42.06,21113.0,40.3975,40.5126,40.2248,40.3495,21113.0
2018-12-20 12:30:00,42.07,42.07,41.73,41.92,21021.0,40.3591,40.3591,40.033,40.2152,21021.0
2018-12-20 13:00:00,41.93,41.97,41.73,41.96,18815.0,40.2248,40.2632,40.033,40.2536,18815.0
2018-12-20 13:30:00,41.95,41.99,41.76,41.98,27973.0,40.244,40.2824,40.0617,40.2728,27973.0
2018-12-20 14:00:00,41.98,42.05,41.68,42.05,33614.0,40.2728,40.3399,39.985,40.3399,33614.0
2018-12-20 14:30:00,42.12,42.45,42.04,42.22,35371.0,40.4071,40.7237,40.3303,40.503,35371.0
2018-12-20 15:00:00,42.17,42.44,41.93,42.44,63056.0,40.4551,40.7141,40.2248,40.7141,63056.0
2018-12-20 15:30:00,42.44,42.65,42.17,42.22,150039.0,40.7141,40.9155,40.4551,40.503,150039.0
2018-12-21 09:30:00,42.53,42.8,42.49,42.79,101300.0,40.8004,41.0594,40.762,41.0498,101300.0
2018-12-21 10:00:00,42.76,43.31,42.62,43.08,55623.0,41.0211,41.5487,40.8868,41.328,55623.0
2018-12-21 10:30:00,43.14,43.14,42.65,42.65,14723.0,41.3856,41.3856,40.9155,40.9155,14723.0
2018-12-21 11:00:00,42.64,42.94,42.62,42.93,81434.0,40.9059,41.1937,40.8868,41.1841,81434.0
2018-12-21 11:30:00,42.92,42.95,42.57,42.6,44775.0,41.1746,41.2033,40.8388,40.8676,44775.0
2018-12-21 12:00:00,42.63,42.7,42.47,42.5,73169.0,40.8963,40.9635,40.7429,40.7716,73169.0
2018-12-21 12:30:00,42.49,42.69,42.42,42.46,167061.0,40.762,40.9539,40.6949,40.7333,167061.0
2018-12-21 13:00:00,42.42,42.7,42.36,42.45,51867.0,40.6949,40.9635,40.6373,40.7237,51867.0
2018-12-21 13:30:00,42.48,42.67,42.4,42.45,18159.0,40.7524,40.9347,40.6757,40.7237,18159.0
2018-12-21 14:00:00,42.44,42.62,42.42,42.51,266965.0,40.7141,40.8868,40.6949,40.7812,266965.0
2018-12-21 14:30:00,42.47,42.55,42.25,42.36,68655.0,40.7429,40.8196,40.5318,40.6373,68655.0
2018-12-21 15:00:00,42.4,42.46,42.06,42.22,104410.0,40.6757,40.7333,40.3495,40.503,104410.0
2018-12-21 15:30:00,42.2,42.39,42.08,42.34,230556.0,40.4838,40.6661,40.3687,40.6181,230556.0
2018-12-24 09:30:00,41.92,42.09,41.78,41.93,104271.0,40.2152,40.3783,40.0809,40.2248,104271.0
2018-12-24 10:00:00,41.95,42.1,41.68,41.85,152651.0,40.244,40.3879,39.985,40.1481,152651.0
2018-12-24 10:30:00,41.85,42.16,41.84,41.91,40888.0,40.1481,40.4455,40.1385,40.2056,40888.0
2018-12-24 11:00:00,41.94,42.13,41.75,41.89,70967.0,40.2344,40.4167,40.0521,40.1864,70967.0
2018-12-24 11:30:00,41.87,42.02,41.83,41.86,54001.0,40.1673,40.3112,40.1289,40.1577,54001.0
2018-12-24 12:00:00,41.84,41.89,41.62,41.72,52142.0,40.1385,40.1864,39.9274,40.0234,52142.0
2018-12-24 12:30:00,41.72,41.79,41.36,41.42,178546.0,40.0234,40.0905,39.678,39.7356,178546.0
2018-12-26 09:30:00,41.51,41.67,41.03,41.05,58998.0,39.8219,39.9754,39.3614,39.3806,58998.0
2018-12-26 10:00:00,41.05,41.2,40.78,40.97,65386.0,39.3806,39.5245,39.1216,39.3039,65386.0
2018-12-26 10:30:00,40.98,41.01,40.84,40.92,65006.0,39.3135,39.3422,39.1791,39.2559,65006.0
2018-12-26 11:00:00,40.92,41.41,40.89,41.35,83233.0,39.2559,39.726,39.2271,39.6684,83233.0
2018-12-26 11:30:00,41.35,41.61,41.32,41.61,21045.0,39.6684,39.9178,39.6396,39.9178,21045.0
2018-12-26 12:00:00,41.65,42.03,41.65,41.82,33209.0,39.9562,40.3208,39.9562,40.1193,33209.0
2018-12-26 12:30:00,41.84,42.0,41.8,41.89,57909.0,40.1385,40.292,40.1001,40.1864,57909.0
2018-12-26 13:00:00,41.9,41.94,41.62,41.73,115281.0,40.196,40.2344,39.9274,40.033,115281.0
2018-12-26 13:30:00,41.73,42.18,41.61,42.17,26782.0,40.033,40.4647,39.9178,40.4551,26782.0
2018-12-26 14:00:00,42.18,42.18,41.92,41.98,25510.0,40.4647,40.4647,40.2152,40.2728,25510.0
2018-12-26 14:30:00,41.98,42.16,41.97,42.16,19487.0,40.2728,40.4455,40.2632,40.4455,19487.0
2018-12-26 15:00:00,42.17,42.4,42.12,42.4,34845.0,40.4551,40.6757,40.4071,40.6757,34845.0
2018-12-26 15:30:00,42.4,42.87,42.37,42.79,157218.0,40.6757,41.1266,40.6469,41.0498,157218.0
2018-12-27 09:30:00,42.06,43.04,42.06,42.38,37269.0,40.3495,41.2897,40.3495,40.6565,37269.0
2018-12-27 10:00:00,42.43,42.78,42.31,42.78,13887.0,40.7045,41.0402,40.5894,41.0402,13887.0
2018-12-27 10:30:00,42.72,42.8,42.48,42.56,36043.0,40.9827,41.0594,40.7524,40.8292,36043.0
2018-12-27 11:00:00,42.55,43.06,42.53,43.06,21164.0,40.8196,41.3089,40.8004,41.3089,21164.0
2018-12-27 11:30:00,43.05,43.12,42.78,42.87,13386.0,41.2993,41.3664,41.0402,41.1266,13386.0
2018-12-27 12:00:00,42.87,42.89,42.59,42.65,16277.0,41.1266,41.1458,40.858,40.9155,16277.0
2018-12-27 12:30:00,42.64,42.79,42.57,42.79,15255.0,40.9059,41.0498,40.8388,41.0498,15255.0
2018-12-27 13:00:00,42.77,42.89,42.63,42.65,23217.0,41.0307,41.1458,40.8963,40.9155,23217.0
2018-12-27 13:30:00,42.66,42.79,42.51,42.67,50167.0,40.9251,41.0498,40.7812,40.9347,50167.0
2018-12-27 14:00:00,42.64,42.67,42.37,42.47,35314.0,40.9059,40.9347,40.6469,40.7429,35314.0
2018-12-27 14:30:00,42.46,42.89,42.44,42.76,38671.0,40.7333,41.1458,40.7141,41.0211,38671.0
2018-12-27 15:00:00,42.77,43.12,42.61,43.12,70709.0,41.0307,41.3664,40.8772,41.3664,70709.0
2018-12-27 15:30:00,43.12,43.52,43.02,43.52,234089.0,41.3664,41.7502,41.2705,41.7502,234089.0
2018-12-28 09:30:00,43.67,43.85,43.42,43.7,14149.0,41.8941,42.0667,41.6542,41.9228,14149.0
2018-12-28 10:00:00,43.73,43.94,43.63,43.68,46222.0,41.9516,42.1531,41.8557,41.9036,46222.0
2018-12-28 10:30:00,43.68,43.9,43.58,43.79,46403.0,41.9036,42.1147,41.8077,42.0092,46403.0
2018-12-28 11:00:00,43.79,44.0,43.75,43.98,43450.0,42.0092,42.2106,41.9708,42.1914,43450.0
2018-12-28 11:30:00,43.98,44.01,43.67,43.78,23060.0,42.1914,42.2202,41.8941,41.9996,23060.0
2018-12-28 12:00:00,43.82,43.94,43.78,43.83,16041.0,42.038,42.1531,41.9996,42.0475,16041.0
2018-12-28 12:30:00,43.87,43.97,43.76,43.82,20822.0,42.0859,42.1819,41.9804,42.038,20822.0
2018-12-28 13:00:00,43.83,43.98,43.74,43.8,26197.0,42.0475,42.1914,41.9612,42.0188,26197.0
2018-12-28 13:30:00,43.81,44.03,43.77,43.99,37279.0,42.0284,42.2394,41.99,42.201,37279.0
2018-12-28 14:00:00,43.99,44.34,43.99,44.18,26055.0,42.201,42.5368,42.201,42.3833,26055.0
2018-12-28 14:30:00,44.19,44.48,44.19,44.41,37653.0,42.3929,42.6711,42.3929,42.604,37653.0
2018-12-28 15:00:00,44.42,44.49,43.82,43.96,53669.0,42.6136,42.6807,42.038,42.1723,53669.0
2018-12-28 15:30:00,43.96,44.05,43.83,43.99,110722.0,42.1723,42.2586,42.0475,42.201,110722.0
2018-12-31 09:30:00,44.19,44.49,43.8,43.98,24676.0,42.3929,42.6807,42.0188,42.1914,24676.0
2018-12-31 10:00:00,43.98,44.16,43.9,44.05,50887.0,42.1914,42.3641,42.1147,42.2586,50887.0
2018-12-31 10:30:00,44.02,44.24,43.95,44.01,30224.0,42.2298,42.4409,42.1627,42.2202,30224.0
2018-12-31 11:00:00,43.98,44.02,43.85,44.01,16066.0,42.1914,42.2298,42.0667,42.2202,16066.0
2018-12-31 11:30:00,44.01,44.08,43.79,44.08,20332.0,42.2202,42.2874,42.0092,42.2874,20332.0
2018-12-31 12:00:00,44.12,44.43,44.12,44.39,22157.0,42.3258,42.6231,42.3258,42.5848,22157.0
2018-12-31 12:30:00,44.41,44.44,44.36,44.41,19675.0,42.604,42.6327,42.556,42.604,19675.0
2018-12-31 13:00:00,44.41,44.52,44.36,44.51,29384.0,42.604,42.7095,42.556,42.6999,29384.0
2018-12-31 13:30:00,44.52,44.52,44.39,44.45,48839.0,42.7095,42.7095,42.5848,42.6423,48839.0
2018-12-31 14:00:00,44.44,44.55,44.37,44.47,49399.0,42.6327,42.7383,42.5656,42.6615,49399.0
2018-12-31 14:30:00,44.46,44.64,44.41,44.55,44884.0,42.6519,42.8246,42.604,42.7383,44884.0
2018-12-31 15:00:00,44.56,44.67,44.51,44.63,34042.0,42.7479,42.8534,42.6999,42.815,34042.0
2018-12-31 15:30:00,44.64,44.84,44.59,44.84,93623.0,42.8246,43.0165,42.7766,43.0165,93623.0
2019-01-02 09:30:00,44.15,44.44,43.88,44.21,48195.0,42.3545,42.6327,42.0955,42.4121,48195.0
2019-01-02 10:00:00,44.21,44.55,44.0,44.49,41568.0,42.4121,42.7383,42.2106,42.6807,41568.0
2019-01-02 10:30:00,44.49,44.69,44.33,44.63,39513.0,42.6807,42.8726,42.5272,42.815,39513.0
2019-01-02 11:00:00,44.66,44.86,44.57,44.67,30811.0,42.8438,43.0357,42.7575,42.8534,30811.0
2019-01-02 11:30:00,44.62,44.76,44.53,44.53,28968.0,42.8054,42.9397,42.7191,42.7191,28968.0
2019-01-02 12:00:00,44.53,44.55,44.37,44.43,36350.0,42.7191,42.7383,42.5656,42.6231,36350.0
2019-01-02 12:30:00,44.43,44.76,44.39,44.71,39435.0,42.6231,42.9397,42.5848,42.8918,39435.0
2019-01-02 13:00:00,44.72,44.88,44.71,44.8,31428.0,42.9014,43.0548,42.8918,42.9781,31428.0
2019-01-02 13:30:00,44.8,44.89,44.74,44.89,37728.0,42.9781,43.0644,42.9205,43.0644,37728.0
2019-01-02 14:00:00,44.9,44.9,44.71,44.8,46254.0,43.074,43.074,42.8918,42.9781,46254.0
2019-01-02 14:30:00,44.81,44.95,44.78,44.79,59642.0,42.9877,43.122,42.9589,42.9685,59642.0
2019-01-02 15:00:00,44.79,44.86,44.68,44.74,78955.0,42.9685,43.0357,42.863,42.9205,78955.0
2019-01-02 15:30:00,44.74,45.09,44.64,45.04,170839.0,42.9205,43.2563,42.8246,43.2083,170839.0
2019-01-03 09:30:00,44.57,44.57,43.83,44.03,43833.0,42.7575,42.7575,42.0475,42.2394,43833.0
2019-01-03 10:00:00,44.0,44.02,43.4,43.62,112405.0,42.2106,42.2298,41.635,41.8461,112405.0
2019-01-03 10:30:00,43.58,43.8,43.41,43.8,39726.0,41.8077,42.0188,41.6446,42.0188,39726.0
2019-01-03 11:00:00,43.81,44.07,43.72,43.98,36755.0,42.0284,42.2778,41.942,42.1914,36755.0
2019-01-03 11:30:00,43.98,44.48,43.98,44.4,29026.0,42.1914,42.6711,42.1914,42.5944,29026.0
2019-01-03 12:00:00,44.4,44.41,44.15,44.15,27832.0,42.5944,42.604,42.3545,42.3545,27832.0
2019-01-03 12:30:00,44.16,44.23,43.99,44.1,22670.0,42.3641,42.4313,42.201,42.3066,22670.0
2019-01-03 13:00:00,44.06,44.1,43.67,43.72,68160.0,42.2682,42.3066,41.8941,41.942,68160.0
2019-01-03 13:30:00,43.71,44.01,43.68,43.9,31131.0,41.9324,42.2202,41.9036,42.1147,31131.0
2019-01-03 14:00:00,43.91,44.01,43.66,43.81,29568.0,42.1243,42.2202,41.8845,42.0284,29568.0
2019-01-03 14:30:00,43.81,43.86,43.27,43.36,51848.0,42.0284,42.0763,41.5103,41.5967,51848.0
2019-01-03 15:00:00,43.37,43.5,43.15,43.38,46769.0,41.6063,41.731,41.3952,41.6158,46769.0
2019-01-03 15:30:00,43.37,43.56,43.27,43.51,188853.0,41.6063,41.7885,41.5103,41.7406,188853.0
2019-01-04 09:30:00,43.72,44.0,43.35,43.84,26121.0,41.942,42.2106,41.5871,42.0571,26121.0
2019-01-04 10:00:00,43.82,44.06,43.65,44.0,101627.0,42.038,42.2682,41.8749,42.2106,101627.0
2019-01-04 10:30:00,44.01,44.13,43.69,43.87,50091.0,42.2202,42.3353,41.9132,42.0859,50091.0
2019-01-04 11:00:00,43.85,44.01,43.83,43.91,30119.0,42.0667,42.2202,42.0475,42.1243,30119.0
2019-01-04 11:30:00,43.91,43.95,43.65,43.71,56698.0,42.1243,42.1627,41.8749,41.9324,56698.0
2019-01-04 12:00:00,43.7,43.76,43.52,43.63,65160.0,41.9228,41.9804,41.7502,41.8557,65160.0
2019-01-04 12:30:00,43.62,43.99,43.57,43.99,50721.0,41.8461,42.201,41.7981,42.201,50721.0
2019-01-04 13:00:00,43.99,44.04,43.81,43.87,126738.0,42.201,42.249,42.0284,42.0859,126738.0
2019-01-04 13:30:00,43.89,43.92,43.7,43.82,50692.0,42.1051,42.1339,41.9228,42.038,50692.0
2019-01-04 14:00:00,43.82,44.0,43.77,43.98,35528.0,42.038,42.2106,41.99,42.1914,35528.0
2019-01-04 14:30:00,43.99,44.17,43.94,43.95,62964.0,42.201,42.3737,42.1531,42.1627,62964.0
2019-01-04 15:00:00,43.97,44.2,43.97,44.12,41612.0,42.1819,42.4025,42.1819,42.3258,41612.0
2019-01-04 15:30:00,44.1,44.35,44.09,44.34,239596.0,42.3066,42.5464,42.297,42.5368,239596.0
2019-01-07 09:30:00,44.63,44.69,44.27,44.65,27227.0,42.815,42.8726,42.4697,42.8342,27227.0
2019-01-07 10:00:00,44.61,44.81,44.25,44.36,60993.0,42.7958,42.9877,42.4505,42.556,60993.0
2019-01-07 10:30:00,44.35,44.45,44.25,44.3,44858.0,42.5464,42.6423,42.4505,42.4984,44858.0
2019-01-07 11:00:00,44.32,44.46,44.3,44.39,41672.0,42.5176,42.6519,42.4984,42.5848,41672.0
2019-01-07 11:30:00,44.38,44.52,44.31,44.52,42474.0,42.5752,42.7095,42.508,42.7095,42474.0
2019-01-07 12:00:00,44.54,44.57,44.34,44.47,35894.0,42.7287,42.7575,42.5368,42.6615,35894.0
2019-01-07 12:30:00,44.46,44.5,44.35,44.42,47215.0,42.6519,42.6903,42.5464,42.6136,47215.0
2019-01-07 13:00:00,44.39,44.51,44.37,44.41,50895.0,42.5848,42.6999,42.5656,42.604,50895.0
2019-01-07 13:30:00,44.42,44.56,44.28,44.29,88607.0,42.6136,42.7479,42.4792,42.4888,88607.0
2019-01-07 14:00:00,44.29,44.3,44.13,44.17,64684.0,42.4888,42.4984,42.3353,42.3737,64684.0
2019-01-07 14:30:00,44.15,44.16,43.94,43.95,101924.0,42.3545,42.3641,42.1531,42.1627,101924.0
2019-01-07 15:00:00,43.97,44.2,43.96,44.15,104137.0,42.1819,42.4025,42.1723,42.3545,104137.0
2019-01-07 15:30:00,44.15,44.16,44.01,44.1,223843.0,42.3545,42.3641,42.2202,42.3066,223843.0
2019-01-08 09:30:00,44.3,44.53,44.04,44.07,30300.0,42.4984,42.7191,42.249,42.2778,30300.0
2019-01-08 10:00:00,44.07,44.21,43.64,43.77,20868.0,42.2778,42.4121,41.8653,41.99,20868.0
2019-01-08 10:30:00,43.75,43.79,43.63,43.67,16963.0,41.9708,42.0092,41.8557,41.8941,16963.0
2019-01-08 11:00:00,43.66,43.76,43.64,43.7,22435.0,41.8845,41.9804,41.8653,41.9228,22435.0
2019-01-08 11:30:00,43.7,43.76,43.56,43.76,15920.0,41.9228,41.9804,41.7885,41.9804,15920.0
2019-01-08 12:00:00,43.81,43.96,43.8,43.93,20305.0,42.0284,42.1723,42.0188,42.1435,20305.0
2019-01-08 12:30:00,43.94,43.95,43.74,43.8,17600.0,42.1531,42.1627,41.9612,42.0188,17600.0
2019-01-08 13:00:00,43.8,44.0,43.78,43.97,16255.0,42.0188,42.2106,41.9996,42.1819,16255.0
2019-01-08 13:30:00,43.97,44.02,43.86,43.98,19211.0,42.1819,42.2298,42.0763,42.1914,19211.0
2019-01-08 14:00:00,43.94,44.01,43.88,43.94,19827.0,42.1531,42.2202,42.0955,42.1531,19827.0
2019-01-08 14:30:00,43.94,43.99,43.92,43.99,31615.0,42.1531,42.201,42.1339,42.201,31615.0
2019-01-08 15:00:00,43.96,44.18,43.9,44.18,35329.0,42.1723,42.3833,42.1147,42.3833,35329.0
2019-01-08 15:30:00,44.19,44.25,44.05,44.18,144482.0,42.3929,42.4505,42.2586,42.3833,144482.0
2019-01-09 09:30:00,44.76,45.19,44.74,44.86,32710.0,42.9397,43.3522,42.9205,43.0357,32710.0
2019-01-09 10:00:00,44.91,45.05,44.77,44.93,23336.0,43.0836,43.2179,42.9493,43.1028,23336.0
2019-01-09 10:30:00,44.91,44.95,44.77,44.88,30969.0,43.0836,43.122,42.9493,43.0548,30969.0
2019-01-09 11:00:00,44.87,45.06,44.86,45.03,52525.0,43.0453,43.2275,43.0357,43.1987,52525.0
2019-01-09 11:30:00,45.03,45.19,44.95,45.08,38022.0,43.1987,43.3522,43.122,43.2467,38022.0
2019-01-09 12:00:00,45.08,45.16,45.06,45.1,24905.0,43.2467,43.3235,43.2275,43.2659,24905.0
2019-01-09 12:30:00,45.11,45.16,45.04,45.14,34870.0,43.2755,43.3235,43.2083,43.3043,34870.0
2019-01-09 13:00:00,45.16,45.21,45.05,45.2,37451.0,43.3235,43.3714,43.2179,43.3618,37451.0
2019-01-09 13:30:00,45.2,45.33,45.04,45.07,38990.0,43.3618,43.4865,43.2083,43.2371,38990.0
2019-01-09 14:00:00,45.09,45.22,45.0,45.07,36123.0,43.2563,43.381,43.17,43.2371,36123.0
2019-01-09 14:30:00,45.07,45.17,45.05,45.11,24999.0,43.2371,43.3331,43.2179,43.2755,24999.0
2019-01-09 15:00:00,45.09,45.18,45.07,45.12,31012.0,43.2563,43.3426,43.2371,43.2851,31012.0
2019-01-09 15:30:00,45.13,45.13,44.78,44.88,150724.0,43.2947,43.2947,42.9589,43.0548,150724.0
2019-01-10 09:30:00,44.55,44.9,44.48,44.83,10342.0,42.7383,43.074,42.6711,43.0069,10342.0
2019-01-10 10:00:00,44.85,44.97,44.72,44.82,11368.0,43.0261,43.1412,42.9014,42.9973,11368.0
2019-01-10 10:30:00,44.83,45.06,44.72,45.06,36734.0,43.0069,43.2275,42.9014,43.2275,36734.0
2019-01-10 11:00:00,45.02,45.21,45.0,45.16,21404.0,43.1892,43.3714,43.17,43.3235,21404.0
2019-01-10 11:30:00,45.16,45.6,45.16,45.49,53203.0,43.3235,43.7456,43.3235,43.64,53203.0
2019-01-10 12:00:00,45.46,45.46,45.17,45.23,22035.0,43.6113,43.6113,43.3331,43.3906,22035.0
2019-01-10 12:30:00,45.23,45.29,45.13,45.19,19039.0,43.3906,43.4482,43.2947,43.3522,19039.0
2019-01-10 13:00:00,45.22,45.23,44.93,44.99,15970.0,43.381,43.3906,43.1028,43.1604,15970.0
2019-01-10 13:30:00,44.98,45.0,44.84,44.94,10956.0,43.1508,43.17,43.0165,43.1124,10956.0
2019-01-10 14:00:00,44.98,45.13,44.96,44.99,52440.0,43.1508,43.2947,43.1316,43.1604,52440.0
2019-01-10 14:30:00,45.0,45.03,44.73,44.93,68240.0,43.17,43.1987,42.9109,43.1028,68240.0
2019-01-10 15:00:00,44.94,45.03,44.89,45.01,48791.0,43.1124,43.1987,43.0644,43.1796,48791.0
2019-01-10 15:30:00,45.01,45.12,44.97,45.07,116380.0,43.1796,43.2851,43.1412,43.2371,116380.0
2019-01-11 09:30:00,44.92,45.35,44.92,45.05,28758.0,43.0932,43.5057,43.0932,43.2179,28758.0
2019-01-11 10:00:00,45.05,45.19,44.95,45.0,56963.0,43.2179,43.3522,43.122,43.17,56963.0
2019-01-11 10:30:00,44.98,45.08,44.9,45.07,24150.0,43.1508,43.2467,43.074,43.2371,24150.0
2019-01-11 11:00:00,45.08,45.12,44.98,45.0,41464.0,43.2467,43.2851,43.1508,43.17,41464.0
2019-01-11 11:30:00,45.03,45.21,45.01,45.11,28317.0,43.1987,43.3714,43.1796,43.2755,28317.0
2019-01-11 12:00:00,45.09,45.39,45.04,45.28,107374.0,43.2563,43.5441,43.2083,43.4386,107374.0
2019-01-11 12:30:00,45.29,45.35,45.24,45.34,103482.0,43.4482,43.5057,43.4002,43.4961,103482.0
2019-01-11 13:00:00,45.35,45.35,45.19,45.2,19962.0,43.5057,43.5057,43.3522,43.3618,19962.0
2019-01-11 13:30:00,45.18,45.35,45.15,45.33,21426.0,43.3426,43.5057,43.3139,43.4865,21426.0
2019-01-11 14:00:00,45.33,45.53,45.29,45.51,34344.0,43.4865,43.6784,43.4482,43.6592,34344.0
2019-01-11 14:30:00,45.5,45.5,45.15,45.25,31152.0,43.6496,43.6496,43.3139,43.4098,31152.0
2019-01-11 15:00:00,45.24,45.35,45.23,45.24,23001.0,43.4002,43.5057,43.3906,43.4002,23001.0
2019-01-11 15:30:00,45.25,45.33,45.23,45.28,63040.0,43.4098,43.4865,43.3906,43.4386,63040.0
2019-01-14 09:30:00,45.11,45.21,44.82,45.08,28432.0,43.2755,43.3714,42.9973,43.2467,28432.0
2019-01-14 10:00:00,45.1,45.34,45.05,45.33,25074.0,43.2659,43.4961,43.2179,43.4865,25074.0
2019-01-14 10:30:00,45.35,45.45,45.25,45.33,66661.0,43.5057,43.6017,43.4098,43.4865,66661.0
2019-01-14 11:00:00,45.38,45.42,45.12,45.16,86333.0,43.5345,43.5729,43.2851,43.3235,86333.0
2019-01-14 11:30:00,45.15,45.4,45.14,45.21,79652.0,43.3139,43.5537,43.3043,43.3714,79652.0
2019-01-14 12:00:00,45.22,45.51,45.2,45.47,42605.0,43.381,43.6592,43.3618,43.6209,42605.0
2019-01-14 12:30:00,45.48,45.55,45.36,45.5,26019.0,43.6304,43.6976,43.5153,43.6496,26019.0
2019-01-14 13:00:00,45.5,45.56,45.37,45.5,27651.0,43.6496,43.7072,43.5249,43.6496,27651.0
2019-01-14 13:30:00,45.51,45.56,45.42,45.43,38765.0,43.6592,43.7072,43.5729,43.5825,38765.0
2019-01-14 14:00:00,45.43,45.48,45.37,45.4,28861.0,43.5825,43.6304,43.5249,43.5537,28861.0
2019-01-14 14:30:00,45.39,45.52,45.37,45.48,29547.0,43.5441,43.6688,43.5249,43.6304,29547.0
2019-01-14 15:00:00,45.48,45.5,45.33,45.33,42466.0,43.6304,43.6496,43.4865,43.4865,42466.0
2019-01-14 15:30:00,45.32,45.37,45.1,45.24,126339.0,43.477,43.5249,43.2659,43.4002,126339.0
2019-01-15 09:30:00,45.34,45.72,44.95,45.2,82047.0,43.4961,43.8607,43.122,43.3618,82047.0
2019-01-15 10:00:00,45.2,45.41,45.06,45.18,107219.0,43.3618,43.5633,43.2275,43.3426,107219.0
2019-01-15 10:30:00,45.2,45.29,45.15,45.18,75557.0,43.3618,43.4482,43.3139,43.3426,75557.0
2019-01-15 11:00:00,45.18,45.18,45.07,45.12,41638.0,43.3426,43.3426,43.2371,43.2851,41638.0
2019-01-15 11:30:00,45.12,45.31,45.11,45.31,23564.0,43.2851,43.4674,43.2755,43.4674,23564.0
2019-01-15 12:00:00,45.3,45.43,45.3,45.39,31449.0,43.4578,43.5825,43.4578,43.5441,31449.0
2019-01-15 12:30:00,45.41,45.48,45.29,45.34,73697.0,43.5633,43.6304,43.4482,43.4961,73697.0
2019-01-15 13:00:00,45.32,45.39,45.23,45.39,30314.0,43.477,43.5441,43.3906,43.5441,30314.0
2019-01-15 13:30:00,45.42,45.47,45.38,45.44,35579.0,43.5729,43.6209,43.5345,43.5921,35579.0
2019-01-15 14:00:00,45.44,45.54,45.37,45.38,120535.0,43.5921,43.688,43.5249,43.5345,120535.0
2019-01-15 14:30:00,45.37,45.49,45.36,45.49,69498.0,43.5249,43.64,43.5153,43.64,69498.0
2019-01-15 15:00:00,45.49,45.61,45.43,45.59,41145.0,43.64,43.7552,43.5825,43.736,41145.0
2019-01-15 15:30:00,45.58,45.83,45.53,45.82,354782.0,43.7264,43.9662,43.6784,43.9566,354782.0
2019-01-16 09:30:00,45.82,46.24,45.76,46.14,36974.0,43.9566,44.3595,43.8991,44.2636,36974.0
2019-01-16 10:00:00,46.16,46.35,46.13,46.15,40185.0,44.2828,44.4651,44.254,44.2732,40185.0
2019-01-16 10:30:00,46.14,46.41,46.06,46.38,53015.0,44.2636,44.5226,44.1869,44.4938,53015.0
2019-01-16 11:00:00,46.38,46.46,46.22,46.44,54435.0,44.4938,44.5706,44.3404,44.5514,54435.0
2019-01-16 11:30:00,46.44,46.54,46.23,46.27,82633.0,44.5514,44.6473,44.3499,44.3883,82633.0
2019-01-16 12:00:00,46.27,46.29,46.15,46.2,119300.0,44.3883,44.4075,44.2732,44.3212,119300.0
2019-01-16 12:30:00,46.19,46.23,46.16,46.17,44455.0,44.3116,44.3499,44.2828,44.2924,44455.0
2019-01-16 13:00:00,46.17,46.18,46.08,46.11,52883.0,44.2924,44.302,44.206,44.2348,52883.0
2019-01-16 13:30:00,46.1,46.18,46.07,46.13,46942.0,44.2252,44.302,44.1965,44.254,46942.0
2019-01-16 14:00:00,46.14,46.23,46.08,46.23,46083.0,44.2636,44.3499,44.206,44.3499,46083.0
2019-01-16 14:30:00,46.23,46.23,46.14,46.17,49590.0,44.3499,44.3499,44.2636,44.2924,49590.0
2019-01-16 15:00:00,46.18,46.25,46.16,46.22,59642.0,44.302,44.3691,44.2828,44.3404,59642.0
2019-01-16 15:30:00,46.23,46.43,46.17,46.41,229783.0,44.3499,44.5418,44.2924,44.5226,229783.0
2019-01-17 09:30:00,45.92,46.2,45.87,46.09,37464.0,44.0526,44.3212,44.0046,44.2156,37464.0
2019-01-17 10:00:00,46.09,46.16,45.99,46.15,23019.0,44.2156,44.2828,44.1197,44.2732,23019.0
2019-01-17 10:30:00,46.12,46.17,46.04,46.14,23265.0,44.2444,44.2924,44.1677,44.2636,23265.0
2019-01-17 11:00:00,46.13,46.45,46.13,46.22,45079.0,44.254,44.561,44.254,44.3404,45079.0
2019-01-17 11:30:00,46.22,46.33,46.12,46.19,48593.0,44.3404,44.4459,44.2444,44.3116,48593.0
2019-01-17 12:00:00,46.19,46.24,46.12,46.18,66778.0,44.3116,44.3595,44.2444,44.302,66778.0
2019-01-17 12:30:00,46.19,46.19,46.12,46.12,16147.0,44.3116,44.3116,44.2444,44.2444,16147.0
2019-01-17 13:00:00,46.12,46.3,46.12,46.3,24214.0,44.2444,44.4171,44.2444,44.4171,24214.0
2019-01-17 13:30:00,46.3,46.3,46.16,46.2,27097.0,44.4171,44.4171,44.2828,44.3212,27097.0
2019-01-17 14:00:00,46.21,46.32,46.15,46.29,44935.0,44.3308,44.4363,44.2732,44.4075,44935.0
2019-01-17 14:30:00,46.29,46.9,46.26,46.67,43756.0,44.4075,44.9927,44.3787,44.7721,43756.0
2019-01-17 15:00:00,46.7,46.79,46.58,46.79,68782.0,44.8008,44.8872,44.6857,44.8872,68782.0
2019-01-17 15:30:00,46.78,46.95,46.69,46.76,145125.0,44.8776,45.0407,44.7912,44.8584,145125.0
2019-01-18 09:30:00,47.25,47.63,47.11,47.46,36060.0,45.3285,45.693,45.1942,45.5299,36060.0
2019-01-18 10:00:00,47.44,47.59,47.26,47.53,42221.0,45.5107,45.6546,45.3381,45.5971,42221.0
2019-01-18 10:30:00,47.48,47.83,47.48,47.65,48469.0,45.5491,45.8849,45.5491,45.7122,48469.0
2019-01-18 11:00:00,47.64,47.8,47.57,47.65,110605.0,45.7026,45.8561,45.6355,45.7122,110605.0
2019-01-18 11:30:00,47.64,47.66,47.48,47.58,40373.0,45.7026,45.7218,45.5491,45.645,40373.0
2019-01-18 12:00:00,47.6,47.85,47.56,47.76,61009.0,45.6642,45.9041,45.6259,45.8177,61009.0
2019-01-18 12:30:00,47.76,47.78,47.59,47.64,25378.0,45.8177,45.8369,45.6546,45.7026,25378.0
2019-01-18 13:00:00,47.66,47.71,47.58,47.61,29874.0,45.7218,45.7698,45.645,45.6738,29874.0
2019-01-18 13:30:00,47.61,47.74,47.53,47.65,40289.0,45.6738,45.7985,45.5971,45.7122,40289.0
2019-01-18 14:00:00,47.64,47.67,47.55,47.57,60984.0,45.7026,45.7314,45.6163,45.6355,60984.0
2019-01-18 14:30:00,47.58,47.58,47.49,47.49,43910.0,45.645,45.645,45.5587,45.5587,43910.0
2019-01-18 15:00:00,47.49,47.52,47.35,47.39,61837.0,45.5587,45.5875,45.4244,45.4628,61837.0
2019-01-18 15:30:00,47.39,47.56,47.32,47.43,149060.0,45.4628,45.6259,45.3956,45.5011,149060.0
2019-01-22 09:30:00,46.91,47.21,46.57,46.89,26998.0,45.0023,45.2901,44.6761,44.9831,26998.0
2019-01-22 10:00:00,46.89,46.89,46.61,46.64,34741.0,44.9831,44.9831,44.7145,44.7433,34741.0
2019-01-22 10:30:00,46.66,46.7,46.44,46.68,54562.0,44.7625,44.8008,44.5514,44.7816,54562.0
2019-01-22 11:00:00,46.64,46.83,46.63,46.71,17247.0,44.7433,44.9255,44.7337,44.8104,17247.0
2019-01-22 11:30:00,46.71,46.79,46.57,46.62,26996.0,44.8104,44.8872,44.6761,44.7241,26996.0
2019-01-22 12:00:00,46.64,46.71,46.59,46.65,22943.0,44.7433,44.8104,44.6953,44.7529,22943.0
2019-01-22 12:30:00,46.66,46.71,46.62,46.62,21154.0,44.7625,44.8104,44.7241,44.7241,21154.0
2019-01-22 13:00:00,46.62,46.62,46.29,46.46,41324.0,44.7241,44.7241,44.4075,44.5706,41324.0
2019-01-22 13:30:00,46.44,46.58,46.42,46.53,25092.0,44.5514,44.6857,44.5322,44.6377,25092.0
2019-01-22 14:00:00,46.53,46.73,46.52,46.55,26310.0,44.6377,44.8296,44.6282,44.6569,26310.0
2019-01-22 14:30:00,46.58,46.62,46.38,46.49,32372.0,44.6857,44.7241,44.4938,44.5994,32372.0
2019-01-22 15:00:00,46.51,46.74,46.44,46.64,36717.0,44.6186,44.8392,44.5514,44.7433,36717.0
2019-01-22 15:30:00,46.64,46.8,46.54,46.71,90893.0,44.7433,44.8968,44.6473,44.8104,90893.0
2019-01-23 09:30:00,46.7,46.98,46.3,46.75,58147.0,44.8008,45.0694,44.4171,44.8488,58147.0
2019-01-23 10:00:00,46.75,46.85,46.58,46.59,49690.0,44.8488,44.9447,44.6857,44.6953,49690.0
2019-01-23 10:30:00,46.57,46.71,46.46,46.51,31073.0,44.6761,44.8104,44.5706,44.6186,31073.0
2019-01-23 11:00:00,46.52,46.56,46.29,46.31,34511.0,44.6282,44.6665,44.4075,44.4267,34511.0
2019-01-23 11:30:00,46.33,46.33,45.98,46.01,35807.0,44.4459,44.4459,44.1101,44.1389,35807.0
2019-01-23 12:00:00,46.01,46.08,45.88,46.02,16060.0,44.1389,44.206,44.0142,44.1485,16060.0
2019-01-23 12:30:00,46.02,46.16,45.99,46.04,29445.0,44.1485,44.2828,44.1197,44.1677,29445.0
2019-01-23 13:00:00,46.03,46.05,45.92,46.01,27355.0,44.1581,44.1773,44.0526,44.1389,27355.0
2019-01-23 13:30:00,46.03,46.11,45.96,46.01,37191.0,44.1581,44.2348,44.0909,44.1389,37191.0
2019-01-23 14:00:00,46.01,46.1,45.94,45.98,24984.0,44.1389,44.2252,44.0717,44.1101,24984.0
2019-01-23 14:30:00,45.97,45.98,45.82,45.88,34709.0,44.1005,44.1101,43.9566,44.0142,34709.0
2019-01-23 15:00:00,45.87,46.07,45.87,45.99,53737.0,44.0046,44.1965,44.0046,44.1197,53737.0
2019-01-23 15:30:00,45.99,46.05,45.95,46.0,136930.0,44.1197,44.1773,44.0813,44.1293,136930.0
2019-01-24 09:30:00,46.02,46.39,45.91,46.3,22443.0,44.1485,44.5034,44.043,44.4171,22443.0
2019-01-24 10:00:00,46.29,46.37,46.19,46.35,35937.0,44.4075,44.4843,44.3116,44.4651,35937.0
2019-01-24 10:30:00,46.34,46.42,46.27,46.35,79303.0,44.4555,44.5322,44.3883,44.4651,79303.0
2019-01-24 11:00:00,46.35,46.4,46.27,46.33,40414.0,44.4651,44.513,44.3883,44.4459,40414.0
2019-01-24 11:30:00,46.33,46.43,46.33,46.4,28760.0,44.4459,44.5418,44.4459,44.513,28760.0
2019-01-24 12:00:00,46.4,46.42,46.3,46.33,24436.0,44.513,44.5322,44.4171,44.4459,24436.0
2019-01-24 12:30:00,46.34,46.42,46.29,46.39,20432.0,44.4555,44.5322,44.4075,44.5034,20432.0
2019-01-24 13:00:00,46.39,46.4,46.31,46.37,19917.0,44.5034,44.513,44.4267,44.4843,19917.0
2019-01-24 13:30:00,46.38,46.41,46.33,46.36,14072.0,44.4938,44.5226,44.4459,44.4747,14072.0
2019-01-24 14:00:00,46.38,46.4,46.34,46.38,20097.0,44.4938,44.513,44.4555,44.4938,20097.0
2019-01-24 14:30:00,46.38,46.43,46.36,46.41,43096.0,44.4938,44.5418,44.4747,44.5226,43096.0
2019-01-24 15:00:00,46.41,46.45,46.4,46.42,51507.0,44.5226,44.561,44.513,44.5322,51507.0
2019-01-24 15:30:00,46.43,46.44,46.31,46.35,196708.0,44.5418,44.5514,44.4267,44.4651,196708.0
2019-01-25 09:30:00,47.02,47.44,46.71,47.2,45132.0,45.1078,45.5107,44.8104,45.2805,45132.0
2019-01-25 10:00:00,47.2,47.42,47.18,47.32,67973.0,45.2805,45.4916,45.2613,45.3956,67973.0
2019-01-25 10:30:00,47.3,47.58,47.23,47.57,25289.0,45.3764,45.645,45.3093,45.6355,25289.0
2019-01-25 11:00:00,47.54,47.6,47.31,47.4,84366.0,45.6067,45.6642,45.386,45.4724,84366.0
2019-01-25 11:30:00,47.4,47.46,47.36,47.36,31769.0,45.4724,45.5299,45.434,45.434,31769.0
2019-01-25 12:00:00,47.39,47.41,47.3,47.39,58576.0,45.4628,45.482,45.3764,45.4628,58576.0
2019-01-25 12:30:00,47.4,47.47,47.34,47.43,28654.0,45.4724,45.5395,45.4148,45.5011,28654.0
2019-01-25 13:00:00,47.4,47.53,47.35,47.53,53834.0,45.4724,45.5971,45.4244,45.5971,53834.0
2019-01-25 13:30:00,47.51,47.6,47.5,47.52,13065.0,45.5779,45.6642,45.5683,45.5875,13065.0
2019-01-25 14:00:00,47.54,47.54,47.33,47.35,58131.0,45.6067,45.6067,45.4052,45.4244,58131.0
2019-01-25 14:30:00,47.35,47.4,47.26,47.34,23357.0,45.4244,45.4724,45.3381,45.4148,23357.0
2019-01-25 15:00:00,47.35,47.42,47.3,47.33,36667.0,45.4244,45.4916,45.3764,45.4052,36667.0
2019-01-25 15:30:00,47.33,47.4,47.25,47.3,163145.0,45.4052,45.4724,45.3285,45.3764,163145.0
2019-01-28 09:30:00,46.73,47.0,46.67,47.0,15267.0,44.8296,45.0886,44.7721,45.0886,15267.0
2019-01-28 10:00:00,47.0,47.16,46.95,47.05,14907.0,45.0886,45.2421,45.0407,45.1366,14907.0
2019-01-28 10:30:00,47.01,47.14,46.83,46.84,20081.0,45.0982,45.2229,44.9255,44.9351,20081.0
2019-01-28 11:00:00,46.82,47.0,46.8,46.97,17815.0,44.916,45.0886,44.8968,45.0599,17815.0
2019-01-28 11:30:00,46.96,47.03,46.6,46.61,41672.0,45.0503,45.1174,44.7049,44.7145,41672.0
2019-01-28 12:00:00,46.59,46.78,46.56,46.73,12659.0,44.6953,44.8776,44.6665,44.8296,12659.0
2019-01-28 12:30:00,46.75,46.89,46.71,46.82,8427.0,44.8488,44.9831,44.8104,44.916,8427.0
2019-01-28 13:00:00,46.79,47.03,46.74,46.91,21084.0,44.8872,45.1174,44.8392,45.0023,21084.0
2019-01-28 13:30:00,46.94,47.01,46.91,46.95,13408.0,45.0311,45.0982,45.0023,45.0407,13408.0
2019-01-28 14:00:00,46.95,46.97,46.82,46.88,19468.0,45.0407,45.0599,44.916,44.9735,19468.0
2019-01-28 14:30:00,46.88,46.98,46.85,46.92,14824.0,44.9735,45.0694,44.9447,45.0119,14824.0
2019-01-28 15:00:00,46.94,47.0,46.86,46.92,25807.0,45.0311,45.0886,44.9543,45.0119,25807.0
2019-01-28 15:30:00,46.92,47.04,46.83,47.0,66521.0,45.0119,45.127,44.9255,45.0886,66521.0
2019-01-29 09:30:00,46.83,47.12,46.83,47.04,25275.0,44.9255,45.2038,44.9255,45.127,25275.0
2019-01-29 10:00:00,47.0,47.09,46.9,47.01,16621.0,45.0886,45.175,44.9927,45.0982,16621.0
2019-01-29 10:30:00,47.02,47.07,46.79,46.8,18169.0,45.1078,45.1558,44.8872,44.8968,18169.0
2019-01-29 11:00:00,46.79,46.94,46.75,46.87,16931.0,44.8872,45.0311,44.8488,44.9639,16931.0
2019-01-29 11:30:00,46.87,46.94,46.84,46.91,9684.0,44.9639,45.0311,44.9351,45.0023,9684.0
2019-01-29 12:00:00,46.88,46.98,46.85,46.95,7205.0,44.9735,45.0694,44.9447,45.0407,7205.0
2019-01-29 12:30:00,46.93,46.93,46.85,46.89,19571.0,45.0215,45.0215,44.9447,44.9831,19571.0
2019-01-29 13:00:00,46.88,47.05,46.87,47.04,21666.0,44.9735,45.1366,44.9639,45.127,21666.0
2019-01-29 13:30:00,47.05,47.17,47.04,47.1,15784.0,45.1366,45.2517,45.127,45.1846,15784.0
2019-01-29 14:00:00,47.11,47.15,46.97,46.98,23193.0,45.1942,45.2325,45.0599,45.0694,23193.0
2019-01-29 14:30:00,46.98,47.01,46.94,46.96,19803.0,45.0694,45.0982,45.0311,45.0503,19803.0
2019-01-29 15:00:00,46.96,47.03,46.94,46.98,21251.0,45.0503,45.1174,45.0311,45.0694,21251.0
2019-01-29 15:30:00,46.99,47.03,46.93,46.99,87833.0,45.079,45.1174,45.0215,45.079,87833.0
2019-01-30 09:30:00,47.25,47.25,46.98,47.08,12392.0,45.3285,45.3285,45.0694,45.1654,12392.0
2019-01-30 10:00:00,47.04,47.06,46.93,47.04,20881.0,45.127,45.1462,45.0215,45.127,20881.0
2019-01-30 10:30:00,47.09,47.13,47.01,47.08,12609.0,45.175,45.2133,45.0982,45.1654,12609.0
2019-01-30 11:00:00,47.09,47.19,47.06,47.09,10281.0,45.175,45.2709,45.1462,45.175,10281.0
2019-01-30 11:30:00,47.1,47.34,47.08,47.33,21568.0,45.1846,45.4148,45.1654,45.4052,21568.0
2019-01-30 12:00:00,47.33,47.46,47.31,47.39,11510.0,45.4052,45.5299,45.386,45.4628,11510.0
2019-01-30 12:30:00,47.4,47.42,47.13,47.13,26473.0,45.4724,45.4916,45.2133,45.2133,26473.0
2019-01-30 13:00:00,47.14,47.2,47.12,47.14,5702.0,45.2229,45.2805,45.2038,45.2229,5702.0
2019-01-30 13:30:00,47.16,47.17,47.06,47.06,17143.0,45.2421,45.2517,45.1462,45.1462,17143.0
2019-01-30 14:00:00,47.09,47.42,47.07,47.29,44050.0,45.175,45.4916,45.1558,45.3668,44050.0
2019-01-30 14:30:00,47.29,47.46,47.25,47.42,48052.0,45.3668,45.5299,45.3285,45.4916,48052.0
2019-01-30 15:00:00,47.42,47.42,47.3,47.32,36388.0,45.4916,45.4916,45.3764,45.3956,36388.0
2019-01-30 15:30:00,47.31,47.36,47.21,47.33,139446.0,45.386,45.434,45.2901,45.4052,139446.0
2019-01-31 09:30:00,47.22,47.37,47.07,47.17,12604.0,45.2997,45.4436,45.1558,45.2517,12604.0
2019-01-31 10:00:00,47.2,47.41,47.19,47.31,16774.0,45.2805,45.482,45.2709,45.386,16774.0
2019-01-31 10:30:00,47.34,47.39,47.25,47.27,35232.0,45.4148,45.4628,45.3285,45.3477,35232.0
2019-01-31 11:00:00,47.28,47.41,47.28,47.36,25596.0,45.3572,45.482,45.3572,45.434,25596.0
2019-01-31 11:30:00,47.39,47.45,47.32,47.44,56798.0,45.4628,45.5203,45.3956,45.5107,56798.0
2019-01-31 12:00:00,47.43,47.48,47.33,47.38,26689.0,45.5011,45.5491,45.4052,45.4532,26689.0
2019-01-31 12:30:00,47.39,47.45,47.35,47.41,31889.0,45.4628,45.5203,45.4244,45.482,31889.0
2019-01-31 13:00:00,47.41,47.47,47.34,47.37,24576.0,45.482,45.5395,45.4148,45.4436,24576.0
2019-01-31 13:30:00,47.36,47.44,47.35,47.41,16636.0,45.434,45.5107,45.4244,45.482,16636.0
2019-01-31 14:00:00,47.41,47.42,47.34,47.38,39576.0,45.482,45.4916,45.4148,45.4532,39576.0
2019-01-31 14:30:00,47.38,47.4,47.35,47.39,23355.0,45.4532,45.4724,45.4244,45.4628,23355.0
2019-01-31 15:00:00,47.4,47.45,47.32,47.35,48885.0,45.4724,45.5203,45.3956,45.4244,48885.0
2019-01-31 15:30:00,47.36,47.56,47.34,47.51,142013.0,45.434,45.6259,45.4148,45.5779,142013.0
2019-02-01 09:30:00,47.6,47.77,47.38,47.39,40065.0,45.6642,45.8273,45.4532,45.4628,40065.0
2019-02-01 10:00:00,47.4,47.9,47.36,47.86,75763.0,45.4724,45.952,45.434,45.9137,75763.0
2019-02-01 10:30:00,47.87,47.87,47.58,47.65,72867.0,45.9233,45.9233,45.645,45.7122,72867.0
2019-02-01 11:00:00,47.64,47.8,47.59,47.78,44662.0,45.7026,45.8561,45.6546,45.8369,44662.0
2019-02-01 11:30:00,47.78,47.81,47.71,47.8,63462.0,45.8369,45.8657,45.7698,45.8561,63462.0
2019-02-01 12:00:00,47.8,47.81,47.66,47.75,58271.0,45.8561,45.8657,45.7218,45.8081,58271.0
2019-02-01 12:30:00,47.75,47.75,47.65,47.73,48871.0,45.8081,45.8081,45.7122,45.7889,48871.0
2019-02-01 13:00:00,47.73,47.81,47.73,47.79,34343.0,45.7889,45.8657,45.7889,45.8465,34343.0
2019-02-01 13:30:00,47.79,47.81,47.73,47.79,44414.0,45.8465,45.8657,45.7889,45.8465,44414.0
2019-02-01 14:00:00,47.79,47.79,47.68,47.73,89670.0,45.8465,45.8465,45.741,45.7889,89670.0
2019-02-01 14:30:00,47.72,47.82,47.7,47.74,94516.0,45.7794,45.8753,45.7602,45.7985,94516.0
2019-02-01 15:00:00,47.73,47.87,47.71,47.87,48366.0,45.7889,45.9233,45.7698,45.9233,48366.0
2019-02-01 15:30:00,47.88,48.16,47.88,48.11,224997.0,45.9328,46.2015,45.9328,46.1535,224997.0
2019-02-04 09:30:00,47.93,48.05,47.7,47.99,29761.0,45.9808,46.0959,45.7602,46.0384,29761.0
2019-02-04 10:00:00,47.94,48.07,47.93,48.06,50990.0,45.9904,46.1151,45.9808,46.1055,50990.0
2019-02-04 10:30:00,48.05,48.12,47.96,48.0,44710.0,46.0959,46.1631,46.0096,46.048,44710.0
2019-02-04 11:00:00,48.02,48.08,47.68,47.72,79618.0,46.0672,46.1247,45.741,45.7794,79618.0
2019-02-04 11:30:00,47.72,47.85,47.71,47.81,23049.0,45.7794,45.9041,45.7698,45.8657,23049.0
2019-02-04 12:00:00,47.83,47.84,47.73,47.8,16601.0,45.8849,45.8945,45.7889,45.8561,16601.0
2019-02-04 12:30:00,47.79,47.79,47.69,47.76,24995.0,45.8465,45.8465,45.7506,45.8177,24995.0
2019-02-04 13:00:00,47.76,47.76,47.6,47.61,39902.0,45.8177,45.8177,45.6642,45.6738,39902.0
2019-02-04 13:30:00,47.61,47.63,47.53,47.58,89677.0,45.6738,45.693,45.5971,45.645,89677.0
2019-02-04 14:00:00,47.58,47.62,47.52,47.54,67034.0,45.645,45.6834,45.5875,45.6067,67034.0
2019-02-04 14:30:00,47.54,47.54,47.41,47.45,251345.0,45.6067,45.6067,45.482,45.5203,251345.0
2019-02-04 15:00:00,47.45,47.62,47.45,47.47,94245.0,45.5203,45.6834,45.5203,45.5395,94245.0
2019-02-04 15:30:00,47.47,47.74,47.45,47.72,166503.0,45.5395,45.7985,45.5203,45.7794,166503.0
2019-02-05 09:30:00,47.82,47.93,47.77,47.88,29312.0,45.8753,45.9808,45.8273,45.9328,29312.0
2019-02-05 10:00:00,47.9,47.9,47.77,47.9,47371.0,45.952,45.952,45.8273,45.952,47371.0
2019-02-05 10:30:00,47.9,47.97,47.85,47.95,77201.0,45.952,46.0192,45.9041,46.0,77201.0
2019-02-05 11:00:00,47.96,47.98,47.86,47.89,34089.0,46.0096,46.0288,45.9137,45.9424,34089.0
2019-02-05 11:30:00,47.89,47.92,47.8,47.82,33744.0,45.9424,45.9712,45.8561,45.8753,33744.0
2019-02-05 12:00:00,47.82,47.82,47.66,47.75,43906.0,45.8753,45.8753,45.7218,45.8081,43906.0
2019-02-05 12:30:00,47.73,47.74,47.63,47.66,37716.0,45.7889,45.7985,45.693,45.7218,37716.0
2019-02-05 13:00:00,47.68,47.74,47.61,47.74,24299.0,45.741,45.7985,45.6738,45.7985,24299.0
2019-02-05 13:30:00,47.75,47.76,47.7,47.71,20434.0,45.8081,45.8177,45.7602,45.7698,20434.0
2019-02-05 14:00:00,47.7,47.76,47.63,47.65,32414.0,45.7602,45.8177,45.693,45.7122,32414.0
2019-02-05 14:30:00,47.64,47.67,47.61,47.64,36820.0,45.7026,45.7314,45.6738,45.7026,36820.0
2019-02-05 15:00:00,47.64,47.99,47.62,47.86,108912.0,45.7026,46.0384,45.6834,45.9137,108912.0
2019-02-05 15:30:00,47.88,47.98,47.75,47.98,170263.0,45.9328,46.0288,45.8081,46.0288,170263.0
2019-02-06 09:30:00,46.78,48.16,46.45,48.14,127042.0,44.8776,46.2015,44.561,46.1823,127042.0
2019-02-06 10:00:00,48.14,48.76,48.1,48.75,118422.0,46.1823,46.7771,46.1439,46.7675,118422.0
2019-02-06 10:30:00,48.78,49.09,48.69,49.07,83509.0,46.7962,47.0936,46.7099,47.0745,83509.0
2019-02-06 11:00:00,49.09,49.2,48.94,49.04,53754.0,47.0936,47.1992,46.9497,47.0457,53754.0
2019-02-06 11:30:00,49.04,49.3,48.98,49.12,82540.0,47.0457,47.2951,46.9881,47.1224,82540.0
2019-02-06 12:00:00,49.12,49.16,48.94,49.07,57326.0,47.1224,47.1608,46.9497,47.0745,57326.0
2019-02-06 12:30:00,49.08,49.28,49.04,49.23,70018.0,47.084,47.2759,47.0457,47.2279,70018.0
2019-02-06 13:00:00,49.23,49.61,49.23,49.57,58065.0,47.2279,47.5925,47.2279,47.5541,58065.0
2019-02-06 13:30:00,49.55,49.61,49.49,49.58,80603.0,47.5349,47.5925,47.4774,47.5637,80603.0
2019-02-06 14:00:00,49.58,49.59,49.3,49.38,111432.0,47.5637,47.5733,47.2951,47.3718,111432.0
2019-02-06 14:30:00,49.37,49.37,49.01,49.12,79779.0,47.3623,47.3623,47.0169,47.1224,79779.0
2019-02-06 15:00:00,49.12,49.14,48.81,48.94,112029.0,47.1224,47.1416,46.825,46.9497,112029.0
2019-02-06 15:30:00,48.94,48.97,48.68,48.74,231958.0,46.9497,46.9785,46.7003,46.7579,231958.0
2019-02-07 09:30:00,48.28,48.49,47.25,47.31,41266.0,46.3166,46.518,45.3285,45.386,41266.0
2019-02-07 10:00:00,47.33,47.65,47.11,47.64,77358.0,45.4052,45.7122,45.1942,45.7026,77358.0
2019-02-07 10:30:00,47.63,47.91,47.61,47.71,70661.0,45.693,45.9616,45.6738,45.7698,70661.0
2019-02-07 11:00:00,47.66,47.83,47.43,47.47,27427.0,45.7218,45.8849,45.5011,45.5395,27427.0
2019-02-07 11:30:00,47.48,47.48,47.21,47.22,32253.0,45.5491,45.5491,45.2901,45.2997,32253.0
2019-02-07 12:00:00,47.2,47.32,47.1,47.24,25819.0,45.2805,45.3956,45.1846,45.3189,25819.0
2019-02-07 12:30:00,47.23,47.34,47.09,47.13,29212.0,45.3093,45.4148,45.175,45.2133,29212.0
2019-02-07 13:00:00,47.14,47.28,47.13,47.14,37181.0,45.2229,45.3572,45.2133,45.2229,37181.0
2019-02-07 13:30:00,47.15,47.25,46.85,46.93,50997.0,45.2325,45.3285,44.9447,45.0215,50997.0
2019-02-07 14:00:00,46.94,46.95,46.57,46.87,77008.0,45.0311,45.0407,44.6761,44.9639,77008.0
2019-02-07 14:30:00,46.92,46.92,46.34,46.35,87464.0,45.0119,45.0119,44.4555,44.4651,87464.0
2019-02-07 15:00:00,46.38,46.65,46.37,46.58,132321.0,44.4938,44.7529,44.4843,44.6857,132321.0
2019-02-07 15:30:00,46.57,46.77,46.51,46.74,184116.0,44.6761,44.868,44.6186,44.8392,184116.0
2019-02-08 09:30:00,46.43,47.17,46.43,46.79,54715.0,44.5418,45.2517,44.5418,44.8872,54715.0
2019-02-08 10:00:00,46.73,46.77,46.4,46.61,58214.0,44.8296,44.868,44.513,44.7145,58214.0
2019-02-08 10:30:00,46.58,46.63,46.49,46.51,54512.0,44.6857,44.7337,44.5994,44.6186,54512.0
2019-02-08 11:00:00,46.51,46.51,46.06,46.07,71411.0,44.6186,44.6186,44.1869,44.1965,71411.0
2019-02-08 11:30:00,46.06,46.17,45.89,46.17,72848.0,44.1869,44.2924,44.0238,44.2924,72848.0
2019-02-08 12:00:00,46.17,46.18,45.99,46.02,45010.0,44.2924,44.302,44.1197,44.1485,45010.0
2019-02-08 12:30:00,46.0,46.16,46.0,46.14,47089.0,44.1293,44.2828,44.1293,44.2636,47089.0
2019-02-08 13:00:00,46.14,46.24,46.12,46.17,35968.0,44.2636,44.3595,44.2444,44.2924,35968.0
2019-02-08 13:30:00,46.18,46.26,46.1,46.26,38147.0,44.302,44.3787,44.2252,44.3787,38147.0
2019-02-08 14:00:00,46.26,46.41,46.24,46.4,48508.0,44.3787,44.5226,44.3595,44.513,48508.0
2019-02-08 14:30:00,46.41,46.5,46.36,46.45,76093.0,44.5226,44.609,44.4747,44.561,76093.0
2019-02-08 15:00:00,46.44,46.59,46.4,46.49,86161.0,44.5514,44.6953,44.513,44.5994,86161.0
2019-02-08 15:30:00,46.51,46.54,46.36,46.52,143064.0,44.6186,44.6473,44.4747,44.6282,143064.0
2019-02-11 09:30:00,46.45,46.91,46.38,46.38,51708.0,44.561,45.0023,44.4938,44.4938,51708.0
2019-02-11 10:00:00,46.41,46.64,46.37,46.46,64785.0,44.5226,44.7433,44.4843,44.5706,64785.0
2019-02-11 10:30:00,46.47,46.8,46.4,46.77,90798.0,44.5802,44.8968,44.513,44.868,90798.0
2019-02-11 11:00:00,46.78,46.89,46.65,46.7,107388.0,44.8776,44.9831,44.7529,44.8008,107388.0
2019-02-11 11:30:00,46.69,46.71,46.34,46.41,149133.0,44.7912,44.8104,44.4555,44.5226,149133.0
2019-02-11 12:00:00,46.42,46.64,46.41,46.6,80361.0,44.5322,44.7433,44.5226,44.7049,80361.0
2019-02-11 12:30:00,46.6,46.69,46.55,46.65,56613.0,44.7049,44.7912,44.6569,44.7529,56613.0
2019-02-11 13:00:00,46.67,46.69,46.55,46.56,38107.0,44.7721,44.7912,44.6569,44.6665,38107.0
2019-02-11 13:30:00,46.57,46.7,46.56,46.7,46358.0,44.6761,44.8008,44.6665,44.8008,46358.0
2019-02-11 14:00:00,46.71,46.78,46.63,46.77,52780.0,44.8104,44.8776,44.7337,44.868,52780.0
2019-02-11 14:30:00,46.78,46.78,46.53,46.57,46062.0,44.8776,44.8776,44.6377,44.6761,46062.0
2019-02-11 15:00:00,46.58,46.69,46.58,46.66,46347.0,44.6857,44.7912,44.6857,44.7625,46347.0
2019-02-11 15:30:00,46.67,46.73,46.64,46.72,125833.0,44.7721,44.8296,44.7433,44.82,125833.0
2019-02-12 09:30:00,47.05,47.62,47.05,47.43,83991.0,45.1366,45.6834,45.1366,45.5011,83991.0
2019-02-12 10:00:00,47.43,47.59,47.13,47.15,105220.0,45.5011,45.6546,45.2133,45.2325,105220.0
2019-02-12 10:30:00,47.15,47.47,47.12,47.45,82006.0,45.2325,45.5395,45.2038,45.5203,82006.0
2019-02-12 11:00:00,47.44,47.56,47.42,47.56,69254.0,45.5107,45.6259,45.4916,45.6259,69254.0
2019-02-12 11:30:00,47.54,47.59,47.39,47.59,70220.0,45.6067,45.6546,45.4628,45.6546,70220.0
2019-02-12 12:00:00,47.62,47.7,47.5,47.58,77475.0,45.6834,45.7602,45.5683,45.645,77475.0
2019-02-12 12:30:00,47.59,47.7,47.57,47.6,69654.0,45.6546,45.7602,45.6355,45.6642,69654.0
2019-02-12 13:00:00,47.61,47.71,47.6,47.68,46488.0,45.6738,45.7698,45.6642,45.741,46488.0
2019-02-12 13:30:00,47.68,47.77,47.61,47.76,52193.0,45.741,45.8273,45.6738,45.8177,52193.0
2019-02-12 14:00:00,47.76,47.77,47.67,47.77,60093.0,45.8177,45.8273,45.7314,45.8273,60093.0
2019-02-12 14:30:00,47.77,47.77,47.64,47.68,57451.0,45.8273,45.8273,45.7026,45.741,57451.0
2019-02-12 15:00:00,47.67,47.71,47.64,47.67,50657.0,45.7314,45.7698,45.7026,45.7314,50657.0
2019-02-12 15:30:00,47.68,47.78,47.61,47.63,144202.0,45.741,45.8369,45.6738,45.693,144202.0
2019-02-13 09:30:00,47.9,48.4,47.87,48.19,59951.0,45.952,46.4317,45.9233,46.2302,59951.0
2019-02-13 10:00:00,48.18,48.2,47.94,48.06,81751.0,46.2206,46.2398,45.9904,46.1055,81751.0
2019-02-13 10:30:00,48.05,48.12,47.96,48.04,52803.0,46.0959,46.1631,46.0096,46.0863,52803.0
2019-02-13 11:00:00,48.05,48.11,48.02,48.07,60034.0,46.0959,46.1535,46.0672,46.1151,60034.0
2019-02-13 11:30:00,48.06,48.13,47.91,48.12,53238.0,46.1055,46.1727,45.9616,46.1631,53238.0
2019-02-13 12:00:00,48.12,48.17,48.08,48.16,44603.0,46.1631,46.2111,46.1247,46.2015,44603.0
2019-02-13 12:30:00,48.16,48.43,48.15,48.38,60347.0,46.2015,46.4605,46.1919,46.4125,60347.0
2019-02-13 13:00:00,48.38,48.47,48.35,48.45,48682.0,46.4125,46.4989,46.3837,46.4797,48682.0
2019-02-13 13:30:00,48.44,48.52,48.4,48.52,43903.0,46.4701,46.5468,46.4317,46.5468,43903.0
2019-02-13 14:00:00,48.51,48.61,48.47,48.53,77358.0,46.5372,46.6332,46.4989,46.5564,77358.0
2019-02-13 14:30:00,48.52,48.72,48.52,48.71,74104.0,46.5468,46.7387,46.5468,46.7291,74104.0
2019-02-13 15:00:00,48.71,48.77,48.67,48.75,49688.0,46.7291,46.7867,46.6907,46.7675,49688.0
2019-02-13 15:30:00,48.75,48.77,48.62,48.67,143215.0,46.7675,46.7867,46.6428,46.6907,143215.0
2019-02-14 09:30:00,48.56,48.81,48.16,48.46,67309.0,46.5852,46.825,46.2015,46.4893,67309.0
2019-02-14 10:00:00,48.42,48.43,48.07,48.28,65935.0,46.4509,46.4605,46.1151,46.3166,65935.0
2019-02-14 10:30:00,48.24,48.24,47.86,47.97,72191.0,46.2782,46.2782,45.9137,46.0192,72191.0
2019-02-14 11:00:00,47.98,48.0,47.77,47.79,51746.0,46.0288,46.048,45.8273,45.8465,51746.0
2019-02-14 11:30:00,47.79,48.09,47.79,48.0,43663.0,45.8465,46.1343,45.8465,46.048,43663.0
2019-02-14 12:00:00,48.0,48.15,47.96,48.13,53794.0,46.048,46.1919,46.0096,46.1727,53794.0
2019-02-14 12:30:00,48.15,48.26,48.13,48.22,36715.0,46.1919,46.2974,46.1727,46.259,36715.0
2019-02-14 13:00:00,48.21,48.26,48.18,48.25,35735.0,46.2494,46.2974,46.2206,46.2878,35735.0
2019-02-14 13:30:00,48.27,48.28,48.09,48.1,46358.0,46.307,46.3166,46.1343,46.1439,46358.0
2019-02-14 14:00:00,48.09,48.17,47.99,48.06,62585.0,46.1343,46.2111,46.0384,46.1055,62585.0
2019-02-14 14:30:00,48.06,48.15,48.01,48.05,63485.0,46.1055,46.1919,46.0576,46.0959,63485.0
2019-02-14 15:00:00,48.06,48.2,48.05,48.1,75526.0,46.1055,46.2398,46.0959,46.1439,75526.0
2019-02-14 15:30:00,48.1,48.21,48.04,48.12,131596.0,46.1439,46.2494,46.0863,46.1631,131596.0
2019-02-15 09:30:00,48.52,48.8,48.28,48.3,45243.0,46.5468,46.8154,46.3166,46.3358,45243.0
2019-02-15 10:00:00,48.27,48.55,48.25,48.48,75080.0,46.307,46.5756,46.2878,46.5084,75080.0
2019-02-15 10:30:00,48.45,48.57,48.43,48.52,112392.0,46.4797,46.5948,46.4605,46.5468,112392.0
2019-02-15 11:00:00,48.51,48.61,48.43,48.45,79806.0,46.5372,46.6332,46.4605,46.4797,79806.0
2019-02-15 11:30:00,48.44,48.51,48.37,48.51,74680.0,46.4701,46.5372,46.4029,46.5372,74680.0
2019-02-15 12:00:00,48.53,48.78,48.48,48.72,49658.0,46.5564,46.7962,46.5084,46.7387,49658.0
2019-02-15 12:30:00,48.71,48.77,48.67,48.75,37037.0,46.7291,46.7867,46.6907,46.7675,37037.0
2019-02-15 13:00:00,48.75,48.86,48.67,48.85,45437.0,46.7675,46.873,46.6907,46.8634,45437.0
2019-02-15 13:30:00,48.86,48.98,48.86,48.9,48717.0,46.873,46.9881,46.873,46.9114,48717.0
2019-02-15 14:00:00,48.9,48.99,48.89,48.91,51571.0,46.9114,46.9977,46.9018,46.921,51571.0
2019-02-15 14:30:00,48.91,49.15,48.91,49.14,68238.0,46.921,47.1512,46.921,47.1416,68238.0
2019-02-15 15:00:00,49.14,49.16,49.03,49.15,51961.0,47.1416,47.1608,47.0361,47.1512,51961.0
2019-02-15 15:30:00,49.15,49.3,49.13,49.28,162116.0,47.1512,47.2951,47.132,47.2759,162116.0
2019-02-19 09:30:00,48.63,49.44,48.63,49.12,59410.0,46.6523,47.4294,46.6523,47.1224,59410.0
2019-02-19 10:00:00,49.1,49.14,48.8,48.82,60966.0,47.1032,47.1416,46.8154,46.8346,60966.0
2019-02-19 10:30:00,48.81,48.87,48.57,48.63,90959.0,46.825,46.8826,46.5948,46.6523,90959.0
2019-02-19 11:00:00,48.65,48.79,48.56,48.62,89258.0,46.6715,46.8058,46.5852,46.6428,89258.0
2019-02-19 11:30:00,48.62,48.93,48.62,48.91,73675.0,46.6428,46.9401,46.6428,46.921,73675.0
2019-02-19 12:00:00,48.91,48.96,48.85,48.95,61413.0,46.921,46.9689,46.8634,46.9593,61413.0
2019-02-19 12:30:00,48.95,49.08,48.91,49.06,54383.0,46.9593,47.084,46.921,47.0649,54383.0
2019-02-19 13:00:00,49.07,49.23,49.05,49.22,61276.0,47.0745,47.2279,47.0553,47.2184,61276.0
2019-02-19 13:30:00,49.22,49.32,49.21,49.28,67319.0,47.2184,47.3143,47.2088,47.2759,67319.0
2019-02-19 14:00:00,49.3,49.5,49.3,49.5,78687.0,47.2951,47.487,47.2951,47.487,78687.0
2019-02-19 14:30:00,49.49,49.54,49.45,49.52,89716.0,47.4774,47.5253,47.439,47.5062,89716.0
2019-02-19 15:00:00,49.52,49.56,49.48,49.55,90673.0,47.5062,47.5445,47.4678,47.5349,90673.0
2019-02-19 15:30:00,49.56,49.57,49.38,49.44,192543.0,47.5445,47.5541,47.3718,47.4294,192543.0
2019-02-20 09:30:00,49.22,49.29,49.08,49.2,67632.0,47.2184,47.2855,47.084,47.1992,67632.0
2019-02-20 10:00:00,49.19,49.19,48.92,49.02,88930.0,47.1896,47.1896,46.9306,47.0265,88930.0
2019-02-20 10:30:00,49.01,49.18,49.01,49.06,57489.0,47.0169,47.18,47.0169,47.0649,57489.0
2019-02-20 11:00:00,49.05,49.32,49.04,49.32,56066.0,47.0553,47.3143,47.0457,47.3143,56066.0
2019-02-20 11:30:00,49.32,49.34,49.21,49.32,72292.0,47.3143,47.3335,47.2088,47.3143,72292.0
2019-02-20 12:00:00,49.33,49.37,49.21,49.25,52843.0,47.3239,47.3623,47.2088,47.2471,52843.0
2019-02-20 12:30:00,49.25,49.39,49.25,49.36,56849.0,47.2471,47.3814,47.2471,47.3527,56849.0
2019-02-20 13:00:00,49.36,49.59,49.34,49.58,93206.0,47.3527,47.5733,47.3335,47.5637,93206.0
2019-02-20 13:30:00,49.6,49.61,49.43,49.48,41874.0,47.5829,47.5925,47.4198,47.4678,41874.0
2019-02-20 14:00:00,49.48,49.63,49.41,49.63,74294.0,47.4678,47.6117,47.4006,47.6117,74294.0
2019-02-20 14:30:00,49.63,49.86,49.63,49.82,71388.0,47.6117,47.8323,47.6117,47.794,71388.0
2019-02-20 15:00:00,49.82,50.11,49.75,50.08,131254.0,47.794,48.0722,47.7268,48.0434,131254.0
2019-02-20 15:30:00,50.08,50.08,49.76,49.79,152327.0,48.0434,48.0434,47.7364,47.7652,152327.0
2019-02-21 09:30:00,49.66,50.38,49.64,50.18,57168.0,47.6405,48.3312,47.6213,48.1393,57168.0
2019-02-21 10:00:00,50.18,50.33,50.04,50.24,42916.0,48.1393,48.2832,48.005,48.1969,42916.0
2019-02-21 10:30:00,50.25,50.39,50.24,50.27,52656.0,48.2065,48.3408,48.1969,48.2257,52656.0
2019-02-21 11:00:00,50.29,50.47,50.25,50.25,108767.0,48.2448,48.4175,48.2065,48.2065,108767.0
2019-02-21 11:30:00,50.25,50.46,50.22,50.43,73786.0,48.2065,48.4079,48.1777,48.3791,73786.0
2019-02-21 12:00:00,50.43,50.43,50.35,50.36,49074.0,48.3791,48.3791,48.3024,48.312,49074.0
2019-02-21 12:30:00,50.37,50.47,50.36,50.46,33188.0,48.3216,48.4175,48.312,48.4079,33188.0
2019-02-21 13:00:00,50.47,50.48,50.39,50.43,33238.0,48.4175,48.4271,48.3408,48.3791,33238.0
2019-02-21 13:30:00,50.43,50.5,50.4,50.48,36909.0,48.3791,48.4463,48.3504,48.4271,36909.0
2019-02-21 14:00:00,50.48,50.49,50.13,50.2,60014.0,48.4271,48.4367,48.0913,48.1585,60014.0
2019-02-21 14:30:00,50.21,50.27,50.08,50.11,49289.0,48.1681,48.2257,48.0434,48.0722,49289.0
2019-02-21 15:00:00,50.12,50.19,50.04,50.08,68956.0,48.0818,48.1489,48.005,48.0434,68956.0
2019-02-21 15:30:00,50.07,50.12,49.92,50.08,135020.0,48.0338,48.0818,47.8899,48.0434,135020.0
2019-02-22 09:30:00,50.26,50.65,50.18,50.55,42788.0,48.2161,48.5902,48.1393,48.4943,42788.0
2019-02-22 10:00:00,50.55,50.79,50.54,50.64,32922.0,48.4943,48.7245,48.4847,48.5806,32922.0
2019-02-22 10:30:00,50.66,50.87,50.6,50.83,50640.0,48.5998,48.8013,48.5422,48.7629,50640.0
2019-02-22 11:00:00,50.83,50.88,50.78,50.87,43450.0,48.7629,48.8108,48.7149,48.8013,43450.0
2019-02-22 11:30:00,50.86,50.93,50.83,50.91,21611.0,48.7917,48.8588,48.7629,48.8396,21611.0
2019-02-22 12:00:00,50.91,51.08,50.9,50.94,40715.0,48.8396,49.0027,48.83,48.8684,40715.0
2019-02-22 12:30:00,50.94,51.04,50.94,51.02,28472.0,48.8684,48.9643,48.8684,48.9452,28472.0
2019-02-22 13:00:00,51.02,51.04,50.96,51.02,28595.0,48.9452,48.9643,48.8876,48.9452,28595.0
2019-02-22 13:30:00,51.03,51.12,51.0,51.03,30610.0,48.9547,49.0411,48.926,48.9547,30610.0
2019-02-22 14:00:00,51.04,51.04,50.91,50.94,80174.0,48.9643,48.9643,48.8396,48.8684,80174.0
2019-02-22 14:30:00,50.94,50.98,50.82,50.88,79117.0,48.8684,48.9068,48.7533,48.8108,79117.0
2019-02-22 15:00:00,50.87,51.1,50.85,51.09,79979.0,48.8013,49.0219,48.7821,49.0123,79979.0
2019-02-22 15:30:00,51.07,51.09,50.97,51.03,143626.0,48.9931,49.0123,48.8972,48.9547,143626.0
2019-02-25 09:30:00,51.42,51.5,51.23,51.44,51526.0,49.3289,49.4056,49.1466,49.3481,51526.0
2019-02-25 10:00:00,51.44,51.66,51.42,51.58,51089.0,49.3481,49.5591,49.3289,49.4824,51089.0
2019-02-25 10:30:00,51.58,51.64,51.49,51.58,128086.0,49.4824,49.5399,49.396,49.4824,128086.0
2019-02-25 11:00:00,51.58,51.7,51.56,51.62,107852.0,49.4824,49.5975,49.4632,49.5208,107852.0
2019-02-25 11:30:00,51.63,51.72,51.59,51.63,72673.0,49.5303,49.6167,49.492,49.5303,72673.0
2019-02-25 12:00:00,51.64,51.64,51.5,51.55,88031.0,49.5399,49.5399,49.4056,49.4536,88031.0
2019-02-25 12:30:00,51.54,51.58,51.43,51.46,63371.0,49.444,49.4824,49.3385,49.3673,63371.0
2019-02-25 13:00:00,51.45,51.56,51.44,51.48,118710.0,49.3577,49.4632,49.3481,49.3864,118710.0
2019-02-25 13:30:00,51.48,51.49,51.34,51.36,68327.0,49.3864,49.396,49.2521,49.2713,68327.0
2019-02-25 14:00:00,51.36,51.41,51.27,51.28,71286.0,49.2713,49.3193,49.185,49.1946,71286.0
2019-02-25 14:30:00,51.28,51.34,51.18,51.19,85311.0,49.1946,49.2521,49.0986,49.1082,85311.0
2019-02-25 15:00:00,51.19,51.27,51.13,51.21,120811.0,49.1082,49.185,49.0507,49.1274,120811.0
2019-02-25 15:30:00,51.21,51.21,50.96,51.05,203350.0,49.1274,49.1274,48.8876,48.9739,203350.0
2019-02-26 09:30:00,51.05,51.12,50.69,50.74,62422.0,48.9739,49.0411,48.6286,48.6765,62422.0
2019-02-26 10:00:00,50.72,50.97,50.67,50.81,64602.0,48.6574,48.8972,48.6094,48.7437,64602.0
2019-02-26 10:30:00,50.8,50.92,50.75,50.82,39722.0,48.7341,48.8492,48.6861,48.7533,39722.0
2019-02-26 11:00:00,50.82,50.94,50.81,50.93,72751.0,48.7533,48.8684,48.7437,48.8588,72751.0
2019-02-26 11:30:00,50.94,50.99,50.92,50.93,27529.0,48.8684,48.9164,48.8492,48.8588,27529.0
2019-02-26 12:00:00,50.94,50.95,50.88,50.95,34053.0,48.8684,48.878,48.8108,48.878,34053.0
2019-02-26 12:30:00,50.94,50.95,50.54,50.55,35067.0,48.8684,48.878,48.4847,48.4943,35067.0
2019-02-26 13:00:00,50.54,50.61,50.46,50.5,37439.0,48.4847,48.5518,48.4079,48.4463,37439.0
2019-02-26 13:30:00,50.48,50.57,50.48,50.51,38755.0,48.4271,48.5135,48.4271,48.4559,38755.0
2019-02-26 14:00:00,50.51,50.57,50.45,50.48,43243.0,48.4559,48.5135,48.3983,48.4271,43243.0
2019-02-26 14:30:00,50.49,50.65,50.48,50.61,74054.0,48.4367,48.5902,48.4271,48.5518,74054.0
2019-02-26 15:00:00,50.63,50.73,50.62,50.63,62259.0,48.571,48.6669,48.5614,48.571,62259.0
2019-02-26 15:30:00,50.63,50.68,50.52,50.53,136175.0,48.571,48.619,48.4655,48.4751,136175.0
2019-02-27 09:30:00,50.47,50.71,50.37,50.43,39176.0,48.4175,48.6478,48.3216,48.3791,39176.0
2019-02-27 10:00:00,50.46,50.49,50.27,50.45,32747.0,48.4079,48.4367,48.2257,48.3983,32747.0
2019-02-27 10:30:00,50.48,50.48,50.31,50.47,31931.0,48.4271,48.4271,48.264,48.4175,31931.0
2019-02-27 11:00:00,50.48,50.51,50.35,50.39,39116.0,48.4271,48.4559,48.3024,48.3408,39116.0
2019-02-27 11:30:00,50.38,50.43,50.35,50.35,36307.0,48.3312,48.3791,48.3024,48.3024,36307.0
2019-02-27 12:00:00,50.35,50.67,50.33,50.66,17321.0,48.3024,48.6094,48.2832,48.5998,17321.0
2019-02-27 12:30:00,50.67,50.76,50.6,50.71,109971.0,48.6094,48.6957,48.5422,48.6478,109971.0
2019-02-27 13:00:00,50.71,50.78,50.67,50.69,33034.0,48.6478,48.7149,48.6094,48.6286,33034.0
2019-02-27 13:30:00,50.7,50.74,50.65,50.67,15033.0,48.6382,48.6765,48.5902,48.6094,15033.0
2019-02-27 14:00:00,50.66,50.83,50.66,50.77,25035.0,48.5998,48.7629,48.5998,48.7053,25035.0
2019-02-27 14:30:00,50.78,50.8,50.71,50.74,21758.0,48.7149,48.7341,48.6478,48.6765,21758.0
2019-02-27 15:00:00,50.76,50.85,50.67,50.68,43422.0,48.6957,48.7821,48.6094,48.619,43422.0
2019-02-27 15:30:00,50.68,50.85,50.66,50.75,115475.0,48.619,48.7821,48.5998,48.6861,115475.0
2019-02-28 09:30:00,50.63,50.87,50.58,50.86,28106.0,48.571,48.8013,48.523,48.7917,28106.0
2019-02-28 10:00:00,50.89,51.0,50.77,50.84,48769.0,48.8204,48.926,48.7053,48.7725,48769.0
2019-02-28 10:30:00,50.82,50.94,50.8,50.92,39455.0,48.7533,48.8684,48.7341,48.8492,39455.0
2019-02-28 11:00:00,50.97,51.0,50.85,50.93,47628.0,48.8972,48.926,48.7821,48.8588,47628.0
2019-02-28 11:30:00,50.96,51.07,50.96,50.97,28808.0,48.8876,48.9931,48.8876,48.8972,28808.0
2019-02-28 12:00:00,50.99,51.09,50.93,51.07,20596.0,48.9164,49.0123,48.8588,48.9931,20596.0
2019-02-28 12:30:00,51.07,51.09,51.03,51.08,23068.0,48.9931,49.0123,48.9547,49.0027,23068.0
2019-02-28 13:00:00,51.07,51.08,50.98,51.0,19116.0,48.9931,49.0027,48.9068,48.926,19116.0
2019-02-28 13:30:00,51.01,51.03,50.84,50.9,24414.0,48.9356,48.9547,48.7725,48.83,24414.0
2019-02-28 14:00:00,50.9,50.96,50.82,50.95,25715.0,48.83,48.8876,48.7533,48.878,25715.0
2019-02-28 14:30:00,50.95,50.95,50.86,50.87,23897.0,48.878,48.878,48.7917,48.8013,23897.0
2019-02-28 15:00:00,50.87,50.88,50.81,50.82,34075.0,48.8013,48.8108,48.7437,48.7533,34075.0
2019-02-28 15:30:00,50.81,50.89,50.69,50.72,80605.0,48.7437,48.8204,48.6286,48.6574,80605.0
2019-03-01 09:30:00,51.1,51.39,50.89,51.24,33075.0,49.0219,49.3001,48.8204,49.1562,33075.0
2019-03-01 10:00:00,51.23,51.26,50.91,51.01,35306.0,49.1466,49.1754,48.8396,48.9356,35306.0
2019-03-01 10:30:00,51.03,51.14,51.01,51.05,65354.0,48.9547,49.0603,48.9356,48.9739,65354.0
2019-03-01 11:00:00,51.05,51.14,50.87,50.97,60381.0,48.9739,49.0603,48.8013,48.8972,60381.0
2019-03-01 11:30:00,51.0,51.03,50.78,50.89,43907.0,48.926,48.9547,48.7149,48.8204,43907.0
2019-03-01 12:00:00,50.89,51.22,50.85,51.18,126035.0,48.8204,49.137,48.7821,49.0986,126035.0
2019-03-01 12:30:00,51.18,51.25,51.15,51.22,29878.0,49.0986,49.1658,49.0699,49.137,29878.0
2019-03-01 13:00:00,51.23,51.29,51.18,51.2,27411.0,49.1466,49.2042,49.0986,49.1178,27411.0
2019-03-01 13:30:00,51.21,51.26,51.18,51.21,32019.0,49.1274,49.1754,49.0986,49.1274,32019.0
2019-03-01 14:00:00,51.21,51.33,51.21,51.32,55193.0,49.1274,49.2425,49.1274,49.233,55193.0
2019-03-01 14:30:00,51.32,51.39,51.28,51.35,54270.0,49.233,49.3001,49.1946,49.2617,54270.0
2019-03-01 15:00:00,51.35,51.4,51.25,51.29,66957.0,49.2617,49.3097,49.1658,49.2042,66957.0
2019-03-01 15:30:00,51.29,51.33,50.99,51.01,221328.0,49.2042,49.2425,48.9164,48.9356,221328.0
2019-03-04 09:30:00,51.26,51.5,51.26,51.33,51265.0,49.1754,49.4056,49.1754,49.2425,51265.0
2019-03-04 10:00:00,51.33,51.64,51.33,51.63,58116.0,49.2425,49.5399,49.2425,49.5303,58116.0
2019-03-04 10:30:00,51.63,51.63,51.55,51.57,30454.0,49.5303,49.5303,49.4536,49.4728,30454.0
2019-03-04 11:00:00,51.57,51.58,51.37,51.39,68017.0,49.4728,49.4824,49.2809,49.3001,68017.0
2019-03-04 11:30:00,51.39,51.41,51.11,51.12,71530.0,49.3001,49.3193,49.0315,49.0411,71530.0
2019-03-04 12:00:00,51.11,51.12,50.77,50.96,40729.0,49.0315,49.0411,48.7053,48.8876,40729.0
2019-03-04 12:30:00,50.92,51.11,50.89,51.11,39440.0,48.8492,49.0315,48.8204,49.0315,39440.0
2019-03-04 13:00:00,51.1,51.17,50.96,51.1,73397.0,49.0219,49.0891,48.8876,49.0219,73397.0
2019-03-04 13:30:00,51.13,51.26,51.11,51.25,19670.0,49.0507,49.1754,49.0315,49.1658,19670.0
2019-03-04 14:00:00,51.23,51.28,51.16,51.27,26413.0,49.1466,49.1946,49.0795,49.185,26413.0
2019-03-04 14:30:00,51.28,51.29,51.21,51.24,32714.0,49.1946,49.2042,49.1274,49.1562,32714.0
2019-03-04 15:00:00,51.23,51.23,51.07,51.16,46596.0,49.1466,49.1466,48.9931,49.0795,46596.0
2019-03-04 15:30:00,51.15,51.15,51.0,51.1,67668.0,49.0699,49.0699,48.926,49.0219,67668.0
2019-03-05 09:30:00,50.94,50.98,50.7,50.79,53702.0,48.8684,48.9068,48.6382,48.7245,53702.0
2019-03-05 10:00:00,50.81,51.02,50.81,50.89,21848.0,48.7437,48.9452,48.7437,48.8204,21848.0
2019-03-05 10:30:00,50.9,50.95,50.87,50.9,29387.0,48.83,48.878,48.8013,48.83,29387.0
2019-03-05 11:00:00,50.9,51.01,50.89,50.99,27059.0,48.83,48.9356,48.8204,48.9164,27059.0
2019-03-05 11:30:00,50.99,51.09,50.98,51.06,33486.0,48.9164,49.0123,48.9068,48.9835,33486.0
2019-03-05 12:00:00,51.05,51.07,51.04,51.07,11820.0,48.9739,48.9931,48.9643,48.9931,11820.0
2019-03-05 12:30:00,51.07,51.11,51.02,51.05,25069.0,48.9931,49.0315,48.9452,48.9739,25069.0
2019-03-05 13:00:00,51.05,51.1,50.96,50.96,22299.0,48.9739,49.0219,48.8876,48.8876,22299.0
2019-03-05 13:30:00,50.93,51.03,50.93,51.0,15748.0,48.8588,48.9547,48.8588,48.926,15748.0
2019-03-05 14:00:00,51.0,51.04,50.94,50.95,39737.0,48.926,48.9643,48.8684,48.878,39737.0
2019-03-05 14:30:00,50.95,51.0,50.95,50.99,22172.0,48.878,48.926,48.878,48.9164,22172.0
2019-03-05 15:00:00,50.99,51.0,50.78,50.78,66165.0,48.9164,48.926,48.7149,48.7149,66165.0
2019-03-05 15:30:00,50.77,50.78,50.62,50.65,71111.0,48.7053,48.7149,48.5614,48.5902,71111.0
2019-03-06 09:30:00,50.59,50.76,50.45,50.52,35987.0,48.5326,48.6957,48.3983,48.4655,35987.0
2019-03-06 10:00:00,50.5,50.57,50.31,50.31,34448.0,48.4463,48.5135,48.264,48.264,34448.0
2019-03-06 10:30:00,50.31,50.43,50.28,50.29,33875.0,48.264,48.3791,48.2352,48.2448,33875.0
2019-03-06 11:00:00,50.28,50.43,50.22,50.29,52585.0,48.2352,48.3791,48.1777,48.2448,52585.0
2019-03-06 11:30:00,50.29,50.29,50.02,50.1,58168.0,48.2448,48.2448,47.9858,48.0626,58168.0
2019-03-06 12:00:00,50.09,50.24,50.08,50.08,29268.0,48.053,48.1969,48.0434,48.0434,29268.0
2019-03-06 12:30:00,50.08,50.18,50.03,50.18,53232.0,48.0434,48.1393,47.9954,48.1393,53232.0
2019-03-06 13:00:00,50.17,50.23,50.02,50.03,33860.0,48.1297,48.1873,47.9858,47.9954,33860.0
2019-03-06 13:30:00,50.05,50.15,50.04,50.15,27656.0,48.0146,48.1105,48.005,48.1105,27656.0
2019-03-06 14:00:00,50.15,50.23,50.15,50.2,84605.0,48.1105,48.1873,48.1105,48.1585,84605.0
2019-03-06 14:30:00,50.2,50.21,50.04,50.07,48520.0,48.1585,48.1681,48.005,48.0338,48520.0
2019-03-06 15:00:00,50.08,50.09,49.9,49.93,44253.0,48.0434,48.053,47.8707,47.8995,44253.0
2019-03-06 15:30:00,49.95,49.96,49.78,49.81,103736.0,47.9187,47.9283,47.7556,47.7844,103736.0
2019-03-07 09:30:00,49.35,49.4,48.69,48.94,81016.0,47.3431,47.391,46.7099,46.9497,81016.0
2019-03-07 10:00:00,48.9,49.06,48.68,49.01,81328.0,46.9114,47.0649,46.7003,47.0169,81328.0
2019-03-07 10:30:00,49.02,49.16,48.88,49.08,102766.0,47.0265,47.1608,46.8922,47.084,102766.0
2019-03-07 11:00:00,49.08,49.11,48.91,49.09,89445.0,47.084,47.1128,46.921,47.0936,89445.0
2019-03-07 11:30:00,49.12,49.21,48.98,48.99,60001.0,47.1224,47.2088,46.9881,46.9977,60001.0
2019-03-07 12:00:00,48.99,49.05,48.91,49.0,55458.0,46.9977,47.0553,46.921,47.0073,55458.0
2019-03-07 12:30:00,48.98,49.14,48.95,49.1,50589.0,46.9881,47.1416,46.9593,47.1032,50589.0
2019-03-07 13:00:00,49.09,49.14,49.0,49.13,45269.0,47.0936,47.1416,47.0073,47.132,45269.0
2019-03-07 13:30:00,49.13,49.13,48.95,49.05,28843.0,47.132,47.132,46.9593,47.0553,28843.0
2019-03-07 14:00:00,49.05,49.19,48.95,49.16,42930.0,47.0553,47.1896,46.9593,47.1608,42930.0
2019-03-07 14:30:00,49.16,49.17,48.97,48.97,83863.0,47.1608,47.1704,46.9785,46.9785,83863.0
2019-03-07 15:00:00,48.91,49.02,48.87,48.97,42102.0,46.921,47.0265,46.8826,46.9785,42102.0
2019-03-07 15:30:00,48.98,49.04,48.9,48.91,140424.0,46.9881,47.0457,46.9114,46.921,140424.0
2019-03-08 09:30:00,48.4,48.66,48.02,48.34,150935.0,46.4317,46.6811,46.0672,46.3741,150935.0
2019-03-08 10:00:00,48.32,48.32,48.03,48.07,136327.0,46.355,46.355,46.0767,46.1151,136327.0
2019-03-08 10:30:00,48.07,48.38,48.02,48.32,75556.0,46.1151,46.4125,46.0672,46.355,75556.0
2019-03-08 11:00:00,48.31,48.36,48.23,48.33,84034.0,46.3454,46.3933,46.2686,46.3645,84034.0
2019-03-08 11:30:00,48.34,48.37,48.15,48.23,39479.0,46.3741,46.4029,46.1919,46.2686,39479.0
2019-03-08 12:00:00,48.23,48.26,48.17,48.2,34922.0,46.2686,46.2974,46.2111,46.2398,34922.0
2019-03-08 12:30:00,48.21,48.22,48.05,48.07,36819.0,46.2494,46.259,46.0959,46.1151,36819.0
2019-03-08 13:00:00,48.07,48.11,47.98,48.02,86275.0,46.1151,46.1535,46.0288,46.0672,86275.0
2019-03-08 13:30:00,48.02,48.03,47.96,48.01,63333.0,46.0672,46.0767,46.0096,46.0576,63333.0
2019-03-08 14:00:00,48.0,48.02,47.92,48.01,155719.0,46.048,46.0672,45.9712,46.0576,155719.0
2019-03-08 14:30:00,48.01,48.19,47.99,48.07,99931.0,46.0576,46.2302,46.0384,46.1151,99931.0
2019-03-08 15:00:00,48.07,48.09,47.82,47.86,120813.0,46.1151,46.1343,45.8753,45.9137,120813.0
2019-03-08 15:30:00,47.85,48.15,47.81,48.08,255150.0,45.9041,46.1919,45.8657,46.1247,255150.0
2019-03-11 09:30:00,48.14,48.82,47.97,48.72,98950.0,46.1823,46.8346,46.0192,46.7387,98950.0
2019-03-11 10:00:00,48.7,48.8,48.59,48.61,68082.0,46.7195,46.8154,46.614,46.6332,68082.0
2019-03-11 10:30:00,48.61,48.79,48.58,48.71,88833.0,46.6332,46.8058,46.6044,46.7291,88833.0
2019-03-11 11:00:00,48.71,48.92,48.7,48.92,46190.0,46.7291,46.9306,46.7195,46.9306,46190.0
2019-03-11 11:30:00,48.91,48.98,48.83,48.91,69024.0,46.921,46.9881,46.8442,46.921,69024.0
2019-03-11 12:00:00,48.91,48.93,48.83,48.84,49999.0,46.921,46.9401,46.8442,46.8538,49999.0
2019-03-11 12:30:00,48.83,48.87,48.76,48.86,46405.0,46.8442,46.8826,46.7771,46.873,46405.0
2019-03-11 13:00:00,48.86,48.99,48.82,48.99,75948.0,46.873,46.9977,46.8346,46.9977,75948.0
2019-03-11 13:30:00,48.99,49.0,48.92,48.97,27418.0,46.9977,47.0073,46.9306,46.9785,27418.0
2019-03-11 14:00:00,48.97,48.99,48.77,48.86,66761.0,46.9785,46.9977,46.7867,46.873,66761.0
2019-03-11 14:30:00,48.86,48.88,48.69,48.74,59086.0,46.873,46.8922,46.7099,46.7579,59086.0
2019-03-11 15:00:00,48.74,48.8,48.72,48.75,75564.0,46.7579,46.8154,46.7387,46.7675,75564.0
2019-03-11 15:30:00,48.75,48.78,48.59,48.73,186362.0,46.7675,46.7962,46.614,46.7483,186362.0
2019-03-12 09:30:00,48.99,49.18,48.76,48.91,47509.0,46.9977,47.18,46.7771,46.921,47509.0
2019-03-12 10:00:00,48.89,48.92,48.51,48.62,52834.0,46.9018,46.9306,46.5372,46.6428,52834.0
2019-03-12 10:30:00,48.65,48.66,48.48,48.59,46646.0,46.6715,46.6811,46.5084,46.614,46646.0
2019-03-12 11:00:00,48.59,48.6,48.32,48.35,57420.0,46.614,46.6236,46.355,46.3837,57420.0
2019-03-12 11:30:00,48.33,48.52,48.32,48.52,57200.0,46.3645,46.5468,46.355,46.5468,57200.0
2019-03-12 12:00:00,48.52,48.52,48.36,48.44,45093.0,46.5468,46.5468,46.3933,46.4701,45093.0
2019-03-12 12:30:00,48.44,48.46,48.39,48.4,36125.0,46.4701,46.4893,46.4221,46.4317,36125.0
2019-03-12 13:00:00,48.41,48.43,48.39,48.41,45014.0,46.4413,46.4605,46.4221,46.4413,45014.0
2019-03-12 13:30:00,48.41,48.84,48.37,48.81,53832.0,46.4413,46.8538,46.4029,46.825,53832.0
2019-03-12 14:00:00,48.8,48.8,48.55,48.57,77300.0,46.8154,46.8154,46.5756,46.5948,77300.0
2019-03-12 14:30:00,48.58,48.67,48.49,48.57,60974.0,46.6044,46.6907,46.518,46.5948,60974.0
2019-03-12 15:00:00,48.56,48.56,48.29,48.47,77349.0,46.5852,46.5852,46.3262,46.4989,77349.0
2019-03-12 15:30:00,48.46,48.5,48.36,48.43,150091.0,46.4893,46.5276,46.3933,46.4605,150091.0
2019-03-13 09:30:00,48.57,48.82,48.42,48.72,66282.0,46.5948,46.8346,46.4509,46.7387,66282.0
2019-03-13 10:00:00,48.74,48.76,48.5,48.61,81244.0,46.7579,46.7771,46.5276,46.6332,81244.0
2019-03-13 10:30:00,48.6,48.76,48.58,48.7,136049.0,46.6236,46.7771,46.6044,46.7195,136049.0
2019-03-13 11:00:00,48.69,48.88,48.68,48.82,103174.0,46.7099,46.8922,46.7003,46.8346,103174.0
2019-03-13 11:30:00,48.83,48.85,48.57,48.69,82081.0,46.8442,46.8634,46.5948,46.7099,82081.0
2019-03-13 12:00:00,48.7,48.72,48.64,48.68,37307.0,46.7195,46.7387,46.6619,46.7003,37307.0
2019-03-13 12:30:00,48.67,48.72,48.6,48.7,51455.0,46.6907,46.7387,46.6236,46.7195,51455.0
2019-03-13 13:00:00,48.7,48.73,48.64,48.67,43600.0,46.7195,46.7483,46.6619,46.6907,43600.0
2019-03-13 13:30:00,48.67,48.76,48.64,48.75,37941.0,46.6907,46.7771,46.6619,46.7675,37941.0
2019-03-13 14:00:00,48.77,48.87,48.71,48.78,69115.0,46.7867,46.8826,46.7291,46.7962,69115.0
2019-03-13 14:30:00,48.77,48.78,48.62,48.65,43122.0,46.7867,46.7962,46.6428,46.6715,43122.0
2019-03-13 15:00:00,48.64,48.64,48.48,48.5,63434.0,46.6619,46.6619,46.5084,46.5276,63434.0
2019-03-13 15:30:00,48.5,48.66,48.46,48.6,151211.0,46.5276,46.6811,46.4893,46.6236,151211.0
2019-03-14 09:30:00,48.4,48.44,48.14,48.19,45422.0,46.4317,46.4701,46.1823,46.2302,45422.0
2019-03-14 10:00:00,48.2,48.23,48.02,48.09,43962.0,46.2398,46.2686,46.0672,46.1343,43962.0
2019-03-14 10:30:00,48.08,48.16,47.87,47.91,57131.0,46.1247,46.2015,45.9233,45.9616,57131.0
2019-03-14 11:00:00,47.93,47.94,47.83,47.88,45472.0,45.9808,45.9904,45.8849,45.9328,45472.0
2019-03-14 11:30:00,47.88,47.91,47.78,47.88,57075.0,45.9328,45.9616,45.8369,45.9328,57075.0
2019-03-14 12:00:00,47.88,47.95,47.87,47.9,32924.0,45.9328,46.0,45.9233,45.952,32924.0
2019-03-14 12:30:00,47.9,47.99,47.88,47.92,46485.0,45.952,46.0384,45.9328,45.9712,46485.0
2019-03-14 13:00:00,47.9,47.9,47.83,47.87,31404.0,45.952,45.952,45.8849,45.9233,31404.0
2019-03-14 13:30:00,47.87,47.88,47.78,47.8,38975.0,45.9233,45.9328,45.8369,45.8561,38975.0
2019-03-14 14:00:00,47.8,47.91,47.73,47.84,159503.0,45.8561,45.9616,45.7889,45.8945,159503.0
2019-03-14 14:30:00,47.83,47.86,47.66,47.68,72824.0,45.8849,45.9137,45.7218,45.741,72824.0
2019-03-14 15:00:00,47.68,47.74,47.64,47.69,91211.0,45.741,45.7985,45.7026,45.7506,91211.0
2019-03-14 15:30:00,47.69,47.8,47.64,47.75,251393.0,45.7506,45.8561,45.7026,45.8081,251393.0
2019-03-15 09:30:00,47.92,48.05,47.85,47.89,61388.0,45.9712,46.0959,45.9041,45.9424,61388.0
2019-03-15 10:00:00,47.89,47.93,47.76,47.88,37283.0,45.9424,45.9808,45.8177,45.9328,37283.0
2019-03-15 10:30:00,47.88,47.9,47.75,47.79,25933.0,45.9328,45.952,45.8081,45.8465,25933.0
2019-03-15 11:00:00,47.79,47.86,47.77,47.81,76903.0,45.8465,45.9137,45.8273,45.8657,76903.0
2019-03-15 11:30:00,47.8,47.96,47.78,47.9,25222.0,45.8561,46.0096,45.8369,45.952,25222.0
2019-03-15 12:00:00,47.91,48.03,47.9,47.97,33101.0,45.9616,46.0767,45.952,46.0192,33101.0
2019-03-15 12:30:00,47.98,48.08,47.98,48.03,37546.0,46.0288,46.1247,46.0288,46.0767,37546.0
2019-03-15 13:00:00,48.04,48.09,47.91,47.91,28916.0,46.0863,46.1343,45.9616,45.9616,28916.0
2019-03-15 13:30:00,47.91,47.98,47.91,47.93,19076.0,45.9616,46.0288,45.9616,45.9808,19076.0
2019-03-15 14:00:00,47.93,47.95,47.73,47.76,51147.0,45.9808,46.0,45.7889,45.8177,51147.0
2019-03-15 14:30:00,47.76,47.81,47.71,47.76,54689.0,45.8177,45.8657,45.7698,45.8177,54689.0
2019-03-15 15:00:00,47.75,47.75,47.63,47.63,67782.0,45.8081,45.8081,45.693,45.693,67782.0
2019-03-15 15:30:00,47.64,47.68,47.53,47.67,214447.0,45.7026,45.741,45.5971,45.7314,214447.0
2019-03-18 09:30:00,47.93,48.1,47.69,48.04,80837.0,45.9808,46.1439,45.7506,46.0863,80837.0
2019-03-18 10:00:00,48.01,48.07,47.78,47.85,30324.0,46.0576,46.1151,45.8369,45.9041,30324.0
2019-03-18 10:30:00,47.85,48.06,47.8,47.98,33520.0,45.9041,46.1055,45.8561,46.0288,33520.0
2019-03-18 11:00:00,47.99,48.0,47.76,47.76,52832.0,46.0384,46.048,45.8177,45.8177,52832.0
2019-03-18 11:30:00,47.77,47.78,47.68,47.68,13419.0,45.8273,45.8369,45.741,45.741,13419.0
2019-03-18 12:00:00,47.68,47.73,47.62,47.68,23807.0,45.741,45.7889,45.6834,45.741,23807.0
2019-03-18 12:30:00,47.68,47.78,47.66,47.71,14454.0,45.741,45.8369,45.7218,45.7698,14454.0
2019-03-18 13:00:00,47.71,47.77,47.65,47.71,19120.0,45.7698,45.8273,45.7122,45.7698,19120.0
2019-03-18 13:30:00,47.71,47.74,47.66,47.71,14564.0,45.7698,45.7985,45.7218,45.7698,14564.0
2019-03-18 14:00:00,47.72,47.77,47.65,47.77,17396.0,45.7794,45.8273,45.7122,45.8273,17396.0
2019-03-18 14:30:00,47.76,47.79,47.67,47.77,42795.0,45.8177,45.8465,45.7314,45.8273,42795.0
2019-03-18 15:00:00,47.78,47.83,47.71,47.75,42793.0,45.8369,45.8849,45.7698,45.8081,42793.0
2019-03-18 15:30:00,47.74,47.85,47.67,47.81,143657.0,45.7985,45.9041,45.7314,45.8657,143657.0
2019-03-19 09:30:00,47.99,48.28,47.99,48.1,70318.0,46.0384,46.3166,46.0384,46.1439,70318.0
2019-03-19 10:00:00,48.08,48.09,47.93,47.97,33750.0,46.1247,46.1343,45.9808,46.0192,33750.0
2019-03-19 10:30:00,47.97,48.06,47.93,47.94,46877.0,46.0192,46.1055,45.9808,45.9904,46877.0
2019-03-19 11:00:00,47.94,48.12,47.91,48.12,53655.0,45.9904,46.1631,45.9616,46.1631,53655.0
2019-03-19 11:30:00,48.12,48.13,48.02,48.12,57894.0,46.1631,46.1727,46.0672,46.1631,57894.0
2019-03-19 12:00:00,48.12,48.15,48.05,48.11,33847.0,46.1631,46.1919,46.0959,46.1535,33847.0
2019-03-19 12:30:00,48.11,48.13,47.8,47.99,30169.0,46.1535,46.1727,45.8561,46.0384,30169.0
2019-03-19 13:00:00,47.99,48.01,47.93,47.95,18832.0,46.0384,46.0576,45.9808,46.0,18832.0
2019-03-19 13:30:00,47.96,48.01,47.93,47.96,17698.0,46.0096,46.0576,45.9808,46.0096,17698.0
2019-03-19 14:00:00,47.97,48.01,47.92,47.97,17659.0,46.0192,46.0576,45.9712,46.0192,17659.0
2019-03-19 14:30:00,47.97,48.02,47.92,47.94,19445.0,46.0192,46.0672,45.9712,45.9904,19445.0
2019-03-19 15:00:00,47.95,47.95,47.73,47.76,24716.0,46.0,46.0,45.7889,45.8177,24716.0
2019-03-19 15:30:00,47.75,47.84,47.63,47.84,62995.0,45.8081,45.8945,45.693,45.8945,62995.0
2019-03-20 09:30:00,47.59,47.6,47.06,47.13,49894.0,45.6546,45.6642,45.1462,45.2133,49894.0
2019-03-20 10:00:00,47.1,47.15,46.88,46.89,42173.0,45.1846,45.2325,44.9735,44.9831,42173.0
2019-03-20 10:30:00,46.89,46.96,46.81,46.96,21235.0,44.9831,45.0503,44.9064,45.0503,21235.0
2019-03-20 11:00:00,46.97,47.05,46.84,46.84,59948.0,45.0599,45.1366,44.9351,44.9351,59948.0
2019-03-20 11:30:00,46.85,46.85,46.3,46.39,69551.0,44.9447,44.9447,44.4171,44.5034,69551.0
2019-03-20 12:00:00,46.4,46.46,46.28,46.29,34795.0,44.513,44.5706,44.3979,44.4075,34795.0
2019-03-20 12:30:00,46.3,46.36,46.19,46.36,30818.0,44.4171,44.4747,44.3116,44.4747,30818.0
2019-03-20 13:00:00,46.38,46.42,46.35,46.38,20266.0,44.4938,44.5322,44.4651,44.4938,20266.0
2019-03-20 13:30:00,46.38,46.5,46.34,46.38,34586.0,44.4938,44.609,44.4555,44.4938,34586.0
2019-03-20 14:00:00,46.39,46.84,46.39,46.64,61047.0,44.5034,44.9351,44.5034,44.7433,61047.0
2019-03-20 14:30:00,46.68,46.86,46.6,46.69,28458.0,44.7816,44.9543,44.7049,44.7912,28458.0
2019-03-20 15:00:00,46.73,46.81,46.58,46.58,32262.0,44.8296,44.9064,44.6857,44.6857,32262.0
2019-03-20 15:30:00,46.58,46.58,46.34,46.35,125045.0,44.6857,44.6857,44.4555,44.4651,125045.0
2019-03-21 09:30:00,46.0,46.64,46.0,46.62,18936.0,44.1293,44.7433,44.1293,44.7241,18936.0
2019-03-21 10:00:00,46.69,46.73,46.56,46.71,16541.0,44.7912,44.8296,44.6665,44.8104,16541.0
2019-03-21 10:30:00,46.73,46.83,46.66,46.77,32064.0,44.8296,44.9255,44.7625,44.868,32064.0
2019-03-21 11:00:00,46.76,46.83,46.56,46.67,97788.0,44.8584,44.9255,44.6665,44.7721,97788.0
2019-03-21 11:30:00,46.69,46.87,46.68,46.87,30147.0,44.7912,44.9639,44.7816,44.9639,30147.0
2019-03-21 12:00:00,46.9,46.9,46.78,46.79,100201.0,44.9927,44.9927,44.8776,44.8872,100201.0
2019-03-21 12:30:00,46.79,46.93,46.75,46.91,188928.0,44.8872,45.0215,44.8488,45.0023,188928.0
2019-03-21 13:00:00,46.92,46.98,46.85,46.98,31187.0,45.0119,45.0694,44.9447,45.0694,31187.0
2019-03-21 13:30:00,46.97,46.98,46.83,46.87,28076.0,45.0599,45.0694,44.9255,44.9639,28076.0
2019-03-21 14:00:00,46.87,47.06,46.87,47.04,88355.0,44.9639,45.1462,44.9639,45.127,88355.0
2019-03-21 14:30:00,47.05,47.25,47.04,47.11,88587.0,45.1366,45.3285,45.127,45.1942,88587.0
2019-03-21 15:00:00,47.11,47.16,46.95,47.03,61287.0,45.1942,45.2421,45.0407,45.1174,61287.0
2019-03-21 15:30:00,47.03,47.08,46.9,47.02,199924.0,45.1174,45.1654,44.9927,45.1078,199924.0
2019-03-22 09:30:00,46.87,46.87,46.26,46.29,35528.0,44.9639,44.9639,44.3787,44.4075,35528.0
2019-03-22 10:00:00,46.3,46.41,46.24,46.25,41135.0,44.4171,44.5226,44.3595,44.3691,41135.0
2019-03-22 10:30:00,46.26,46.48,46.26,46.34,105086.0,44.3787,44.5898,44.3787,44.4555,105086.0
2019-03-22 11:00:00,46.31,46.41,46.23,46.25,51894.0,44.4267,44.5226,44.3499,44.3691,51894.0
2019-03-22 11:30:00,46.23,46.29,46.21,46.22,53610.0,44.3499,44.4075,44.3308,44.3404,53610.0
2019-03-22 12:00:00,46.2,46.25,46.0,46.02,21404.0,44.3212,44.3691,44.1293,44.1485,21404.0
2019-03-22 12:30:00,46.02,46.08,45.84,46.0,16834.0,44.1485,44.206,43.9758,44.1293,16834.0
2019-03-22 13:00:00,46.01,46.05,45.9,45.93,13829.0,44.1389,44.1773,44.0334,44.0621,13829.0
2019-03-22 13:30:00,45.94,45.98,45.8,45.8,31535.0,44.0717,44.1101,43.9374,43.9374,31535.0
2019-03-22 14:00:00,45.83,45.87,45.68,45.79,41537.0,43.9662,44.0046,43.8223,43.9278,41537.0
2019-03-22 14:30:00,45.78,45.94,45.69,45.91,25667.0,43.9182,44.0717,43.8319,44.043,25667.0
2019-03-22 15:00:00,45.91,45.96,45.83,45.85,42197.0,44.043,44.0909,43.9662,43.9854,42197.0
2019-03-22 15:30:00,45.86,45.9,45.61,45.68,161884.0,43.995,44.0334,43.7552,43.8223,161884.0
2019-03-25 09:30:00,45.75,46.03,45.51,45.51,62025.0,43.8895,44.1581,43.6592,43.6592,62025.0
2019-03-25 10:00:00,45.57,45.59,45.35,45.51,38726.0,43.7168,43.736,43.5057,43.6592,38726.0
2019-03-25 10:30:00,45.48,45.61,45.35,45.6,54752.0,43.6304,43.7552,43.5057,43.7456,54752.0
2019-03-25 11:00:00,45.61,45.84,45.58,45.84,29837.0,43.7552,43.9758,43.7264,43.9758,29837.0
2019-03-25 11:30:00,45.82,45.84,45.4,45.41,40545.0,43.9566,43.9758,43.5537,43.5633,40545.0
2019-03-25 12:00:00,45.4,45.58,45.38,45.47,15647.0,43.5537,43.7264,43.5345,43.6209,15647.0
2019-03-25 12:30:00,45.46,45.48,45.29,45.48,11408.0,43.6113,43.6304,43.4482,43.6304,11408.0
2019-03-25 13:00:00,45.49,45.58,45.4,45.53,13149.0,43.64,43.7264,43.5537,43.6784,13149.0
2019-03-25 13:30:00,45.52,45.52,45.33,45.42,21893.0,43.6688,43.6688,43.4865,43.5729,21893.0
2019-03-25 14:00:00,45.43,45.47,45.32,45.38,51811.0,43.5825,43.6209,43.477,43.5345,51811.0
2019-03-25 14:30:00,45.38,45.63,45.38,45.59,26284.0,43.5345,43.7743,43.5345,43.736,26284.0
2019-03-25 15:00:00,45.59,45.65,45.52,45.59,31809.0,43.736,43.7935,43.6688,43.736,31809.0
2019-03-25 15:30:00,45.6,45.65,45.54,45.63,93082.0,43.7456,43.7935,43.688,43.7743,93082.0
2019-03-26 09:30:00,45.94,46.26,45.79,45.79,69843.0,44.0717,44.3787,43.9278,43.9278,69843.0
2019-03-26 10:00:00,45.79,45.95,45.77,45.91,66986.0,43.9278,44.0813,43.9087,44.043,66986.0
2019-03-26 10:30:00,45.94,46.11,45.85,46.08,28576.0,44.0717,44.2348,43.9854,44.206,28576.0
2019-03-26 11:00:00,46.05,46.13,45.83,45.89,30207.0,44.1773,44.254,43.9662,44.0238,30207.0
2019-03-26 11:30:00,45.88,45.94,45.74,45.79,61301.0,44.0142,44.0717,43.8799,43.9278,61301.0
2019-03-26 12:00:00,45.8,45.86,45.65,45.68,29688.0,43.9374,43.995,43.7935,43.8223,29688.0
2019-03-26 12:30:00,45.68,45.72,45.54,45.66,36575.0,43.8223,43.8607,43.688,43.8031,36575.0
2019-03-26 13:00:00,45.66,45.76,45.65,45.7,30201.0,43.8031,43.8991,43.7935,43.8415,30201.0
2019-03-26 13:30:00,45.69,45.71,45.6,45.66,30288.0,43.8319,43.8511,43.7456,43.8031,30288.0
2019-03-26 14:00:00,45.67,45.69,45.58,45.62,36145.0,43.8127,43.8319,43.7264,43.7648,36145.0
2019-03-26 14:30:00,45.61,45.68,45.6,45.68,26383.0,43.7552,43.8223,43.7456,43.8223,26383.0
2019-03-26 15:00:00,45.68,45.77,45.65,45.66,75026.0,43.8223,43.9087,43.7935,43.8031,75026.0
2019-03-26 15:30:00,45.64,45.84,45.59,45.82,92987.0,43.7839,43.9758,43.736,43.9566,92987.0
2019-03-27 09:30:00,45.64,45.92,45.25,45.41,74271.0,43.7839,44.0526,43.4098,43.5633,74271.0
2019-03-27 10:00:00,45.39,45.45,45.25,45.38,95454.0,43.5441,43.6017,43.4098,43.5345,95454.0
2019-03-27 10:30:00,45.38,45.42,44.89,44.99,61376.0,43.5345,43.5729,43.0644,43.1604,61376.0
2019-03-27 11:00:00,45.0,45.12,44.99,45.03,56153.0,43.17,43.2851,43.1604,43.1987,56153.0
2019-03-27 11:30:00,45.03,45.11,45.03,45.1,69064.0,43.1987,43.2755,43.1987,43.2659,69064.0
2019-03-27 12:00:00,45.1,45.18,45.05,45.12,34112.0,43.2659,43.3426,43.2179,43.2851,34112.0
2019-03-27 12:30:00,45.12,45.13,45.04,45.06,49072.0,43.2851,43.2947,43.2083,43.2275,49072.0
2019-03-27 13:00:00,45.05,45.08,44.98,45.01,44555.0,43.2179,43.2467,43.1508,43.1796,44555.0
2019-03-27 13:30:00,45.0,45.1,44.96,45.05,52726.0,43.17,43.2659,43.1316,43.2179,52726.0
2019-03-27 14:00:00,45.05,45.07,44.81,44.83,76871.0,43.2179,43.2371,42.9877,43.0069,76871.0
2019-03-27 14:30:00,44.84,44.92,44.74,44.77,81045.0,43.0165,43.0932,42.9205,42.9493,81045.0
2019-03-27 15:00:00,44.77,44.84,44.73,44.8,85224.0,42.9493,43.0165,42.9109,42.9781,85224.0
2019-03-27 15:30:00,44.81,44.87,44.77,44.86,271280.0,42.9877,43.0453,42.9493,43.0357,271280.0
2019-03-28 09:30:00,44.75,45.18,44.75,45.16,66318.0,42.9301,43.3426,42.9301,43.3235,66318.0
2019-03-28 10:00:00,45.15,45.26,45.1,45.14,32656.0,43.3139,43.4194,43.2659,43.3043,32656.0
2019-03-28 10:30:00,45.11,45.18,44.99,45.0,35164.0,43.2755,43.3426,43.1604,43.17,35164.0
2019-03-28 11:00:00,44.98,44.99,44.55,44.55,204972.0,43.1508,43.1604,42.7383,42.7383,204972.0
2019-03-28 11:30:00,44.55,44.61,44.28,44.51,141685.0,42.7383,42.7958,42.4792,42.6999,141685.0
2019-03-28 12:00:00,44.51,44.53,44.34,44.45,28864.0,42.6999,42.7191,42.5368,42.6423,28864.0
2019-03-28 12:30:00,44.44,44.45,44.29,44.41,106542.0,42.6327,42.6423,42.4888,42.604,106542.0
2019-03-28 13:00:00,44.4,44.58,44.39,44.5,21886.0,42.5944,42.767,42.5848,42.6903,21886.0
2019-03-28 13:30:00,44.49,44.5,44.19,44.37,34135.0,42.6807,42.6903,42.3929,42.5656,34135.0
2019-03-28 14:00:00,44.39,44.53,44.35,44.52,25471.0,42.5848,42.7191,42.5464,42.7095,25471.0
2019-03-28 14:30:00,44.51,44.51,44.34,44.4,13214.0,42.6999,42.6999,42.5368,42.5944,13214.0
2019-03-28 15:00:00,44.41,44.49,44.37,44.42,31087.0,42.604,42.6807,42.5656,42.6136,31087.0
2019-03-28 15:30:00,44.42,44.51,44.39,44.44,99187.0,42.6136,42.6999,42.5848,42.6327,99187.0
2019-03-29 09:30:00,44.81,45.1,44.69,44.99,199498.0,42.9877,43.2659,42.8726,43.1604,199498.0
2019-03-29 10:00:00,45.06,45.06,44.83,44.87,100686.0,43.2275,43.2275,43.0069,43.0453,100686.0
2019-03-29 10:30:00,44.86,44.89,44.68,44.88,130753.0,43.0357,43.0644,42.863,43.0548,130753.0
2019-03-29 11:00:00,44.89,45.07,44.88,45.06,40404.0,43.0644,43.2371,43.0548,43.2275,40404.0
2019-03-29 11:30:00,45.05,45.21,45.0,45.0,38729.0,43.2179,43.3714,43.17,43.17,38729.0
2019-03-29 12:00:00,45.0,45.0,44.9,44.92,45684.0,43.17,43.17,43.074,43.0932,45684.0
2019-03-29 12:30:00,44.91,44.92,44.74,44.79,47822.0,43.0836,43.0932,42.9205,42.9685,47822.0
2019-03-29 13:00:00,44.79,44.84,44.74,44.82,28941.0,42.9685,43.0165,42.9205,42.9973,28941.0
2019-03-29 13:30:00,44.82,44.88,44.79,44.8,23554.0,42.9973,43.0548,42.9685,42.9781,23554.0
2019-03-29 14:00:00,44.8,44.97,44.79,44.96,19771.0,42.9781,43.1412,42.9685,43.1316,19771.0
2019-03-29 14:30:00,44.96,45.03,44.89,44.96,42257.0,43.1316,43.1987,43.0644,43.1316,42257.0
2019-03-29 15:00:00,44.97,45.0,44.78,44.91,76585.0,43.1412,43.17,42.9589,43.0836,76585.0
2019-03-29 15:30:00,44.92,45.1,44.88,45.01,188792.0,43.0932,43.2659,43.0548,43.1796,188792.0
2019-04-01 09:30:00,45.7,46.18,45.57,46.18,288818.0,43.8415,44.302,43.7168,44.302,288818.0
2019-04-01 10:00:00,46.28,46.58,46.0,46.43,222982.0,44.3979,44.6857,44.1293,44.5418,222982.0
2019-04-01 10:30:00,46.43,46.49,46.32,46.46,50237.0,44.5418,44.5994,44.4363,44.5706,50237.0
2019-04-01 11:00:00,46.46,46.67,46.41,46.66,57398.0,44.5706,44.7721,44.5226,44.7625,57398.0
2019-04-01 11:30:00,46.65,46.65,46.42,46.47,73465.0,44.7529,44.7529,44.5322,44.5802,73465.0
2019-04-01 12:00:00,46.5,46.5,46.18,46.19,70854.0,44.609,44.609,44.302,44.3116,70854.0
2019-04-01 12:30:00,46.19,46.42,46.15,46.37,55118.0,44.3116,44.5322,44.2732,44.4843,55118.0
2019-04-01 13:00:00,46.38,46.38,45.99,46.29,116875.0,44.4938,44.4938,44.1197,44.4075,116875.0
2019-04-01 13:30:00,46.29,46.33,46.16,46.29,51497.0,44.4075,44.4459,44.2828,44.4075,51497.0
2019-04-01 14:00:00,46.3,46.42,46.1,46.38,147587.0,44.4171,44.5322,44.2252,44.4938,147587.0
2019-04-01 14:30:00,46.39,46.51,46.33,46.45,99421.0,44.5034,44.6186,44.4459,44.561,99421.0
2019-04-01 15:00:00,46.45,46.64,46.41,46.64,97042.0,44.561,44.7433,44.5226,44.7433,97042.0
2019-04-01 15:30:00,46.63,46.96,46.55,46.94,360452.0,44.7337,45.0503,44.6569,45.0311,360452.0
2019-04-02 09:30:00,46.86,47.38,46.86,47.32,62030.0,44.9543,45.4532,44.9543,45.3956,62030.0
2019-04-02 10:00:00,47.31,47.32,47.07,47.19,31721.0,45.386,45.3956,45.1558,45.2709,31721.0
2019-04-02 10:30:00,47.18,47.43,47.15,47.26,71143.0,45.2613,45.5011,45.2325,45.3381,71143.0
2019-04-02 11:00:00,47.25,47.38,47.07,47.3,86508.0,45.3285,45.4532,45.1558,45.3764,86508.0
2019-04-02 11:30:00,47.3,47.53,47.25,47.31,72309.0,45.3764,45.5971,45.3285,45.386,72309.0
2019-04-02 12:00:00,47.31,47.33,47.15,47.2,63153.0,45.386,45.4052,45.2325,45.2805,63153.0
2019-04-02 12:30:00,47.21,47.24,47.15,47.19,43085.0,45.2901,45.3189,45.2325,45.2709,43085.0
2019-04-02 13:00:00,47.18,47.23,47.11,47.2,44669.0,45.2613,45.3093,45.1942,45.2805,44669.0
2019-04-02 13:30:00,47.21,47.38,47.2,47.31,39692.0,45.2901,45.4532,45.2805,45.386,39692.0
2019-04-02 14:00:00,47.31,47.32,47.23,47.28,47065.0,45.386,45.3956,45.3093,45.3572,47065.0
2019-04-02 14:30:00,47.28,47.47,47.27,47.43,58577.0,45.3572,45.5395,45.3477,45.5011,58577.0
2019-04-02 15:00:00,47.43,47.48,47.36,47.4,74629.0,45.5011,45.5491,45.434,45.4724,74629.0
2019-04-02 15:30:00,47.4,47.53,47.39,47.5,210016.0,45.4724,45.5971,45.4628,45.5683,210016.0
2019-04-03 09:30:00,47.5,48.43,47.5,48.27,65972.0,45.5683,46.4605,45.5683,46.307,65972.0
2019-04-03 10:00:00,48.25,48.62,48.14,48.48,85537.0,46.2878,46.6428,46.1823,46.5084,85537.0
2019-04-03 10:30:00,48.47,48.67,48.46,48.56,57896.0,46.4989,46.6907,46.4893,46.5852,57896.0
2019-04-03 11:00:00,48.58,48.64,48.47,48.55,65375.0,46.6044,46.6619,46.4989,46.5756,65375.0
2019-04-03 11:30:00,48.55,48.66,48.53,48.62,47631.0,46.5756,46.6811,46.5564,46.6428,47631.0
2019-04-03 12:00:00,48.62,48.7,48.59,48.61,42222.0,46.6428,46.7195,46.614,46.6332,42222.0
2019-04-03 12:30:00,48.59,48.6,48.52,48.59,39390.0,46.614,46.6236,46.5468,46.614,39390.0
2019-04-03 13:00:00,48.59,48.64,48.54,48.63,30516.0,46.614,46.6619,46.566,46.6523,30516.0
2019-04-03 13:30:00,48.63,48.67,48.59,48.66,54901.0,46.6523,46.6907,46.614,46.6811,54901.0
2019-04-03 14:00:00,48.65,48.66,48.45,48.46,82052.0,46.6715,46.6811,46.4797,46.4893,82052.0
2019-04-03 14:30:00,48.46,48.49,48.4,48.45,46142.0,46.4893,46.518,46.4317,46.4797,46142.0
2019-04-03 15:00:00,48.44,48.56,48.38,48.45,109977.0,46.4701,46.5852,46.4125,46.4797,109977.0
2019-04-03 15:30:00,48.45,48.62,48.41,48.59,240987.0,46.4797,46.6428,46.4413,46.614,240987.0
2019-04-04 09:30:00,48.54,48.82,48.43,48.5,63598.0,46.566,46.8346,46.4605,46.5276,63598.0
2019-04-04 10:00:00,48.5,48.55,48.3,48.31,84680.0,46.5276,46.5756,46.3358,46.3454,84680.0
2019-04-04 10:30:00,48.31,48.46,48.25,48.34,128842.0,46.3454,46.4893,46.2878,46.3741,128842.0
2019-04-04 11:00:00,48.34,48.45,48.18,48.26,139523.0,46.3741,46.4797,46.2206,46.2974,139523.0
2019-04-04 11:30:00,48.25,48.26,48.07,48.14,48643.0,46.2878,46.2974,46.1151,46.1823,48643.0
2019-04-04 12:00:00,48.13,48.18,48.07,48.07,34623.0,46.1727,46.2206,46.1151,46.1151,34623.0
2019-04-04 12:30:00,48.05,48.15,47.97,48.01,75569.0,46.0959,46.1919,46.0192,46.0576,75569.0
2019-04-04 13:00:00,48.01,48.05,47.97,48.03,44542.0,46.0576,46.0959,46.0192,46.0767,44542.0
2019-04-04 13:30:00,48.03,48.1,47.99,48.02,40162.0,46.0767,46.1439,46.0384,46.0672,40162.0
2019-04-04 14:00:00,48.01,48.26,47.99,48.18,82695.0,46.0576,46.2974,46.0384,46.2206,82695.0
2019-04-04 14:30:00,48.18,48.22,48.12,48.16,61417.0,46.2206,46.259,46.1631,46.2015,61417.0
2019-04-04 15:00:00,48.16,48.18,48.06,48.13,76121.0,46.2015,46.2206,46.1055,46.1727,76121.0
2019-04-04 15:30:00,48.14,48.25,48.12,48.19,185514.0,46.1823,46.2878,46.1631,46.2302,185514.0
2019-04-05 09:30:00,48.42,48.51,48.21,48.24,28396.0,46.4509,46.5372,46.2494,46.2782,28396.0
2019-04-05 10:00:00,48.28,48.31,48.02,48.02,39989.0,46.3166,46.3454,46.0672,46.0672,39989.0
2019-04-05 10:30:00,48.04,48.31,48.03,48.21,60471.0,46.0863,46.3454,46.0767,46.2494,60471.0
2019-04-05 11:00:00,48.21,48.41,48.17,48.37,57722.0,46.2494,46.4413,46.2111,46.4029,57722.0
2019-04-05 11:30:00,48.36,48.58,48.35,48.54,62430.0,46.3933,46.6044,46.3837,46.566,62430.0
2019-04-05 12:00:00,48.54,48.58,48.49,48.57,67974.0,46.566,46.6044,46.518,46.5948,67974.0
2019-04-05 12:30:00,48.56,48.56,48.4,48.43,42103.0,46.5852,46.5852,46.4317,46.4605,42103.0
2019-04-05 13:00:00,48.43,48.52,48.42,48.46,38412.0,46.4605,46.5468,46.4509,46.4893,38412.0
2019-04-05 13:30:00,48.46,48.5,48.45,48.47,44342.0,46.4893,46.5276,46.4797,46.4989,44342.0
2019-04-05 14:00:00,48.47,48.53,48.41,48.41,55412.0,46.4989,46.5564,46.4413,46.4413,55412.0
2019-04-05 14:30:00,48.41,48.42,48.32,48.34,42324.0,46.4413,46.4509,46.355,46.3741,42324.0
2019-04-05 15:00:00,48.34,48.44,48.32,48.39,44808.0,46.3741,46.4701,46.355,46.4221,44808.0
2019-04-05 15:30:00,48.39,48.42,48.23,48.33,168921.0,46.4221,46.4509,46.2686,46.3645,168921.0
2019-04-08 09:30:00,48.17,48.17,47.79,47.94,17297.0,46.2111,46.2111,45.8465,45.9904,17297.0
2019-04-08 10:00:00,47.89,48.01,47.86,47.97,5750.0,45.9424,46.0576,45.9137,46.0192,5750.0
2019-04-08 10:30:00,48.01,48.05,47.94,47.99,10211.0,46.0576,46.0959,45.9904,46.0384,10211.0
2019-04-08 11:00:00,48.01,48.02,47.92,48.02,20865.0,46.0576,46.0672,45.9712,46.0672,20865.0
2019-04-08 11:30:00,48.01,48.2,48.0,48.1,9045.0,46.0576,46.2398,46.048,46.1439,9045.0
2019-04-08 12:00:00,48.09,48.27,48.0,48.27,11087.0,46.1343,46.307,46.048,46.307,11087.0
2019-04-08 12:30:00,48.27,48.27,48.12,48.18,10133.0,46.307,46.307,46.1631,46.2206,10133.0
2019-04-08 13:00:00,48.18,48.31,48.14,48.27,10552.0,46.2206,46.3454,46.1823,46.307,10552.0
2019-04-08 13:30:00,48.27,48.48,48.26,48.44,20124.0,46.307,46.5084,46.2974,46.4701,20124.0
2019-04-08 14:00:00,48.43,48.53,48.39,48.51,13274.0,46.4605,46.5564,46.4221,46.5372,13274.0
2019-04-08 14:30:00,48.52,48.52,48.44,48.5,17087.0,46.5468,46.5468,46.4701,46.5276,17087.0
2019-04-08 15:00:00,48.5,48.63,48.49,48.59,28391.0,46.5276,46.6523,46.518,46.614,28391.0
2019-04-08 15:30:00,48.58,48.73,48.55,48.71,116576.0,46.6044,46.7483,46.5756,46.7291,116576.0
2019-04-09 09:30:00,48.4,48.52,48.1,48.15,26335.0,46.4317,46.5468,46.1439,46.1919,26335.0
2019-04-09 10:00:00,48.12,48.2,48.0,48.07,14923.0,46.1631,46.2398,46.048,46.1151,14923.0
2019-04-09 10:30:00,48.05,48.16,48.0,48.16,13801.0,46.0959,46.2015,46.048,46.2015,13801.0
2019-04-09 11:00:00,48.14,48.26,48.14,48.2,17444.0,46.1823,46.2974,46.1823,46.2398,17444.0
2019-04-09 11:30:00,48.21,48.26,48.16,48.2,13625.0,46.2494,46.2974,46.2015,46.2398,13625.0
2019-04-09 12:00:00,48.17,48.31,48.17,48.27,18795.0,46.2111,46.3454,46.2111,46.307,18795.0
2019-04-09 12:30:00,48.26,48.26,48.16,48.18,6972.0,46.2974,46.2974,46.2015,46.2206,6972.0
2019-04-09 13:00:00,48.16,48.22,48.13,48.13,7532.0,46.2015,46.259,46.1727,46.1727,7532.0
2019-04-09 13:30:00,48.15,48.15,47.98,48.05,15647.0,46.1919,46.1919,46.0288,46.0959,15647.0
2019-04-09 14:00:00,48.05,48.05,47.76,47.77,39773.0,46.0959,46.0959,45.8177,45.8273,39773.0
2019-04-09 14:30:00,47.77,47.8,47.64,47.65,23383.0,45.8273,45.8561,45.7026,45.7122,23383.0
2019-04-09 15:00:00,47.65,47.7,47.59,47.61,33670.0,45.7122,45.7602,45.6546,45.6738,33670.0
2019-04-09 15:30:00,47.6,47.72,47.54,47.56,115020.0,45.6642,45.7794,45.6067,45.6259,115020.0
2019-04-10 09:30:00,47.67,47.67,47.41,47.65,9587.0,45.7314,45.7314,45.482,45.7122,9587.0
2019-04-10 10:00:00,47.62,47.65,47.39,47.48,4400.0,45.6834,45.7122,45.4628,45.5491,4400.0
2019-04-10 10:30:00,47.5,47.62,47.5,47.55,11728.0,45.5683,45.6834,45.5683,45.6163,11728.0
2019-04-10 11:00:00,47.58,47.79,47.57,47.74,29985.0,45.645,45.8465,45.6355,45.7985,29985.0
2019-04-10 11:30:00,47.85,47.86,47.73,47.73,10960.0,45.9041,45.9137,45.7889,45.7889,10960.0
2019-04-10 12:00:00,47.8,47.88,47.75,47.87,5558.0,45.8561,45.9328,45.8081,45.9233,5558.0
2019-04-10 12:30:00,47.88,47.94,47.83,47.86,10551.0,45.9328,45.9904,45.8849,45.9137,10551.0
2019-04-10 13:00:00,47.89,48.12,47.89,48.06,55106.0,45.9424,46.1631,45.9424,46.1055,55106.0
2019-04-10 13:30:00,48.06,48.1,47.98,48.05,10551.0,46.1055,46.1439,46.0288,46.0959,10551.0
2019-04-10 14:00:00,48.06,48.21,48.03,48.18,17603.0,46.1055,46.2494,46.0767,46.2206,17603.0
2019-04-10 14:30:00,48.18,48.19,48.11,48.13,14597.0,46.2206,46.2302,46.1535,46.1727,14597.0
2019-04-10 15:00:00,48.13,48.26,48.12,48.23,29097.0,46.1727,46.2974,46.1631,46.2686,29097.0
2019-04-10 15:30:00,48.22,48.25,48.15,48.16,105747.0,46.259,46.2878,46.1919,46.2015,105747.0
2019-04-11 09:30:00,48.3,48.58,47.99,48.51,17447.0,46.3358,46.6044,46.0384,46.5372,17447.0
2019-04-11 10:00:00,48.47,48.5,48.28,48.5,12844.0,46.4989,46.5276,46.3166,46.5276,12844.0
2019-04-11 10:30:00,48.46,48.53,48.37,48.37,11543.0,46.4893,46.5564,46.4029,46.4029,11543.0
2019-04-11 11:00:00,48.39,48.56,48.37,48.47,8935.0,46.4221,46.5852,46.4029,46.4989,8935.0
2019-04-11 11:30:00,48.47,48.47,48.25,48.35,14002.0,46.4989,46.4989,46.2878,46.3837,14002.0
2019-04-11 12:00:00,48.32,48.37,48.23,48.3,11770.0,46.355,46.4029,46.2686,46.3358,11770.0
2019-04-11 12:30:00,48.29,48.4,48.29,48.38,11725.0,46.3262,46.4317,46.3262,46.4125,11725.0
2019-04-11 13:00:00,48.39,48.42,48.32,48.32,6610.0,46.4221,46.4509,46.355,46.355,6610.0
2019-04-11 13:30:00,48.3,48.32,48.02,48.18,50393.0,46.3358,46.355,46.0672,46.2206,50393.0
2019-04-11 14:00:00,48.21,48.27,48.18,48.21,12695.0,46.2494,46.307,46.2206,46.2494,12695.0
2019-04-11 14:30:00,48.19,48.29,48.19,48.28,10423.0,46.2302,46.3262,46.2302,46.3166,10423.0
2019-04-11 15:00:00,48.28,48.37,48.27,48.34,22477.0,46.3166,46.4029,46.307,46.3741,22477.0
2019-04-11 15:30:00,48.35,48.59,48.34,48.54,69477.0,46.3837,46.614,46.3741,46.566,69477.0
2019-04-12 09:30:00,48.86,49.47,48.86,49.23,34790.0,46.873,47.4582,46.873,47.2279,34790.0
2019-04-12 10:00:00,49.21,49.21,48.86,48.86,25879.0,47.2088,47.2088,46.873,46.873,25879.0
2019-04-12 10:30:00,48.89,48.89,48.66,48.66,13244.0,46.9018,46.9018,46.6811,46.6811,13244.0
2019-04-12 11:00:00,48.69,48.77,48.63,48.75,16852.0,46.7099,46.7867,46.6523,46.7675,16852.0
2019-04-12 11:30:00,48.75,48.75,48.56,48.66,11535.0,46.7675,46.7675,46.5852,46.6811,11535.0
2019-04-12 12:00:00,48.68,48.86,48.67,48.85,6511.0,46.7003,46.873,46.6907,46.8634,6511.0
2019-04-12 12:30:00,48.85,48.9,48.83,48.86,4138.0,46.8634,46.9114,46.8442,46.873,4138.0
2019-04-12 13:00:00,48.87,48.93,48.85,48.9,6500.0,46.8826,46.9401,46.8634,46.9114,6500.0
2019-04-12 13:30:00,48.9,48.9,48.75,48.76,8465.0,46.9114,46.9114,46.7675,46.7771,8465.0
2019-04-12 14:00:00,48.76,48.82,48.66,48.78,27288.0,46.7771,46.8346,46.6811,46.7962,27288.0
2019-04-12 14:30:00,48.77,48.82,48.68,48.68,22024.0,46.7867,46.8346,46.7003,46.7003,22024.0
2019-04-12 15:00:00,48.68,48.76,48.66,48.71,30040.0,46.7003,46.7771,46.6811,46.7291,30040.0
2019-04-12 15:30:00,48.71,48.71,48.59,48.64,102459.0,46.7291,46.7291,46.614,46.6619,102459.0
2019-04-15 09:30:00,48.62,48.88,48.53,48.64,35359.0,46.6428,46.8922,46.5564,46.6619,35359.0
2019-04-15 10:00:00,48.66,48.94,48.56,48.83,90852.0,46.6811,46.9497,46.5852,46.8442,90852.0
2019-04-15 10:30:00,48.83,49.04,48.75,49.04,38397.0,46.8442,47.0457,46.7675,47.0457,38397.0
2019-04-15 11:00:00,49.02,49.11,48.95,48.97,67747.0,47.0265,47.1128,46.9593,46.9785,67747.0
2019-04-15 11:30:00,48.97,48.98,48.83,48.88,41552.0,46.9785,46.9881,46.8442,46.8922,41552.0
2019-04-15 12:00:00,48.89,48.92,48.84,48.89,29685.0,46.9018,46.9306,46.8538,46.9018,29685.0
2019-04-15 12:30:00,48.89,48.94,48.86,48.91,29235.0,46.9018,46.9497,46.873,46.921,29235.0
2019-04-15 13:00:00,48.91,49.02,48.89,48.99,36593.0,46.921,47.0265,46.9018,46.9977,36593.0
2019-04-15 13:30:00,49.02,49.03,48.96,48.97,33863.0,47.0265,47.0361,46.9689,46.9785,33863.0
2019-04-15 14:00:00,48.96,49.0,48.95,48.98,15494.0,46.9689,47.0073,46.9593,46.9881,15494.0
2019-04-15 14:30:00,49.0,49.12,48.98,49.09,22011.0,47.0073,47.1224,46.9881,47.0936,22011.0
2019-04-15 15:00:00,49.09,49.18,49.09,49.12,31936.0,47.0936,47.18,47.0936,47.1224,31936.0
2019-04-15 15:30:00,49.13,49.23,49.08,49.11,114775.0,47.132,47.2279,47.084,47.1128,114775.0
2019-04-16 09:30:00,49.27,49.98,49.16,49.65,83136.0,47.2663,47.9474,47.1608,47.6309,83136.0
2019-04-16 10:00:00,49.69,49.75,49.55,49.73,25404.0,47.6692,47.7268,47.5349,47.7076,25404.0
2019-04-16 10:30:00,49.71,49.79,49.6,49.68,44001.0,47.6884,47.7652,47.5829,47.6596,44001.0
2019-04-16 11:00:00,49.67,49.94,49.61,49.86,39722.0,47.6501,47.9091,47.5925,47.8323,39722.0
2019-04-16 11:30:00,49.85,49.89,49.76,49.78,29807.0,47.8227,47.8611,47.7364,47.7556,29807.0
2019-04-16 12:00:00,49.78,49.93,49.78,49.91,35883.0,47.7556,47.8995,47.7556,47.8803,35883.0
2019-04-16 12:30:00,49.91,50.09,49.9,50.03,44420.0,47.8803,48.053,47.8707,47.9954,44420.0
2019-04-16 13:00:00,50.02,50.1,49.97,49.98,40060.0,47.9858,48.0626,47.9379,47.9474,40060.0
2019-04-16 13:30:00,49.98,50.09,49.98,50.07,20672.0,47.9474,48.053,47.9474,48.0338,20672.0
2019-04-16 14:00:00,50.08,50.12,50.0,50.05,34628.0,48.0434,48.0818,47.9666,48.0146,34628.0
2019-04-16 14:30:00,50.06,50.24,50.05,50.22,44050.0,48.0242,48.1969,48.0146,48.1777,44050.0
2019-04-16 15:00:00,50.23,50.29,50.15,50.16,57569.0,48.1873,48.2448,48.1105,48.1201,57569.0
2019-04-16 15:30:00,50.18,50.18,50.02,50.13,136268.0,48.1393,48.1393,47.9858,48.0913,136268.0
2019-04-17 09:30:00,50.68,50.75,50.18,50.32,47387.0,48.619,48.6861,48.1393,48.2736,47387.0
2019-04-17 10:00:00,50.3,50.31,50.09,50.25,38400.0,48.2544,48.264,48.053,48.2065,38400.0
2019-04-17 10:30:00,50.25,50.45,50.24,50.34,26145.0,48.2065,48.3983,48.1969,48.2928,26145.0
2019-04-17 11:00:00,50.35,50.46,50.25,50.27,26385.0,48.3024,48.4079,48.2065,48.2257,26385.0
2019-04-17 11:30:00,50.26,50.41,50.2,50.35,45555.0,48.2161,48.36,48.1585,48.3024,45555.0
2019-04-17 12:00:00,50.35,50.35,50.27,50.34,26193.0,48.3024,48.3024,48.2257,48.2928,26193.0
2019-04-17 12:30:00,50.34,50.47,50.33,50.43,40555.0,48.2928,48.4175,48.2832,48.3791,40555.0
2019-04-17 13:00:00,50.44,50.46,50.37,50.43,20002.0,48.3887,48.4079,48.3216,48.3791,20002.0
2019-04-17 13:30:00,50.44,50.52,50.44,50.45,31728.0,48.3887,48.4655,48.3887,48.3983,31728.0
2019-04-17 14:00:00,50.44,50.55,50.39,50.39,24516.0,48.3887,48.4943,48.3408,48.3408,24516.0
2019-04-17 14:30:00,50.39,50.58,50.37,50.56,35110.0,48.3408,48.523,48.3216,48.5039,35110.0
2019-04-17 15:00:00,50.55,50.6,50.52,50.54,36668.0,48.4943,48.5422,48.4655,48.4847,36668.0
2019-04-17 15:30:00,50.54,50.54,50.43,50.5,107843.0,48.4847,48.4847,48.3791,48.4463,107843.0
2019-04-18 09:30:00,50.77,50.94,50.55,50.75,16540.0,48.7053,48.8684,48.4943,48.6861,16540.0
2019-04-18 10:00:00,50.75,50.95,50.72,50.94,18893.0,48.6861,48.878,48.6574,48.8684,18893.0
2019-04-18 10:30:00,50.95,51.04,50.77,51.04,18743.0,48.878,48.9643,48.7053,48.9643,18743.0
2019-04-18 11:00:00,51.02,51.17,50.96,50.96,29010.0,48.9452,49.0891,48.8876,48.8876,29010.0
2019-04-18 11:30:00,50.96,51.33,50.96,51.21,66571.0,48.8876,49.2425,48.8876,49.1274,66571.0
2019-04-18 12:00:00,51.21,51.22,51.08,51.12,34804.0,49.1274,49.137,49.0027,49.0411,34804.0
2019-04-18 12:30:00,51.13,51.34,51.13,51.33,31850.0,49.0507,49.2521,49.0507,49.2425,31850.0
2019-04-18 13:00:00,51.34,51.38,51.23,51.3,38217.0,49.2521,49.2905,49.1466,49.2138,38217.0
2019-04-18 13:30:00,51.3,51.42,51.28,51.35,30878.0,49.2138,49.3289,49.1946,49.2617,30878.0
2019-04-18 14:00:00,51.35,51.46,51.28,51.44,29831.0,49.2617,49.3673,49.1946,49.3481,29831.0
2019-04-18 14:30:00,51.45,51.5,51.31,51.49,52645.0,49.3577,49.4056,49.2234,49.396,52645.0
2019-04-18 15:00:00,51.49,51.5,51.26,51.31,80943.0,49.396,49.4056,49.1754,49.2234,80943.0
2019-04-18 15:30:00,51.29,51.36,51.17,51.28,172458.0,49.2042,49.2713,49.0891,49.1946,172458.0
2019-04-22 09:30:00,50.29,50.8,49.81,50.59,29885.0,48.2448,48.7341,47.7844,48.5326,29885.0
2019-04-22 10:00:00,50.59,50.61,50.25,50.29,28902.0,48.5326,48.5518,48.2065,48.2448,28902.0
2019-04-22 10:30:00,50.3,50.54,50.28,50.38,18939.0,48.2544,48.4847,48.2352,48.3312,18939.0
2019-04-22 11:00:00,50.39,50.68,50.33,50.66,44700.0,48.3408,48.619,48.2832,48.5998,44700.0
2019-04-22 11:30:00,50.66,50.77,50.64,50.66,26831.0,48.5998,48.7053,48.5806,48.5998,26831.0
2019-04-22 12:00:00,50.66,50.72,50.62,50.65,11742.0,48.5998,48.6574,48.5614,48.5902,11742.0
2019-04-22 12:30:00,50.65,50.65,50.55,50.6,13229.0,48.5902,48.5902,48.4943,48.5422,13229.0
2019-04-22 13:00:00,50.59,50.62,50.53,50.59,17187.0,48.5326,48.5614,48.4751,48.5326,17187.0
2019-04-22 13:30:00,50.6,50.61,50.54,50.54,10459.0,48.5422,48.5518,48.4847,48.4847,10459.0
2019-04-22 14:00:00,50.55,50.69,50.53,50.65,22919.0,48.4943,48.6286,48.4751,48.5902,22919.0
2019-04-22 14:30:00,50.65,50.7,50.6,50.7,24906.0,48.5902,48.6382,48.5422,48.6382,24906.0
2019-04-22 15:00:00,50.7,50.7,50.43,50.48,30286.0,48.6382,48.6382,48.3791,48.4271,30286.0
2019-04-22 15:30:00,50.48,50.58,50.46,50.57,91702.0,48.4271,48.523,48.4079,48.5135,91702.0
2019-04-23 09:30:00,50.55,50.83,50.44,50.67,30157.0,48.4943,48.7629,48.3887,48.6094,30157.0
2019-04-23 10:00:00,50.63,50.64,50.51,50.57,11444.0,48.571,48.5806,48.4559,48.5135,11444.0
2019-04-23 10:30:00,50.62,50.77,50.61,50.72,10054.0,48.5614,48.7053,48.5518,48.6574,10054.0
2019-04-23 11:00:00,50.73,51.01,50.73,51.01,11007.0,48.6669,48.9356,48.6669,48.9356,11007.0
2019-04-23 11:30:00,50.99,51.11,50.97,51.1,14369.0,48.9164,49.0315,48.8972,49.0219,14369.0
2019-04-23 12:00:00,51.11,51.43,51.11,51.18,27437.0,49.0315,49.3385,49.0315,49.0986,27437.0
2019-04-23 12:30:00,51.15,51.2,51.06,51.18,12288.0,49.0699,49.1178,48.9835,49.0986,12288.0
2019-04-23 13:00:00,51.15,51.2,51.08,51.15,6426.0,49.0699,49.1178,49.0027,49.0699,6426.0
2019-04-23 13:30:00,51.16,51.29,51.16,51.23,14274.0,49.0795,49.2042,49.0795,49.1466,14274.0
2019-04-23 14:00:00,51.22,51.29,51.14,51.14,17181.0,49.137,49.2042,49.0603,49.0603,17181.0
2019-04-23 14:30:00,51.15,51.16,51.04,51.09,21188.0,49.0699,49.0795,48.9643,49.0123,21188.0
2019-04-23 15:00:00,51.08,51.1,51.0,51.09,17843.0,49.0027,49.0219,48.926,49.0123,17843.0
2019-04-23 15:30:00,51.08,51.1,50.99,51.07,65507.0,49.0027,49.0219,48.9164,48.9931,65507.0
2019-04-24 09:30:00,51.24,51.56,51.03,51.56,14154.0,49.1562,49.4632,48.9547,49.4632,14154.0
2019-04-24 10:00:00,51.51,51.59,51.42,51.52,16230.0,49.4152,49.492,49.3289,49.4248,16230.0
2019-04-24 10:30:00,51.52,51.73,51.49,51.72,13986.0,49.4248,49.6263,49.396,49.6167,13986.0
2019-04-24 11:00:00,51.73,51.73,51.57,51.62,27522.0,49.6263,49.6263,49.4728,49.5208,27522.0
2019-04-24 11:30:00,51.63,51.66,51.53,51.58,29693.0,49.5303,49.5591,49.4344,49.4824,29693.0
2019-04-24 12:00:00,51.58,51.58,51.38,51.38,21011.0,49.4824,49.4824,49.2905,49.2905,21011.0
2019-04-24 12:30:00,51.41,51.56,51.37,51.44,90001.0,49.3193,49.4632,49.2809,49.3481,90001.0
2019-04-24 13:00:00,51.43,51.46,51.14,51.18,93900.0,49.3385,49.3673,49.0603,49.0986,93900.0
2019-04-24 13:30:00,51.18,51.28,51.1,51.12,23152.0,49.0986,49.1946,49.0219,49.0411,23152.0
2019-04-24 14:00:00,51.13,51.2,51.11,51.17,13751.0,49.0507,49.1178,49.0315,49.0891,13751.0
2019-04-24 14:30:00,51.16,51.26,51.14,51.23,25923.0,49.0795,49.1754,49.0603,49.1466,25923.0
2019-04-24 15:00:00,51.24,51.34,51.24,51.32,17387.0,49.1562,49.2521,49.1562,49.233,17387.0
2019-04-24 15:30:00,51.32,51.33,51.1,51.11,74570.0,49.233,49.2425,49.0219,49.0315,74570.0
2019-04-25 09:30:00,50.78,50.78,49.84,50.39,46733.0,48.7149,48.7149,47.8131,48.3408,46733.0
2019-04-25 10:00:00,50.35,50.44,50.12,50.18,40994.0,48.3024,48.3887,48.0818,48.1393,40994.0
2019-04-25 10:30:00,50.23,50.28,50.09,50.19,30444.0,48.1873,48.2352,48.053,48.1489,30444.0
2019-04-25 11:00:00,50.19,50.43,50.16,50.25,31002.0,48.1489,48.3791,48.1201,48.2065,31002.0
2019-04-25 11:30:00,50.25,50.51,50.25,50.48,28439.0,48.2065,48.4559,48.2065,48.4271,28439.0
2019-04-25 12:00:00,50.47,50.49,50.3,50.32,46141.0,48.4175,48.4367,48.2544,48.2736,46141.0
2019-04-25 12:30:00,50.34,50.45,50.31,50.36,67302.0,48.2928,48.3983,48.264,48.312,67302.0
2019-04-25 13:00:00,50.37,50.4,50.3,50.36,31457.0,48.3216,48.3504,48.2544,48.312,31457.0
2019-04-25 13:30:00,50.37,50.46,50.32,50.34,33502.0,48.3216,48.4079,48.2736,48.2928,33502.0
2019-04-25 14:00:00,50.34,50.54,50.34,50.41,39377.0,48.2928,48.4847,48.2928,48.36,39377.0
2019-04-25 14:30:00,50.41,50.44,50.32,50.38,42043.0,48.36,48.3887,48.2736,48.3312,42043.0
2019-04-25 15:00:00,50.37,50.44,50.34,50.43,44220.0,48.3216,48.3887,48.2928,48.3791,44220.0
2019-04-25 15:30:00,50.43,50.45,50.33,50.41,110617.0,48.3791,48.3983,48.2832,48.36,110617.0
2019-04-26 09:30:00,50.19,50.27,50.03,50.1,10654.0,48.1489,48.2257,47.9954,48.0626,10654.0
2019-04-26 10:00:00,50.09,50.15,49.85,50.07,28528.0,48.053,48.1105,47.8227,48.0338,28528.0
2019-04-26 10:30:00,50.08,50.29,50.05,50.19,9866.0,48.0434,48.2448,48.0146,48.1489,9866.0
2019-04-26 11:00:00,50.15,50.42,50.15,50.42,9196.0,48.1105,48.3696,48.1105,48.3696,9196.0
2019-04-26 11:30:00,50.44,50.5,50.32,50.32,5982.0,48.3887,48.4463,48.2736,48.2736,5982.0
2019-04-26 12:00:00,50.34,50.35,50.21,50.23,14447.0,48.2928,48.3024,48.1681,48.1873,14447.0
2019-04-26 12:30:00,50.21,50.22,50.1,50.11,14061.0,48.1681,48.1777,48.0626,48.0722,14061.0
2019-04-26 13:00:00,50.09,50.17,50.09,50.13,8333.0,48.053,48.1297,48.053,48.0913,8333.0
2019-04-26 13:30:00,50.14,50.14,50.04,50.05,17423.0,48.1009,48.1009,48.005,48.0146,17423.0
2019-04-26 14:00:00,50.05,50.05,49.95,50.02,27060.0,48.0146,48.0146,47.9187,47.9858,27060.0
2019-04-26 14:30:00,50.02,50.02,49.94,49.98,15050.0,47.9858,47.9858,47.9091,47.9474,15050.0
2019-04-26 15:00:00,49.97,50.07,49.95,49.97,30429.0,47.9379,48.0338,47.9187,47.9379,30429.0
2019-04-26 15:30:00,49.97,50.09,49.97,50.08,149974.0,47.9379,48.053,47.9379,48.0434,149974.0
2019-04-29 09:30:00,50.16,50.49,50.0,50.46,18161.0,48.1201,48.4367,47.9666,48.4079,18161.0
2019-04-29 10:00:00,50.44,50.47,50.26,50.35,17655.0,48.3887,48.4175,48.2161,48.3024,17655.0
2019-04-29 10:30:00,50.34,50.39,50.2,50.22,48094.0,48.2928,48.3408,48.1585,48.1777,48094.0
2019-04-29 11:00:00,50.22,50.31,50.12,50.15,30232.0,48.1777,48.264,48.0818,48.1105,30232.0
2019-04-29 11:30:00,50.14,50.15,50.06,50.07,14528.0,48.1009,48.1105,48.0242,48.0338,14528.0
2019-04-29 12:00:00,50.06,50.2,50.03,50.19,16712.0,48.0242,48.1585,47.9954,48.1489,16712.0
2019-04-29 12:30:00,50.19,50.21,50.07,50.1,25858.0,48.1489,48.1681,48.0338,48.0626,25858.0
2019-04-29 13:00:00,50.11,50.13,50.06,50.08,16351.0,48.0722,48.0913,48.0242,48.0434,16351.0
2019-04-29 13:30:00,50.08,50.15,50.05,50.12,9660.0,48.0434,48.1105,48.0146,48.0818,9660.0
2019-04-29 14:00:00,50.12,50.14,50.08,50.09,17329.0,48.0818,48.1009,48.0434,48.053,17329.0
2019-04-29 14:30:00,50.09,50.12,50.03,50.08,15915.0,48.053,48.0818,47.9954,48.0434,15915.0
2019-04-29 15:00:00,50.09,50.1,50.0,50.0,25589.0,48.053,48.0626,47.9666,47.9666,25589.0
2019-04-29 15:30:00,50.0,50.07,49.95,50.07,114709.0,47.9666,48.0338,47.9187,48.0338,114709.0
2019-04-30 09:30:00,49.94,50.09,49.55,49.55,20314.0,47.9091,48.053,47.5349,47.5349,20314.0
2019-04-30 10:00:00,49.54,49.85,49.54,49.62,31719.0,47.5253,47.8227,47.5253,47.6021,31719.0
2019-04-30 10:30:00,49.61,49.8,49.61,49.65,57031.0,47.5925,47.7748,47.5925,47.6309,57031.0
2019-04-30 11:00:00,49.63,49.66,49.26,49.36,181594.0,47.6117,47.6405,47.2567,47.3527,181594.0
2019-04-30 11:30:00,49.37,49.4,49.27,49.28,136517.0,47.3623,47.391,47.2663,47.2759,136517.0
2019-04-30 12:00:00,49.27,49.49,49.26,49.45,108820.0,47.2663,47.4774,47.2567,47.439,108820.0
2019-04-30 12:30:00,49.45,49.5,49.22,49.39,229177.0,47.439,47.487,47.2184,47.3814,229177.0
2019-04-30 13:00:00,49.38,49.48,49.35,49.43,542979.0,47.3718,47.4678,47.3431,47.4198,542979.0
2019-04-30 13:30:00,49.44,49.75,49.42,49.74,124819.0,47.4294,47.7268,47.4102,47.7172,124819.0
2019-04-30 14:00:00,49.74,49.8,49.63,49.68,52198.0,47.7172,47.7748,47.6117,47.6596,52198.0
2019-04-30 14:30:00,49.68,49.8,49.65,49.76,51113.0,47.6596,47.7748,47.6309,47.7364,51113.0
2019-04-30 15:00:00,49.76,49.8,49.72,49.75,63985.0,47.7364,47.7748,47.698,47.7268,63985.0
2019-04-30 15:30:00,49.75,49.94,49.69,49.92,258159.0,47.7268,47.9091,47.6692,47.8899,258159.0
2019-05-01 09:30:00,50.0,51.02,49.52,49.73,64492.0,47.9666,48.9452,47.5062,47.7076,64492.0
2019-05-01 10:00:00,49.69,49.7,49.17,49.55,67110.0,47.6692,47.6788,47.1704,47.5349,67110.0
2019-05-01 10:30:00,49.55,49.9,49.54,49.77,110134.0,47.5349,47.8707,47.5253,47.746,110134.0
2019-05-01 11:00:00,49.76,50.0,49.73,49.79,37256.0,47.7364,47.9666,47.7076,47.7652,37256.0
2019-05-01 11:30:00,49.79,50.05,49.7,50.0,39308.0,47.7652,48.0146,47.6788,47.9666,39308.0
2019-05-01 12:00:00,50.0,50.16,49.95,50.07,56537.0,47.9666,48.1201,47.9187,48.0338,56537.0
2019-05-01 12:30:00,50.07,50.29,50.03,50.25,79823.0,48.0338,48.2448,47.9954,48.2065,79823.0
2019-05-01 13:00:00,50.25,50.4,50.2,50.3,39571.0,48.2065,48.3504,48.1585,48.2544,39571.0
2019-05-01 13:30:00,50.29,50.29,50.02,50.12,34155.0,48.2448,48.2448,47.9858,48.0818,34155.0
2019-05-01 14:00:00,50.15,50.43,49.95,50.36,74075.0,48.1105,48.3791,47.9187,48.312,74075.0
2019-05-01 14:30:00,50.36,50.49,50.09,50.13,75359.0,48.312,48.4367,48.053,48.0913,75359.0
2019-05-01 15:00:00,50.16,50.38,50.05,50.17,81296.0,48.1201,48.3312,48.0146,48.1297,81296.0
2019-05-01 15:30:00,50.15,50.16,49.95,49.99,247580.0,48.1105,48.1201,47.9187,47.957,247580.0
2019-05-02 09:30:00,49.9,50.5,49.79,50.48,21454.0,47.8707,48.4463,47.7652,48.4271,21454.0
2019-05-02 10:00:00,50.48,50.77,50.42,50.63,35282.0,48.4271,48.7053,48.3696,48.571,35282.0
2019-05-02 10:30:00,50.62,50.81,50.56,50.74,22244.0,48.5614,48.7437,48.5039,48.6765,22244.0
2019-05-02 11:00:00,50.76,50.93,50.39,50.39,40260.0,48.6957,48.8588,48.3408,48.3408,40260.0
2019-05-02 11:30:00,50.39,50.49,50.33,50.43,51989.0,48.3408,48.4367,48.2832,48.3791,51989.0
2019-05-02 12:00:00,50.44,50.77,50.42,50.76,30651.0,48.3887,48.7053,48.3696,48.6957,30651.0
2019-05-02 12:30:00,50.78,50.83,50.73,50.81,31188.0,48.7149,48.7629,48.6669,48.7437,31188.0
2019-05-02 13:00:00,50.81,50.95,50.74,50.94,32937.0,48.7437,48.878,48.6765,48.8684,32937.0
2019-05-02 13:30:00,50.95,51.08,50.89,50.93,47820.0,48.878,49.0027,48.8204,48.8588,47820.0
2019-05-02 14:00:00,50.97,50.98,50.83,50.88,32967.0,48.8972,48.9068,48.7629,48.8108,32967.0
2019-05-02 14:30:00,50.91,50.91,50.64,50.78,41787.0,48.8396,48.8396,48.5806,48.7149,41787.0
2019-05-02 15:00:00,50.78,50.91,50.74,50.89,51350.0,48.7149,48.8396,48.6765,48.8204,51350.0
2019-05-02 15:30:00,50.88,50.88,50.72,50.77,154605.0,48.8108,48.8108,48.6574,48.7053,154605.0
2019-05-03 09:30:00,50.96,51.27,50.81,51.11,89493.0,48.8876,49.185,48.7437,49.0315,89493.0
2019-05-03 10:00:00,51.1,51.14,50.96,51.05,36167.0,49.0219,49.0603,48.8876,48.9739,36167.0
2019-05-03 10:30:00,51.09,51.28,51.08,51.24,28205.0,49.0123,49.1946,49.0027,49.1562,28205.0
2019-05-03 11:00:00,51.27,51.41,51.17,51.23,25911.0,49.185,49.3193,49.0891,49.1466,25911.0
2019-05-03 11:30:00,51.25,51.31,51.14,51.29,38633.0,49.1658,49.2234,49.0603,49.2042,38633.0
2019-05-03 12:00:00,51.27,51.34,51.21,51.28,21100.0,49.185,49.2521,49.1274,49.1946,21100.0
2019-05-03 12:30:00,51.28,51.44,51.28,51.43,21664.0,49.1946,49.3481,49.1946,49.3385,21664.0
2019-05-03 13:00:00,51.43,51.57,51.41,51.57,18775.0,49.3385,49.4728,49.3193,49.4728,18775.0
2019-05-03 13:30:00,51.58,51.66,51.54,51.6,18062.0,49.4824,49.5591,49.444,49.5016,18062.0
2019-05-03 14:00:00,51.6,51.6,51.42,51.45,28022.0,49.5016,49.5016,49.3289,49.3577,28022.0
2019-05-03 14:30:00,51.44,51.51,51.4,51.46,25200.0,49.3481,49.4152,49.3097,49.3673,25200.0
2019-05-03 15:00:00,51.46,51.53,51.45,51.53,36359.0,49.3673,49.4344,49.3577,49.4344,36359.0
2019-05-03 15:30:00,51.52,51.85,51.5,51.79,181048.0,49.4248,49.7414,49.4056,49.6838,181048.0
2019-05-06 09:30:00,50.5,50.6,49.8,50.4,57094.0,48.4463,48.5422,47.7748,48.3504,57094.0
2019-05-06 10:00:00,50.44,50.72,50.43,50.52,12156.0,48.3887,48.6574,48.3791,48.4655,12156.0
2019-05-06 10:30:00,50.49,50.73,50.39,50.72,67898.0,48.4367,48.6669,48.3408,48.6574,67898.0
2019-05-06 11:00:00,50.74,50.91,50.61,50.9,14037.0,48.6765,48.8396,48.5518,48.83,14037.0
2019-05-06 11:30:00,50.92,51.0,50.69,50.69,15010.0,48.8492,48.926,48.6286,48.6286,15010.0
2019-05-06 12:00:00,50.69,50.81,50.65,50.74,27762.0,48.6286,48.7437,48.5902,48.6765,27762.0
2019-05-06 12:30:00,50.74,50.79,50.66,50.76,17290.0,48.6765,48.7245,48.5998,48.6957,17290.0
2019-05-06 13:00:00,50.76,50.9,50.69,50.86,21765.0,48.6957,48.83,48.6286,48.7917,21765.0
2019-05-06 13:30:00,50.85,50.87,50.63,50.72,43834.0,48.7821,48.8013,48.571,48.6574,43834.0
2019-05-06 14:00:00,50.73,50.73,50.6,50.67,19998.0,48.6669,48.6669,48.5422,48.6094,19998.0
2019-05-06 14:30:00,50.66,50.87,50.65,50.8,24633.0,48.5998,48.8013,48.5902,48.7341,24633.0
2019-05-06 15:00:00,50.8,50.82,50.71,50.72,17944.0,48.7341,48.7533,48.6478,48.6574,17944.0
2019-05-06 15:30:00,50.73,50.82,50.59,50.61,99404.0,48.6669,48.7533,48.5326,48.5518,99404.0
2019-05-07 09:30:00,49.82,50.13,49.75,50.04,35161.0,47.794,48.0913,47.7268,48.005,35161.0
2019-05-07 10:00:00,50.02,50.07,49.82,50.02,49225.0,47.9858,48.0338,47.794,47.9858,49225.0
2019-05-07 10:30:00,50.04,50.04,49.65,49.65,52919.0,48.005,48.005,47.6309,47.6309,52919.0
2019-05-07 11:00:00,49.68,49.83,49.65,49.78,16661.0,47.6596,47.8035,47.6309,47.7556,16661.0
2019-05-07 11:30:00,49.8,49.88,49.6,49.62,99425.0,47.7748,47.8515,47.5829,47.6021,99425.0
2019-05-07 12:00:00,49.61,49.93,49.53,49.91,37642.0,47.5925,47.8995,47.5157,47.8803,37642.0
2019-05-07 12:30:00,49.91,49.91,49.63,49.63,31486.0,47.8803,47.8803,47.6117,47.6117,31486.0
2019-05-07 13:00:00,49.63,49.63,49.28,49.3,13816.0,47.6117,47.6117,47.2759,47.2951,13816.0
2019-05-07 13:30:00,49.31,49.57,49.28,49.5,24359.0,47.3047,47.5541,47.2759,47.487,24359.0
2019-05-07 14:00:00,49.49,49.57,49.33,49.33,16838.0,47.4774,47.5541,47.3239,47.3239,16838.0
2019-05-07 14:30:00,49.36,49.4,49.17,49.37,27773.0,47.3527,47.391,47.1704,47.3623,27773.0
2019-05-07 15:00:00,49.35,49.45,49.26,49.4,28030.0,47.3431,47.439,47.2567,47.391,28030.0
2019-05-07 15:30:00,49.39,49.56,49.23,49.45,89147.0,47.3814,47.5445,47.2279,47.439,89147.0
2019-05-08 09:30:00,49.28,49.73,49.17,49.52,9403.0,47.2759,47.7076,47.1704,47.5062,9403.0
2019-05-08 10:00:00,49.46,49.5,49.21,49.29,10030.0,47.4486,47.487,47.2088,47.2855,10030.0
2019-05-08 10:30:00,49.3,49.34,49.13,49.33,13735.0,47.2951,47.3335,47.132,47.3239,13735.0
2019-05-08 11:00:00,49.39,49.58,49.36,49.51,17228.0,47.3814,47.5637,47.3527,47.4966,17228.0
2019-05-08 11:30:00,49.48,49.57,49.32,49.42,12793.0,47.4678,47.5541,47.3143,47.4102,12793.0
2019-05-08 12:00:00,49.41,49.46,49.18,49.46,8693.0,47.4006,47.4486,47.18,47.4486,8693.0
2019-05-08 12:30:00,49.39,49.56,49.3,49.5,37814.0,47.3814,47.5445,47.2951,47.487,37814.0
2019-05-08 13:00:00,49.5,49.5,49.34,49.44,13173.0,47.487,47.487,47.3335,47.4294,13173.0
2019-05-08 13:30:00,49.42,49.51,49.36,49.4,15282.0,47.4102,47.4966,47.3527,47.391,15282.0
2019-05-08 14:00:00,49.4,49.52,49.36,49.49,15012.0,47.391,47.5062,47.3527,47.4774,15012.0
2019-05-08 14:30:00,49.49,49.5,49.38,49.4,14210.0,47.4774,47.487,47.3718,47.391,14210.0
2019-05-08 15:00:00,49.41,49.44,49.3,49.32,20260.0,47.4006,47.4294,47.2951,47.3143,20260.0
2019-05-08 15:30:00,49.32,49.41,48.9,48.97,107474.0,47.3143,47.4006,46.9114,46.9785,107474.0
2019-05-09 09:30:00,48.38,48.59,47.9,48.06,18604.0,46.4125,46.614,45.952,46.1055,18604.0
2019-05-09 10:00:00,48.0,48.3,47.91,48.03,19024.0,46.048,46.3358,45.9616,46.0767,19024.0
2019-05-09 10:30:00,48.0,48.34,47.85,48.23,25863.0,46.048,46.3741,45.9041,46.2686,25863.0
2019-05-09 11:00:00,48.2,48.33,48.15,48.21,22936.0,46.2398,46.3645,46.1919,46.2494,22936.0
2019-05-09 11:30:00,48.22,48.59,48.21,48.53,28587.0,46.259,46.614,46.2494,46.5564,28587.0
2019-05-09 12:00:00,48.57,48.59,48.42,48.53,20645.0,46.5948,46.614,46.4509,46.5564,20645.0
2019-05-09 12:30:00,48.54,49.01,48.54,48.77,34866.0,46.566,47.0169,46.566,46.7867,34866.0
2019-05-09 13:00:00,48.8,48.81,48.57,48.66,13675.0,46.8154,46.825,46.5948,46.6811,13675.0
2019-05-09 13:30:00,48.66,48.79,48.62,48.68,20559.0,46.6811,46.8058,46.6428,46.7003,20559.0
2019-05-09 14:00:00,48.7,48.8,48.61,48.79,13157.0,46.7195,46.8154,46.6332,46.8058,13157.0
2019-05-09 14:30:00,48.78,48.85,48.52,48.54,17946.0,46.7962,46.8634,46.5468,46.566,17946.0
2019-05-09 15:00:00,48.54,48.57,48.44,48.5,32798.0,46.566,46.5948,46.4701,46.5276,32798.0
2019-05-09 15:30:00,48.5,48.72,48.5,48.69,100993.0,46.5276,46.7387,46.5276,46.7099,100993.0
2019-05-10 09:30:00,48.46,48.56,48.27,48.46,8807.0,46.4893,46.5852,46.307,46.4893,8807.0
2019-05-10 10:00:00,48.45,48.47,47.93,47.96,10198.0,46.4797,46.4989,45.9808,46.0096,10198.0
2019-05-10 10:30:00,47.96,48.0,47.78,47.85,27006.0,46.0096,46.048,45.8369,45.9041,27006.0
2019-05-10 11:00:00,47.81,47.98,47.73,47.86,7975.0,45.8657,46.0288,45.7889,45.9137,7975.0
2019-05-10 11:30:00,47.82,47.96,47.74,47.88,8883.0,45.8753,46.0096,45.7985,45.9328,8883.0
2019-05-10 12:00:00,47.88,48.27,47.88,48.25,7654.0,45.9328,46.307,45.9328,46.2878,7654.0
2019-05-10 12:30:00,48.27,48.32,48.15,48.32,12608.0,46.307,46.355,46.1919,46.355,12608.0
2019-05-10 13:00:00,48.29,48.55,48.29,48.48,10295.0,46.3262,46.5756,46.3262,46.5084,10295.0
2019-05-10 13:30:00,48.46,48.6,48.45,48.57,6324.0,46.4893,46.6236,46.4797,46.5948,6324.0
2019-05-10 14:00:00,48.56,48.65,48.46,48.51,7639.0,46.5852,46.6715,46.4893,46.5372,7639.0
2019-05-10 14:30:00,48.54,48.72,48.53,48.7,8985.0,46.566,46.7387,46.5564,46.7195,8985.0
2019-05-10 15:00:00,48.7,49.01,48.68,48.97,14902.0,46.7195,47.0169,46.7003,46.9785,14902.0
2019-05-10 15:30:00,48.96,48.96,48.69,48.87,44228.0,46.9689,46.9689,46.7099,46.8826,44228.0
2019-05-13 09:30:00,47.6,47.8,47.33,47.49,25997.0,45.6642,45.8561,45.4052,45.5587,25997.0
2019-05-13 10:00:00,47.51,47.51,46.88,46.95,132520.0,45.5779,45.5779,44.9735,45.0407,132520.0
2019-05-13 10:30:00,46.95,47.01,46.56,46.77,105893.0,45.0407,45.0982,44.6665,44.868,105893.0
2019-05-13 11:00:00,46.8,46.87,46.5,46.59,65139.0,44.8968,44.9639,44.609,44.6953,65139.0
2019-05-13 11:30:00,46.63,46.68,46.42,46.55,53037.0,44.7337,44.7816,44.5322,44.6569,53037.0
2019-05-13 12:00:00,46.55,46.55,46.11,46.22,41408.0,44.6569,44.6569,44.2348,44.3404,41408.0
2019-05-13 12:30:00,46.21,46.24,45.92,45.94,49523.0,44.3308,44.3595,44.0526,44.0717,49523.0
2019-05-13 13:00:00,45.95,45.95,45.66,45.89,46220.0,44.0813,44.0813,43.8031,44.0238,46220.0
2019-05-13 13:30:00,45.91,45.96,45.83,45.92,58362.0,44.043,44.0909,43.9662,44.0526,58362.0
2019-05-13 14:00:00,45.92,45.97,45.72,45.92,121753.0,44.0526,44.1005,43.8607,44.0526,121753.0
2019-05-13 14:30:00,45.96,46.03,45.83,45.94,110448.0,44.0909,44.1581,43.9662,44.0717,110448.0
2019-05-13 15:00:00,45.95,46.02,45.6,45.72,111617.0,44.0813,44.1485,43.7456,43.8607,111617.0
2019-05-13 15:30:00,45.71,45.71,45.39,45.54,287718.0,43.8511,43.8511,43.5441,43.688,287718.0
2019-05-14 09:30:00,45.82,46.1,45.66,45.98,48314.0,43.9566,44.2252,43.8031,44.1101,48314.0
2019-05-14 10:00:00,46.01,46.24,45.93,46.14,41468.0,44.1389,44.3595,44.0621,44.2636,41468.0
2019-05-14 10:30:00,46.12,46.22,46.04,46.1,13933.0,44.2444,44.3404,44.1677,44.2252,13933.0
2019-05-14 11:00:00,46.1,46.17,45.77,45.97,39545.0,44.2252,44.2924,43.9087,44.1005,39545.0
2019-05-14 11:30:00,45.97,46.19,45.97,46.1,27635.0,44.1005,44.3116,44.1005,44.2252,27635.0
2019-05-14 12:00:00,46.11,46.23,46.04,46.07,24352.0,44.2348,44.3499,44.1677,44.1965,24352.0
2019-05-14 12:30:00,46.07,46.15,46.0,46.1,28535.0,44.1965,44.2732,44.1293,44.2252,28535.0
2019-05-14 13:00:00,46.11,46.22,46.08,46.14,28405.0,44.2348,44.3404,44.206,44.2636,28405.0
2019-05-14 13:30:00,46.15,46.27,46.14,46.23,11108.0,44.2732,44.3883,44.2636,44.3499,11108.0
2019-05-14 14:00:00,46.23,46.24,46.03,46.18,18681.0,44.3499,44.3595,44.1581,44.302,18681.0
2019-05-14 14:30:00,46.16,46.24,46.06,46.17,11837.0,44.2828,44.3595,44.1869,44.2924,11837.0
2019-05-14 15:00:00,46.17,46.23,46.04,46.05,73908.0,44.2924,44.3499,44.1677,44.1773,73908.0
2019-05-14 15:30:00,46.04,46.1,45.92,46.03,135012.0,44.1677,44.2252,44.0526,44.1581,135012.0
2019-05-15 09:30:00,45.64,46.06,45.59,46.05,27402.0,43.7839,44.1869,43.736,44.1773,27402.0
2019-05-15 10:00:00,46.05,46.22,45.77,46.22,32013.0,44.1773,44.3404,43.9087,44.3404,32013.0
2019-05-15 10:30:00,46.22,46.37,46.16,46.27,89312.0,44.3404,44.4843,44.2828,44.3883,89312.0
2019-05-15 11:00:00,46.29,46.29,46.08,46.18,14455.0,44.4075,44.4075,44.206,44.302,14455.0
2019-05-15 11:30:00,46.16,46.2,46.06,46.18,19807.0,44.2828,44.3212,44.1869,44.302,19807.0
2019-05-15 12:00:00,46.19,46.28,46.12,46.16,18378.0,44.3116,44.3979,44.2444,44.2828,18378.0
2019-05-15 12:30:00,46.16,46.21,46.12,46.15,14847.0,44.2828,44.3308,44.2444,44.2732,14847.0
2019-05-15 13:00:00,46.15,46.45,46.13,46.36,44501.0,44.2732,44.561,44.254,44.4747,44501.0
2019-05-15 13:30:00,46.38,46.46,46.29,46.46,23135.0,44.4938,44.5706,44.4075,44.5706,23135.0
2019-05-15 14:00:00,46.45,46.63,46.44,46.6,19716.0,44.561,44.7337,44.5514,44.7049,19716.0
2019-05-15 14:30:00,46.6,46.69,46.56,46.57,19969.0,44.7049,44.7912,44.6665,44.6761,19969.0
2019-05-15 15:00:00,46.57,46.68,46.56,46.67,28768.0,44.6761,44.7816,44.6665,44.7721,28768.0
2019-05-15 15:30:00,46.67,46.7,46.51,46.55,86602.0,44.7721,44.8008,44.6186,44.6569,86602.0
2019-05-16 09:30:00,46.75,46.86,46.58,46.77,19840.0,44.8488,44.9543,44.6857,44.868,19840.0
2019-05-16 10:00:00,46.74,46.9,46.59,46.9,62150.0,44.8392,44.9927,44.6953,44.9927,62150.0
2019-05-16 10:30:00,46.87,46.87,46.67,46.75,16932.0,44.9639,44.9639,44.7721,44.8488,16932.0
2019-05-16 11:00:00,46.76,46.82,46.68,46.76,20664.0,44.8584,44.916,44.7816,44.8584,20664.0
2019-05-16 11:30:00,46.74,46.91,46.66,46.75,27420.0,44.8392,45.0023,44.7625,44.8488,27420.0
2019-05-16 12:00:00,46.75,46.94,46.75,46.84,15851.0,44.8488,45.0311,44.8488,44.9351,15851.0
2019-05-16 12:30:00,46.87,46.94,46.82,46.9,10624.0,44.9639,45.0311,44.916,44.9927,10624.0
2019-05-16 13:00:00,46.88,47.0,46.84,46.9,18723.0,44.9735,45.0886,44.9351,44.9927,18723.0
2019-05-16 13:30:00,46.9,46.92,46.78,46.91,21506.0,44.9927,45.0119,44.8776,45.0023,21506.0
2019-05-16 14:00:00,46.89,46.99,46.83,46.96,14492.0,44.9831,45.079,44.9255,45.0503,14492.0
2019-05-16 14:30:00,46.95,46.99,46.84,46.92,17011.0,45.0407,45.079,44.9351,45.0119,17011.0
2019-05-16 15:00:00,46.91,46.91,46.79,46.88,43575.0,45.0023,45.0023,44.8872,44.9735,43575.0
2019-05-16 15:30:00,46.87,46.87,46.74,46.81,99471.0,44.9639,44.9639,44.8392,44.9064,99471.0
2019-05-17 09:30:00,46.37,46.65,46.2,46.41,18903.0,44.4843,44.7529,44.3212,44.5226,18903.0
2019-05-17 10:00:00,46.29,46.45,46.19,46.4,10155.0,44.4075,44.561,44.3116,44.513,10155.0
2019-05-17 10:30:00,46.4,46.61,46.23,46.54,14620.0,44.513,44.7145,44.3499,44.6473,14620.0
2019-05-17 11:00:00,46.57,46.65,46.4,46.48,12200.0,44.6761,44.7529,44.513,44.5898,12200.0
2019-05-17 11:30:00,46.45,46.46,46.31,46.46,5961.0,44.561,44.5706,44.4267,44.5706,5961.0
2019-05-17 12:00:00,46.4,46.42,46.31,46.34,12796.0,44.513,44.5322,44.4267,44.4555,12796.0
2019-05-17 12:30:00,46.38,46.38,46.28,46.36,7286.0,44.4938,44.4938,44.3979,44.4747,7286.0
2019-05-17 13:00:00,46.31,46.53,46.29,46.42,5606.0,44.4267,44.6377,44.4075,44.5322,5606.0
2019-05-17 13:30:00,46.37,46.5,46.37,46.47,9639.0,44.4843,44.609,44.4843,44.5802,9639.0
2019-05-17 14:00:00,46.46,46.5,46.39,46.39,6200.0,44.5706,44.609,44.5034,44.5034,6200.0
2019-05-17 14:30:00,46.41,46.42,46.23,46.28,18911.0,44.5226,44.5322,44.3499,44.3979,18911.0
2019-05-17 15:00:00,46.26,46.26,45.94,46.08,27917.0,44.3787,44.3787,44.0717,44.206,27917.0
2019-05-17 15:30:00,46.04,46.07,45.88,45.92,50538.0,44.1677,44.1965,44.0142,44.0526,50538.0
2019-05-20 09:30:00,45.43,45.82,45.16,45.56,41045.0,43.5825,43.9566,43.3235,43.7072,41045.0
2019-05-20 10:00:00,45.56,45.73,45.42,45.72,72661.0,43.7072,43.8703,43.5729,43.8607,72661.0
2019-05-20 10:30:00,45.72,45.77,45.55,45.66,29575.0,43.8607,43.9087,43.6976,43.8031,29575.0
2019-05-20 11:00:00,45.66,45.68,45.34,45.48,18725.0,43.8031,43.8223,43.4961,43.6304,18725.0
2019-05-20 11:30:00,45.49,45.52,45.38,45.44,15130.0,43.64,43.6688,43.5345,43.5921,15130.0
2019-05-20 12:00:00,45.45,45.57,45.42,45.42,9329.0,43.6017,43.7168,43.5729,43.5729,9329.0
2019-05-20 12:30:00,45.41,45.47,45.35,45.39,9332.0,43.5633,43.6209,43.5057,43.5441,9332.0
2019-05-20 13:00:00,45.38,45.42,45.27,45.3,8677.0,43.5345,43.5729,43.429,43.4578,8677.0
2019-05-20 13:30:00,45.28,45.29,45.17,45.22,6261.0,43.4386,43.4482,43.3331,43.381,6261.0
2019-05-20 14:00:00,45.22,45.22,45.08,45.15,9528.0,43.381,43.381,43.2467,43.3139,9528.0
2019-05-20 14:30:00,45.16,45.17,44.96,45.01,8268.0,43.3235,43.3331,43.1316,43.1796,8268.0
2019-05-20 15:00:00,45.02,45.04,44.85,44.99,26607.0,43.1892,43.2083,43.0261,43.1604,26607.0
2019-05-20 15:30:00,44.98,45.13,44.94,45.01,46549.0,43.1508,43.2947,43.1124,43.1796,46549.0
2019-05-21 09:30:00,45.12,45.46,44.96,45.18,46447.0,43.2851,43.6113,43.1316,43.3426,46447.0
2019-05-21 10:00:00,45.14,45.6,45.12,45.58,28661.0,43.3043,43.7456,43.2851,43.7264,28661.0
2019-05-21 10:30:00,45.59,45.76,45.56,45.74,41951.0,43.736,43.8991,43.7072,43.8799,41951.0
2019-05-21 11:00:00,45.75,45.78,45.59,45.63,39439.0,43.8895,43.9182,43.736,43.7743,39439.0
2019-05-21 11:30:00,45.63,45.72,45.56,45.57,22753.0,43.7743,43.8607,43.7072,43.7168,22753.0
2019-05-21 12:00:00,45.57,45.58,45.47,45.5,25135.0,43.7168,43.7264,43.6209,43.6496,25135.0
2019-05-21 12:30:00,45.48,45.52,45.44,45.52,19850.0,43.6304,43.6688,43.5921,43.6688,19850.0
2019-05-21 13:00:00,45.5,45.52,45.47,45.48,16352.0,43.6496,43.6688,43.6209,43.6304,16352.0
2019-05-21 13:30:00,45.48,45.53,45.46,45.5,15189.0,43.6304,43.6784,43.6113,43.6496,15189.0
2019-05-21 14:00:00,45.49,45.55,45.42,45.55,21688.0,43.64,43.6976,43.5729,43.6976,21688.0
2019-05-21 14:30:00,45.55,45.62,45.44,45.44,26746.0,43.6976,43.7648,43.5921,43.5921,26746.0
2019-05-21 15:00:00,45.44,45.6,45.44,45.59,15811.0,43.5921,43.7456,43.5921,43.736,15811.0
2019-05-21 15:30:00,45.6,45.63,45.45,45.56,66268.0,43.7456,43.7743,43.6017,43.7072,66268.0
2019-05-22 09:30:00,45.23,45.42,45.06,45.3,60444.0,43.3906,43.5729,43.2275,43.4578,60444.0
2019-05-22 10:00:00,45.34,45.39,45.2,45.29,46722.0,43.4961,43.5441,43.3618,43.4482,46722.0
2019-05-22 10:30:00,45.26,45.29,45.09,45.2,24603.0,43.4194,43.4482,43.2563,43.3618,24603.0
2019-05-22 11:00:00,45.23,45.42,45.17,45.42,26431.0,43.3906,43.5729,43.3331,43.5729,26431.0
2019-05-22 11:30:00,45.5,45.5,45.26,45.4,12468.0,43.6496,43.6496,43.4194,43.5537,12468.0
2019-05-22 12:00:00,45.37,45.37,45.16,45.21,10780.0,43.5249,43.5249,43.3235,43.3714,10780.0
2019-05-22 12:30:00,45.22,45.27,45.13,45.19,59531.0,43.381,43.429,43.2947,43.3522,59531.0
2019-05-22 13:00:00,45.19,45.23,45.1,45.12,78200.0,43.3522,43.3906,43.2659,43.2851,78200.0
2019-05-22 13:30:00,45.1,45.21,45.03,45.21,20433.0,43.2659,43.3714,43.1987,43.3714,20433.0
2019-05-22 14:00:00,45.21,45.28,45.11,45.13,20370.0,43.3714,43.4386,43.2755,43.2947,20370.0
2019-05-22 14:30:00,45.13,45.22,45.11,45.17,13431.0,43.2947,43.381,43.2755,43.3331,13431.0
2019-05-22 15:00:00,45.17,45.21,45.02,45.05,28742.0,43.3331,43.3714,43.1892,43.2179,28742.0
2019-05-22 15:30:00,45.05,45.11,44.9,44.91,132512.0,43.2179,43.2755,43.074,43.0836,132512.0
2019-05-23 09:30:00,44.26,44.41,43.81,44.14,18413.0,42.4601,42.604,42.0284,42.3449,18413.0
2019-05-23 10:00:00,44.09,44.35,44.04,44.31,107496.0,42.297,42.5464,42.249,42.508,107496.0
2019-05-23 10:30:00,44.32,44.63,44.23,44.58,29286.0,42.5176,42.815,42.4313,42.767,29286.0
2019-05-23 11:00:00,44.58,44.63,44.42,44.55,22626.0,42.767,42.815,42.6136,42.7383,22626.0
2019-05-23 11:30:00,44.52,44.52,44.29,44.29,29204.0,42.7095,42.7095,42.4888,42.4888,29204.0
2019-05-23 12:00:00,44.3,44.5,44.3,44.44,36507.0,42.4984,42.6903,42.4984,42.6327,36507.0
2019-05-23 12:30:00,44.42,44.46,44.27,44.28,38026.0,42.6136,42.6519,42.4697,42.4792,38026.0
2019-05-23 13:00:00,44.27,44.32,44.12,44.22,28860.0,42.4697,42.5176,42.3258,42.4217,28860.0
2019-05-23 13:30:00,44.22,44.23,44.1,44.18,26610.0,42.4217,42.4313,42.3066,42.3833,26610.0
2019-05-23 14:00:00,44.18,44.25,44.08,44.08,26968.0,42.3833,42.4505,42.2874,42.2874,26968.0
2019-05-23 14:30:00,44.06,44.15,44.06,44.09,22359.0,42.2682,42.3545,42.2682,42.297,22359.0
2019-05-23 15:00:00,44.07,44.44,44.0,44.44,41514.0,42.2778,42.6327,42.2106,42.6327,41514.0
2019-05-23 15:30:00,44.44,44.44,44.23,44.33,75059.0,42.6327,42.6327,42.4313,42.5272,75059.0
2019-05-24 09:30:00,44.71,45.1,44.39,44.4,16260.0,42.8918,43.2659,42.5848,42.5944,16260.0
2019-05-24 10:00:00,44.37,44.47,44.13,44.13,17107.0,42.5656,42.6615,42.3353,42.3353,17107.0
2019-05-24 10:30:00,44.14,44.21,43.96,43.98,8605.0,42.3449,42.4121,42.1723,42.1914,8605.0
2019-05-24 11:00:00,43.99,44.05,43.88,43.95,34738.0,42.201,42.2586,42.0955,42.1627,34738.0
2019-05-24 11:30:00,43.95,44.0,43.86,43.96,12461.0,42.1627,42.2106,42.0763,42.1723,12461.0
2019-05-24 12:00:00,43.94,44.07,43.91,44.05,9980.0,42.1531,42.2778,42.1243,42.2586,9980.0
2019-05-24 12:30:00,44.05,44.27,44.05,44.23,14770.0,42.2586,42.4697,42.2586,42.4313,14770.0
2019-05-24 13:00:00,44.24,44.25,44.11,44.12,6152.0,42.4409,42.4505,42.3162,42.3258,6152.0
2019-05-24 13:30:00,44.12,44.12,44.05,44.07,5960.0,42.3258,42.3258,42.2586,42.2778,5960.0
2019-05-24 14:00:00,44.06,44.08,43.99,44.03,10250.0,42.2682,42.2874,42.201,42.2394,10250.0
2019-05-24 14:30:00,44.05,44.13,44.02,44.09,7938.0,42.2586,42.3353,42.2298,42.297,7938.0
2019-05-24 15:00:00,44.09,44.29,44.08,44.29,9114.0,42.297,42.4888,42.2874,42.4888,9114.0
2019-05-24 15:30:00,44.31,44.34,44.14,44.17,115163.0,42.508,42.5368,42.3449,42.3737,115163.0
2019-05-28 09:30:00,44.11,44.48,44.07,44.07,9461.0,42.3162,42.6711,42.2778,42.2778,9461.0
2019-05-28 10:00:00,44.07,44.07,43.7,43.81,11711.0,42.2778,42.2778,41.9228,42.0284,11711.0
2019-05-28 10:30:00,43.82,43.86,43.73,43.76,21189.0,42.038,42.0763,41.9516,41.9804,21189.0
2019-05-28 11:00:00,43.76,44.05,43.75,43.87,58397.0,41.9804,42.2586,41.9708,42.0859,58397.0
2019-05-28 11:30:00,43.86,43.97,43.77,43.91,24161.0,42.0763,42.1819,41.99,42.1243,24161.0
2019-05-28 12:00:00,43.88,44.05,43.88,44.0,17777.0,42.0955,42.2586,42.0955,42.2106,17777.0
2019-05-28 12:30:00,43.98,44.17,43.98,44.07,55669.0,42.1914,42.3737,42.1914,42.2778,55669.0
2019-05-28 13:00:00,44.08,44.13,44.05,44.05,15810.0,42.2874,42.3353,42.2586,42.2586,15810.0
2019-05-28 13:30:00,44.07,44.09,44.01,44.07,20707.0,42.2778,42.297,42.2202,42.2778,20707.0
2019-05-28 14:00:00,44.06,44.08,44.03,44.07,20882.0,42.2682,42.2874,42.2394,42.2778,20882.0
2019-05-28 14:30:00,44.07,44.08,44.0,44.04,40113.0,42.2778,42.2874,42.2106,42.249,40113.0
2019-05-28 15:00:00,44.03,44.06,43.97,43.97,24761.0,42.2394,42.2682,42.1819,42.1819,24761.0
2019-05-28 15:30:00,43.96,43.97,43.72,43.72,58635.0,42.1723,42.1819,41.942,41.942,58635.0
2019-05-29 09:30:00,43.38,43.58,43.19,43.21,38829.0,41.6158,41.8077,41.4336,41.4528,38829.0
2019-05-29 10:00:00,43.23,43.53,43.23,43.51,49109.0,41.4719,41.7597,41.4719,41.7406,49109.0
2019-05-29 10:30:00,43.51,43.61,43.43,43.46,29767.0,41.7406,41.8365,41.6638,41.6926,29767.0
2019-05-29 11:00:00,43.45,43.53,43.11,43.16,38790.0,41.683,41.7597,41.3568,41.4048,38790.0
2019-05-29 11:30:00,43.18,43.24,42.95,43.13,27188.0,41.424,41.4815,41.2033,41.376,27188.0
2019-05-29 12:00:00,43.15,43.36,43.12,43.3,67682.0,41.3952,41.5967,41.3664,41.5391,67682.0
2019-05-29 12:30:00,43.3,43.5,43.3,43.38,28251.0,41.5391,41.731,41.5391,41.6158,28251.0
2019-05-29 13:00:00,43.38,43.51,43.3,43.43,40776.0,41.6158,41.7406,41.5391,41.6638,40776.0
2019-05-29 13:30:00,43.41,43.43,43.31,43.32,11856.0,41.6446,41.6638,41.5487,41.5583,11856.0
2019-05-29 14:00:00,43.34,43.37,43.27,43.32,15414.0,41.5775,41.6063,41.5103,41.5583,15414.0
2019-05-29 14:30:00,43.32,43.32,43.09,43.19,13404.0,41.5583,41.5583,41.3376,41.4336,13404.0
2019-05-29 15:00:00,43.18,43.31,43.06,43.31,33380.0,41.424,41.5487,41.3089,41.5487,33380.0
2019-05-29 15:30:00,43.3,43.43,43.22,43.24,138057.0,41.5391,41.6638,41.4624,41.4815,138057.0
2019-05-30 09:30:00,43.51,43.84,43.51,43.84,21782.0,41.7406,42.0571,41.7406,42.0571,21782.0
2019-05-30 10:00:00,43.84,43.84,43.53,43.6,11293.0,42.0571,42.0571,41.7597,41.8269,11293.0
2019-05-30 10:30:00,43.59,43.69,43.45,43.52,12233.0,41.8173,41.9132,41.683,41.7502,12233.0
2019-05-30 11:00:00,43.5,43.56,43.35,43.41,10525.0,41.731,41.7885,41.5871,41.6446,10525.0
2019-05-30 11:30:00,43.46,43.5,43.36,43.46,16052.0,41.6926,41.731,41.5967,41.6926,16052.0
2019-05-30 12:00:00,43.46,43.62,43.46,43.57,12822.0,41.6926,41.8461,41.6926,41.7981,12822.0
2019-05-30 12:30:00,43.56,43.74,43.54,43.61,21157.0,41.7885,41.9612,41.7693,41.8365,21157.0
2019-05-30 13:00:00,43.62,43.64,43.56,43.6,40442.0,41.8461,41.8653,41.7885,41.8269,40442.0
2019-05-30 13:30:00,43.61,43.67,43.58,43.66,13515.0,41.8365,41.8941,41.8077,41.8845,13515.0
2019-05-30 14:00:00,43.67,43.69,43.38,43.46,31783.0,41.8941,41.9132,41.6158,41.6926,31783.0
2019-05-30 14:30:00,43.44,43.68,43.33,43.68,29792.0,41.6734,41.9036,41.5679,41.9036,29792.0
2019-05-30 15:00:00,43.69,43.76,43.51,43.75,75361.0,41.9132,41.9804,41.7406,41.9708,75361.0
2019-05-30 15:30:00,43.73,43.89,43.68,43.83,125831.0,41.9516,42.1051,41.9036,42.0475,125831.0
2019-05-31 09:30:00,43.07,43.07,42.73,43.06,51120.0,41.3185,41.3185,40.9923,41.3089,51120.0
2019-05-31 10:00:00,43.05,43.1,42.86,43.04,69547.0,41.2993,41.3472,41.117,41.2897,69547.0
2019-05-31 10:30:00,43.04,43.19,42.98,43.14,13998.0,41.2897,41.4336,41.2321,41.3856,13998.0
2019-05-31 11:00:00,43.13,43.18,43.01,43.17,17135.0,41.376,41.424,41.2609,41.4144,17135.0
2019-05-31 11:30:00,43.16,43.22,43.11,43.21,19002.0,41.4048,41.4624,41.3568,41.4528,19002.0
2019-05-31 12:00:00,43.2,43.22,43.06,43.07,19977.0,41.4432,41.4624,41.3089,41.3185,19977.0
2019-05-31 12:30:00,43.06,43.13,43.02,43.07,18689.0,41.3089,41.376,41.2705,41.3185,18689.0
2019-05-31 13:00:00,43.07,43.17,43.06,43.15,12008.0,41.3185,41.4144,41.3089,41.3952,12008.0
2019-05-31 13:30:00,43.14,43.2,43.14,43.18,6924.0,41.3856,41.4432,41.3856,41.424,6924.0
2019-05-31 14:00:00,43.18,43.18,43.0,43.0,9184.0,41.424,41.424,41.2513,41.2513,9184.0
2019-05-31 14:30:00,43.0,43.07,42.98,43.0,24150.0,41.2513,41.3185,41.2321,41.2513,24150.0
2019-05-31 15:00:00,43.0,43.0,42.7,42.73,34300.0,41.2513,41.2513,40.9635,40.9923,34300.0
2019-05-31 15:30:00,42.71,42.79,42.6,42.7,125499.0,40.9731,41.0498,40.8676,40.9635,125499.0
2019-06-03 09:30:00,42.69,43.09,42.5,42.9,38404.0,40.9539,41.3376,40.7716,41.1554,38404.0
2019-06-03 10:00:00,42.94,43.32,42.84,43.32,34421.0,41.1937,41.5583,41.0978,41.5583,34421.0
2019-06-03 10:30:00,43.34,43.58,43.32,43.58,18189.0,41.5775,41.8077,41.5583,41.8077,18189.0
2019-06-03 11:00:00,43.6,43.6,43.16,43.22,22175.0,41.8269,41.8269,41.4048,41.4624,22175.0
2019-06-03 11:30:00,43.23,43.29,43.04,43.08,21228.0,41.4719,41.5295,41.2897,41.328,21228.0
2019-06-03 12:00:00,43.08,43.18,42.94,42.94,35102.0,41.328,41.424,41.1937,41.1937,35102.0
2019-06-03 12:30:00,42.94,43.03,42.81,42.89,53759.0,41.1937,41.2801,41.069,41.1458,53759.0
2019-06-03 13:00:00,42.9,43.24,42.85,43.1,50827.0,41.1554,41.4815,41.1074,41.3472,50827.0
2019-06-03 13:30:00,43.08,43.36,42.98,43.34,46422.0,41.328,41.5967,41.2321,41.5775,46422.0
2019-06-03 14:00:00,43.34,43.48,43.32,43.34,46860.0,41.5775,41.7118,41.5583,41.5775,46860.0
2019-06-03 14:30:00,43.35,43.36,43.2,43.27,64180.0,41.5871,41.5967,41.4432,41.5103,64180.0
2019-06-03 15:00:00,43.27,43.66,43.13,43.36,71973.0,41.5103,41.8845,41.376,41.5967,71973.0
2019-06-03 15:30:00,43.36,43.67,43.24,43.64,256006.0,41.5967,41.8941,41.4815,41.8653,256006.0
2019-06-04 09:30:00,44.26,44.5,44.15,44.49,55682.0,42.4601,42.6903,42.3545,42.6807,55682.0
2019-06-04 10:00:00,44.5,44.78,44.43,44.78,53711.0,42.6903,42.9589,42.6231,42.9589,53711.0
2019-06-04 10:30:00,44.78,44.87,44.66,44.83,46547.0,42.9589,43.0453,42.8438,43.0069,46547.0
2019-06-04 11:00:00,44.82,44.94,44.73,44.83,34381.0,42.9973,43.1124,42.9109,43.0069,34381.0
2019-06-04 11:30:00,44.82,44.94,44.8,44.9,23281.0,42.9973,43.1124,42.9781,43.074,23281.0
2019-06-04 12:00:00,44.89,44.93,44.82,44.91,20190.0,43.0644,43.1028,42.9973,43.0836,20190.0
2019-06-04 12:30:00,44.91,45.23,44.84,45.16,20982.0,43.0836,43.3906,43.0165,43.3235,20982.0
2019-06-04 13:00:00,45.15,45.16,44.97,45.12,23878.0,43.3139,43.3235,43.1412,43.2851,23878.0
2019-06-04 13:30:00,45.11,45.22,45.08,45.22,19084.0,43.2755,43.381,43.2467,43.381,19084.0
2019-06-04 14:00:00,45.21,45.21,45.06,45.08,41650.0,43.3714,43.3714,43.2275,43.2467,41650.0
2019-06-04 14:30:00,45.09,45.24,45.03,45.22,30819.0,43.2563,43.4002,43.1987,43.381,30819.0
2019-06-04 15:00:00,45.21,45.33,45.21,45.31,28733.0,43.3714,43.4865,43.3714,43.4674,28733.0
2019-06-04 15:30:00,45.3,45.47,45.3,45.42,106152.0,43.4578,43.6209,43.4578,43.5729,106152.0
2019-06-05 09:30:00,45.75,45.75,45.18,45.42,15549.0,43.8895,43.8895,43.3426,43.5729,15549.0
2019-06-05 10:00:00,45.49,45.68,45.28,45.3,41513.0,43.64,43.8223,43.4386,43.4578,41513.0
2019-06-05 10:30:00,45.26,45.26,44.9,44.97,14532.0,43.4194,43.4194,43.074,43.1412,14532.0
2019-06-05 11:00:00,44.96,45.36,44.96,45.36,15616.0,43.1316,43.5153,43.1316,43.5153,15616.0
2019-06-05 11:30:00,45.36,45.4,45.15,45.32,29324.0,43.5153,43.5537,43.3139,43.477,29324.0
2019-06-05 12:00:00,45.34,45.37,45.23,45.34,21209.0,43.4961,43.5249,43.3906,43.4961,21209.0
2019-06-05 12:30:00,45.35,45.41,45.29,45.38,14163.0,43.5057,43.5633,43.4482,43.5345,14163.0
2019-06-05 13:00:00,45.39,45.52,45.39,45.47,18382.0,43.5441,43.6688,43.5441,43.6209,18382.0
2019-06-05 13:30:00,45.47,45.57,45.45,45.51,14589.0,43.6209,43.7168,43.6017,43.6592,14589.0
2019-06-05 14:00:00,45.5,45.5,45.25,45.25,17625.0,43.6496,43.6496,43.4098,43.4098,17625.0
2019-06-05 14:30:00,45.23,45.33,45.17,45.33,51093.0,43.3906,43.4865,43.3331,43.4865,51093.0
2019-06-05 15:00:00,45.32,45.45,45.32,45.43,24058.0,43.477,43.6017,43.477,43.5825,24058.0
2019-06-05 15:30:00,45.41,45.41,45.29,45.35,60377.0,43.5633,43.5633,43.4482,43.5057,60377.0
2019-06-06 09:30:00,45.35,45.45,45.15,45.15,6532.0,43.5057,43.6017,43.3139,43.3139,6532.0
2019-06-06 10:00:00,45.13,45.27,45.13,45.15,160324.0,43.2947,43.429,43.2947,43.3139,160324.0
2019-06-06 10:30:00,45.16,45.4,45.15,45.37,32070.0,43.3235,43.5537,43.3139,43.5249,32070.0
2019-06-06 11:00:00,45.39,45.56,45.34,45.48,16190.0,43.5441,43.7072,43.4961,43.6304,16190.0
2019-06-06 11:30:00,45.47,45.54,45.37,45.4,16682.0,43.6209,43.688,43.5249,43.5537,16682.0
2019-06-06 12:00:00,45.39,45.44,45.29,45.3,8611.0,43.5441,43.5921,43.4482,43.4578,8611.0
2019-06-06 12:30:00,45.29,45.41,45.28,45.4,12027.0,43.4482,43.5633,43.4386,43.5537,12027.0
2019-06-06 13:00:00,45.41,45.43,45.26,45.31,11578.0,43.5633,43.5825,43.4194,43.4674,11578.0
2019-06-06 13:30:00,45.3,45.31,45.25,45.28,19104.0,43.4578,43.4674,43.4098,43.4386,19104.0
2019-06-06 14:00:00,45.28,45.38,45.27,45.37,9959.0,43.4386,43.5345,43.429,43.5249,9959.0
2019-06-06 14:30:00,45.37,45.57,45.36,45.46,11905.0,43.5249,43.7168,43.5153,43.6113,11905.0
2019-06-06 15:00:00,45.47,45.61,45.46,45.53,24011.0,43.6209,43.7552,43.6113,43.6784,24011.0
2019-06-06 15:30:00,45.53,45.6,45.32,45.34,69590.0,43.6784,43.7456,43.477,43.4961,69590.0
2019-06-07 09:30:00,45.69,45.75,45.47,45.65,27830.0,43.8319,43.8895,43.6209,43.7935,27830.0
2019-06-07 10:00:00,45.61,45.74,45.56,45.58,14030.0,43.7552,43.8799,43.7072,43.7264,14030.0
2019-06-07 10:30:00,45.58,45.88,45.58,45.85,10615.0,43.7264,44.0142,43.7264,43.9854,10615.0
2019-06-07 11:00:00,45.85,45.9,45.69,45.72,12336.0,43.9854,44.0334,43.8319,43.8607,12336.0
2019-06-07 11:30:00,45.73,45.77,45.67,45.68,10152.0,43.8703,43.9087,43.8127,43.8223,10152.0
2019-06-07 12:00:00,45.69,45.85,45.66,45.84,9077.0,43.8319,43.9854,43.8031,43.9758,9077.0
2019-06-07 12:30:00,45.83,45.88,45.79,45.87,6933.0,43.9662,44.0142,43.9278,44.0046,6933.0
2019-06-07 13:00:00,45.88,45.98,45.82,45.93,16937.0,44.0142,44.1101,43.9566,44.0621,16937.0
2019-06-07 13:30:00,45.93,45.93,45.78,45.91,39938.0,44.0621,44.0621,43.9182,44.043,39938.0
2019-06-07 14:00:00,45.91,45.93,45.9,45.91,21268.0,44.043,44.0621,44.0334,44.043,21268.0
2019-06-07 14:30:00,45.9,46.01,45.87,45.88,18017.0,44.0334,44.1389,44.0046,44.0142,18017.0
2019-06-07 15:00:00,45.87,45.94,45.82,45.94,17585.0,44.0046,44.0717,43.9566,44.0717,17585.0
2019-06-07 15:30:00,45.93,45.93,45.71,45.79,53312.0,44.0621,44.0621,43.8511,43.9278,53312.0
2019-06-10 09:30:00,46.01,46.83,46.01,46.83,26144.0,44.1389,44.9255,44.1389,44.9255,26144.0
2019-06-10 10:00:00,46.82,47.19,46.82,47.1,21227.0,44.916,45.2709,44.916,45.1846,21227.0
2019-06-10 10:30:00,47.04,47.07,46.88,46.92,21899.0,45.127,45.1558,44.9735,45.0119,21899.0
2019-06-10 11:00:00,46.88,46.99,46.79,46.82,10283.0,44.9735,45.079,44.8872,44.916,10283.0
2019-06-10 11:30:00,46.82,46.96,46.73,46.93,11995.0,44.916,45.0503,44.8296,45.0215,11995.0
2019-06-10 12:00:00,46.94,46.97,46.62,46.64,9152.0,45.0311,45.0599,44.7241,44.7433,9152.0
2019-06-10 12:30:00,46.61,46.63,46.44,46.5,25727.0,44.7145,44.7337,44.5514,44.609,25727.0
2019-06-10 13:00:00,46.46,46.74,46.46,46.73,18221.0,44.5706,44.8392,44.5706,44.8296,18221.0
2019-06-10 13:30:00,46.73,46.82,46.67,46.73,19819.0,44.8296,44.916,44.7721,44.8296,19819.0
2019-06-10 14:00:00,46.72,46.78,46.56,46.78,26826.0,44.82,44.8776,44.6665,44.8776,26826.0
2019-06-10 14:30:00,46.77,46.85,46.74,46.8,28568.0,44.868,44.9447,44.8392,44.8968,28568.0
2019-06-10 15:00:00,46.81,46.9,46.78,46.8,41700.0,44.9064,44.9927,44.8776,44.8968,41700.0
2019-06-10 15:30:00,46.79,46.86,46.72,46.79,132976.0,44.8872,44.9543,44.82,44.8872,132976.0
2019-06-11 09:30:00,47.39,47.55,47.2,47.32,16838.0,45.4628,45.6163,45.2805,45.3956,16838.0
2019-06-11 10:00:00,47.33,47.39,47.09,47.38,21352.0,45.4052,45.4628,45.175,45.4532,21352.0
2019-06-11 10:30:00,47.38,47.39,47.09,47.12,23082.0,45.4532,45.4628,45.175,45.2038,23082.0
2019-06-11 11:00:00,47.09,47.21,47.03,47.06,9984.0,45.175,45.2901,45.1174,45.1462,9984.0
2019-06-11 11:30:00,47.04,47.04,46.92,46.97,12392.0,45.127,45.127,45.0119,45.0599,12392.0
2019-06-11 12:00:00,46.94,46.94,46.84,46.92,14038.0,45.0311,45.0311,44.9351,45.0119,14038.0
2019-06-11 12:30:00,46.94,47.01,46.86,46.92,24253.0,45.0311,45.0982,44.9543,45.0119,24253.0
2019-06-11 13:00:00,46.92,47.11,46.92,47.1,12048.0,45.0119,45.1942,45.0119,45.1846,12048.0
2019-06-11 13:30:00,47.1,47.22,47.06,47.2,7519.0,45.1846,45.2997,45.1462,45.2805,7519.0
2019-06-11 14:00:00,47.22,47.32,47.21,47.29,16673.0,45.2997,45.3956,45.2901,45.3668,16673.0
2019-06-11 14:30:00,47.29,47.29,47.05,47.09,55236.0,45.3668,45.3668,45.1366,45.175,55236.0
2019-06-11 15:00:00,47.1,47.1,46.9,46.94,45713.0,45.1846,45.1846,44.9927,45.0311,45713.0
2019-06-11 15:30:00,46.92,47.04,46.77,46.9,158744.0,45.0119,45.127,44.868,44.9927,158744.0
2019-06-12 09:30:00,46.95,47.12,46.7,47.0,19164.0,45.0407,45.2038,44.8008,45.0886,19164.0
2019-06-12 10:00:00,47.01,47.01,46.63,46.75,20011.0,45.0982,45.0982,44.7337,44.8488,20011.0
2019-06-12 10:30:00,46.74,46.84,46.59,46.59,32043.0,44.8392,44.9351,44.6953,44.6953,32043.0
2019-06-12 11:00:00,46.57,46.68,46.53,46.65,33526.0,44.6761,44.7816,44.6377,44.7529,33526.0
2019-06-12 11:30:00,46.66,46.71,46.56,46.58,60827.0,44.7625,44.8104,44.6665,44.6857,60827.0
2019-06-12 12:00:00,46.59,46.61,46.53,46.6,15038.0,44.6953,44.7145,44.6377,44.7049,15038.0
2019-06-12 12:30:00,46.6,46.61,46.45,46.52,71959.0,44.7049,44.7145,44.561,44.6282,71959.0
2019-06-12 13:00:00,46.52,46.61,46.48,46.61,20889.0,44.6282,44.7145,44.5898,44.7145,20889.0
2019-06-12 13:30:00,46.6,46.63,46.54,46.55,13641.0,44.7049,44.7337,44.6473,44.6569,13641.0
2019-06-12 14:00:00,46.56,46.59,46.43,46.48,62591.0,44.6665,44.6953,44.5418,44.5898,62591.0
2019-06-12 14:30:00,46.48,46.69,46.48,46.63,14801.0,44.5898,44.7912,44.5898,44.7337,14801.0
2019-06-12 15:00:00,46.63,46.7,46.56,46.56,38220.0,44.7337,44.8008,44.6665,44.6665,38220.0
2019-06-12 15:30:00,46.57,46.61,46.44,46.53,132558.0,44.6761,44.7145,44.5514,44.6377,132558.0
2019-06-13 09:30:00,46.62,47.05,46.52,46.85,17422.0,44.7241,45.1366,44.6282,44.9447,17422.0
2019-06-13 10:00:00,46.84,46.92,46.7,46.87,16040.0,44.9351,45.0119,44.8008,44.9639,16040.0
2019-06-13 10:30:00,46.86,46.92,46.73,46.76,31045.0,44.9543,45.0119,44.8296,44.8584,31045.0
2019-06-13 11:00:00,46.76,46.85,46.75,46.8,46790.0,44.8584,44.9447,44.8488,44.8968,46790.0
2019-06-13 11:30:00,46.82,46.85,46.75,46.78,13006.0,44.916,44.9447,44.8488,44.8776,13006.0
2019-06-13 12:00:00,46.78,46.87,46.74,46.75,67434.0,44.8776,44.9639,44.8392,44.8488,67434.0
2019-06-13 12:30:00,46.76,46.88,46.67,46.84,83385.0,44.8584,44.9735,44.7721,44.9351,83385.0
2019-06-13 13:00:00,46.84,47.01,46.79,47.0,39839.0,44.9351,45.0982,44.8872,45.0886,39839.0
2019-06-13 13:30:00,47.0,47.16,46.99,47.12,13840.0,45.0886,45.2421,45.079,45.2038,13840.0
2019-06-13 14:00:00,47.1,47.12,47.0,47.11,14824.0,45.1846,45.2038,45.0886,45.1942,14824.0
2019-06-13 14:30:00,47.11,47.12,47.04,47.1,16430.0,45.1942,45.2038,45.127,45.1846,16430.0
2019-06-13 15:00:00,47.09,47.09,47.0,47.06,22164.0,45.175,45.175,45.0886,45.1462,22164.0
2019-06-13 15:30:00,47.06,47.15,47.04,47.15,68564.0,45.1462,45.2325,45.127,45.2325,68564.0
2019-06-14 09:30:00,46.81,46.81,45.97,46.12,15157.0,44.9064,44.9064,44.1005,44.2444,15157.0
2019-06-14 10:00:00,46.12,46.32,46.09,46.28,12970.0,44.2444,44.4363,44.2156,44.3979,12970.0
2019-06-14 10:30:00,46.26,46.39,46.23,46.31,13530.0,44.3787,44.5034,44.3499,44.4267,13530.0
2019-06-14 11:00:00,46.34,46.34,46.04,46.16,27646.0,44.4555,44.4555,44.1677,44.2828,27646.0
2019-06-14 11:30:00,46.14,46.26,46.1,46.26,16465.0,44.2636,44.3787,44.2252,44.3787,16465.0
2019-06-14 12:00:00,46.26,46.58,46.2,46.58,19112.0,44.3787,44.6857,44.3212,44.6857,19112.0
2019-06-14 12:30:00,46.54,46.58,46.24,46.24,122295.0,44.6473,44.6857,44.3595,44.3595,122295.0
2019-06-14 13:00:00,46.24,46.24,46.05,46.07,13866.0,44.3595,44.3595,44.1773,44.1965,13866.0
2019-06-14 13:30:00,46.07,46.08,45.96,45.97,23790.0,44.1965,44.206,44.0909,44.1005,23790.0
2019-06-14 14:00:00,45.98,45.98,45.78,45.8,33124.0,44.1101,44.1101,43.9182,43.9374,33124.0
2019-06-14 14:30:00,45.8,45.8,45.64,45.67,48825.0,43.9374,43.9374,43.7839,43.8127,48825.0
2019-06-14 15:00:00,45.68,45.97,45.64,45.94,67344.0,43.8223,44.1005,43.7839,44.0717,67344.0
2019-06-14 15:30:00,45.94,46.03,45.74,45.84,107307.0,44.0717,44.1581,43.8799,43.9758,107307.0
2019-06-17 09:30:00,45.02,45.68,44.32,45.49,51957.0,43.1892,43.8223,42.5176,43.64,51957.0
2019-06-17 10:00:00,45.5,45.75,45.49,45.62,15607.0,43.6496,43.8895,43.64,43.7648,15607.0
2019-06-17 10:30:00,45.64,45.76,45.57,45.73,23013.0,43.7839,43.8991,43.7168,43.8703,23013.0
2019-06-17 11:00:00,45.72,45.77,45.56,45.66,13987.0,43.8607,43.9087,43.7072,43.8031,13987.0
2019-06-17 11:30:00,45.67,45.77,45.63,45.7,23084.0,43.8127,43.9087,43.7743,43.8415,23084.0
2019-06-17 12:00:00,45.7,45.8,45.68,45.8,13231.0,43.8415,43.9374,43.8223,43.9374,13231.0
2019-06-17 12:30:00,45.81,45.87,45.71,45.71,16468.0,43.947,44.0046,43.8511,43.8511,16468.0
2019-06-17 13:00:00,45.7,45.73,45.63,45.63,8881.0,43.8415,43.8703,43.7743,43.7743,8881.0
2019-06-17 13:30:00,45.64,45.78,45.64,45.75,12921.0,43.7839,43.9182,43.7839,43.8895,12921.0
2019-06-17 14:00:00,45.77,45.91,45.77,45.82,12341.0,43.9087,44.043,43.9087,43.9566,12341.0
2019-06-17 14:30:00,45.82,45.9,45.8,45.9,13156.0,43.9566,44.0334,43.9374,44.0334,13156.0
2019-06-17 15:00:00,45.89,45.89,45.57,45.64,26651.0,44.0238,44.0238,43.7168,43.7839,26651.0
2019-06-17 15:30:00,45.65,45.66,45.42,45.52,121504.0,43.7935,43.8031,43.5729,43.6688,121504.0
2019-06-18 09:30:00,45.89,46.81,45.88,46.75,98612.0,44.0238,44.9064,44.0142,44.8488,98612.0
2019-06-18 10:00:00,46.75,47.01,46.65,46.96,340828.0,44.8488,45.0982,44.7529,45.0503,340828.0
2019-06-18 10:30:00,46.96,47.12,46.87,46.91,69518.0,45.0503,45.2038,44.9639,45.0023,69518.0
2019-06-18 11:00:00,46.91,47.2,46.88,46.89,40617.0,45.0023,45.2805,44.9735,44.9831,40617.0
2019-06-18 11:30:00,46.88,46.9,46.58,46.58,18322.0,44.9735,44.9927,44.6857,44.6857,18322.0
2019-06-18 12:00:00,46.62,46.62,46.42,46.47,11713.0,44.7241,44.7241,44.5322,44.5802,11713.0
2019-06-18 12:30:00,46.47,46.68,46.45,46.63,595000.0,44.5802,44.7816,44.561,44.7337,595000.0
2019-06-18 13:00:00,46.63,46.63,46.46,46.48,23316.0,44.7337,44.7337,44.5706,44.5898,23316.0
2019-06-18 13:30:00,46.49,46.51,46.35,46.37,15902.0,44.5994,44.6186,44.4651,44.4843,15902.0
2019-06-18 14:00:00,46.37,46.48,46.29,46.47,39534.0,44.4843,44.5898,44.4075,44.5802,39534.0
2019-06-18 14:30:00,46.48,46.64,46.45,46.61,18736.0,44.5898,44.7433,44.561,44.7145,18736.0
2019-06-18 15:00:00,46.59,46.69,46.51,46.69,25644.0,44.6953,44.7912,44.6186,44.7912,25644.0
2019-06-18 15:30:00,46.68,46.73,46.58,46.69,83619.0,44.7816,44.8296,44.6857,44.7912,83619.0
2019-06-19 09:30:00,47.07,47.32,47.03,47.29,21285.0,45.1558,45.3956,45.1174,45.3668,21285.0
2019-06-19 10:00:00,47.32,47.43,47.09,47.16,12012.0,45.3956,45.5011,45.175,45.2421,12012.0
2019-06-19 10:30:00,47.13,47.21,47.07,47.1,9411.0,45.2133,45.2901,45.1558,45.1846,9411.0
2019-06-19 11:00:00,47.1,47.19,47.04,47.04,14499.0,45.1846,45.2709,45.127,45.127,14499.0
2019-06-19 11:30:00,47.08,47.13,47.03,47.12,9411.0,45.1654,45.2133,45.1174,45.2038,9411.0
2019-06-19 12:00:00,47.13,47.2,47.1,47.1,9800.0,45.2133,45.2805,45.1846,45.1846,9800.0
2019-06-19 12:30:00,47.1,47.26,47.09,47.18,10743.0,45.1846,45.3381,45.175,45.2613,10743.0
2019-06-19 13:00:00,47.17,47.22,47.14,47.18,10766.0,45.2517,45.2997,45.2229,45.2613,10766.0
2019-06-19 13:30:00,47.17,47.17,47.05,47.1,13632.0,45.2517,45.2517,45.1366,45.1846,13632.0
2019-06-19 14:00:00,47.1,47.25,47.03,47.19,30464.0,45.1846,45.3285,45.1174,45.2709,30464.0
2019-06-19 14:30:00,47.2,47.36,47.17,47.29,13039.0,45.2805,45.434,45.2517,45.3668,13039.0
2019-06-19 15:00:00,47.3,47.36,47.24,47.28,13884.0,45.3764,45.434,45.3189,45.3572,13884.0
2019-06-19 15:30:00,47.28,47.36,47.17,47.32,59202.0,45.3572,45.434,45.2517,45.3956,59202.0
2019-06-20 09:30:00,48.17,48.39,47.94,48.28,27134.0,46.2111,46.4221,45.9904,46.3166,27134.0
2019-06-20 10:00:00,48.28,48.37,48.22,48.23,23064.0,46.3166,46.4029,46.259,46.2686,23064.0
2019-06-20 10:30:00,48.23,48.25,47.96,47.97,16567.0,46.2686,46.2878,46.0096,46.0192,16567.0
2019-06-20 11:00:00,48.0,48.15,47.94,47.98,17061.0,46.048,46.1919,45.9904,46.0288,17061.0
2019-06-20 11:30:00,47.95,48.09,47.86,48.01,25533.0,46.0,46.1343,45.9137,46.0576,25533.0
2019-06-20 12:00:00,48.06,48.07,47.9,48.05,12388.0,46.1055,46.1151,45.952,46.0959,12388.0
2019-06-20 12:30:00,48.05,48.22,48.03,48.21,9194.0,46.0959,46.259,46.0767,46.2494,9194.0
2019-06-20 13:00:00,48.2,48.27,48.2,48.23,6743.0,46.2398,46.307,46.2398,46.2686,6743.0
2019-06-20 13:30:00,48.25,48.49,48.25,48.45,18988.0,46.2878,46.518,46.2878,46.4797,18988.0
2019-06-20 14:00:00,48.45,48.47,48.37,48.44,11960.0,46.4797,46.4989,46.4029,46.4701,11960.0
2019-06-20 14:30:00,48.43,48.45,48.27,48.29,24968.0,46.4605,46.4797,46.307,46.3262,24968.0
2019-06-20 15:00:00,48.27,48.45,48.18,48.45,15619.0,46.307,46.4797,46.2206,46.4797,15619.0
2019-06-20 15:30:00,48.43,48.52,48.34,48.45,67431.0,46.4605,46.5468,46.3741,46.4797,67431.0
2019-06-21 09:30:00,48.16,48.34,47.95,47.98,45298.0,46.2015,46.3741,46.0,46.0288,45298.0
2019-06-21 10:00:00,47.95,48.2,47.93,48.17,15797.0,46.0,46.2398,45.9808,46.2111,15797.0
2019-06-21 10:30:00,48.19,48.28,48.1,48.14,11419.0,46.2302,46.3166,46.1439,46.1823,11419.0
2019-06-21 11:00:00,48.19,48.5,48.19,48.41,10123.0,46.2302,46.5276,46.2302,46.4413,10123.0
2019-06-21 11:30:00,48.4,48.46,48.21,48.26,7575.0,46.4317,46.4893,46.2494,46.2974,7575.0
2019-06-21 12:00:00,48.29,48.31,48.16,48.18,6083.0,46.3262,46.3454,46.2015,46.2206,6083.0
2019-06-21 12:30:00,48.21,48.25,48.13,48.2,5860.0,46.2494,46.2878,46.1727,46.2398,5860.0
2019-06-21 13:00:00,48.2,48.26,48.18,48.25,5980.0,46.2398,46.2974,46.2206,46.2878,5980.0
2019-06-21 13:30:00,48.22,48.28,48.19,48.27,5618.0,46.259,46.3166,46.2302,46.307,5618.0
2019-06-21 14:00:00,48.28,48.43,48.25,48.38,21276.0,46.3166,46.4605,46.2878,46.4125,21276.0
2019-06-21 14:30:00,48.43,48.44,48.25,48.28,17708.0,46.4605,46.4701,46.2878,46.3166,17708.0
2019-06-21 15:00:00,48.27,48.43,48.26,48.35,26036.0,46.307,46.4605,46.2974,46.3837,26036.0
2019-06-21 15:30:00,48.34,48.35,48.13,48.23,144773.0,46.3741,46.3837,46.1727,46.2686,144773.0
2019-06-24 09:30:00,48.32,48.34,48.1,48.13,13127.0,46.355,46.3741,46.1439,46.1727,13127.0
2019-06-24 10:00:00,48.14,48.2,48.04,48.2,9172.0,46.1823,46.2398,46.0863,46.2398,9172.0
2019-06-24 10:30:00,48.21,48.36,48.1,48.1,11900.0,46.2494,46.3933,46.1439,46.1439,11900.0
2019-06-24 11:00:00,48.15,48.2,48.05,48.16,13743.0,46.1919,46.2398,46.0959,46.2015,13743.0
2019-06-24 11:30:00,48.14,48.23,48.09,48.12,10638.0,46.1823,46.2686,46.1343,46.1631,10638.0
2019-06-24 12:00:00,48.11,48.21,48.08,48.09,12699.0,46.1535,46.2494,46.1247,46.1343,12699.0
2019-06-24 12:30:00,48.09,48.14,48.06,48.08,69397.0,46.1343,46.1823,46.1055,46.1247,69397.0
2019-06-24 13:00:00,48.08,48.13,48.03,48.06,10023.0,46.1247,46.1727,46.0767,46.1055,10023.0
2019-06-24 13:30:00,48.04,48.12,48.01,48.09,18644.0,46.0863,46.1631,46.0576,46.1343,18644.0
2019-06-24 14:00:00,48.11,48.12,48.0,48.0,18761.0,46.1535,46.1631,46.048,46.048,18761.0
2019-06-24 14:30:00,48.03,48.05,47.96,47.96,8534.0,46.0767,46.0959,46.0096,46.0096,8534.0
2019-06-24 15:00:00,47.96,47.98,47.88,47.88,18644.0,46.0096,46.0288,45.9328,45.9328,18644.0
2019-06-24 15:30:00,47.87,47.87,47.64,47.74,42873.0,45.9233,45.9233,45.7026,45.7985,42873.0
2019-06-25 09:30:00,47.89,48.04,47.79,47.85,29834.0,45.9424,46.0863,45.8465,45.9041,29834.0
2019-06-25 10:00:00,47.9,48.02,47.85,48.02,21717.0,45.952,46.0672,45.9041,46.0672,21717.0
2019-06-25 10:30:00,48.01,48.2,48.01,48.18,10473.0,46.0576,46.2398,46.0576,46.2206,10473.0
2019-06-25 11:00:00,48.18,48.29,48.0,48.25,16497.0,46.2206,46.3262,46.048,46.2878,16497.0
2019-06-25 11:30:00,48.28,48.39,48.28,48.39,11052.0,46.3166,46.4221,46.3166,46.4221,11052.0
2019-06-25 12:00:00,48.38,48.44,48.29,48.35,19979.0,46.4125,46.4701,46.3262,46.3837,19979.0
2019-06-25 12:30:00,48.36,48.36,48.03,48.04,17389.0,46.3933,46.3933,46.0767,46.0863,17389.0
2019-06-25 13:00:00,48.04,48.12,47.93,48.12,13252.0,46.0863,46.1631,45.9808,46.1631,13252.0
2019-06-25 13:30:00,48.11,48.17,47.99,47.99,14541.0,46.1535,46.2111,46.0384,46.0384,14541.0
2019-06-25 14:00:00,47.99,48.25,47.98,48.22,23768.0,46.0384,46.2878,46.0288,46.259,23768.0
2019-06-25 14:30:00,48.21,48.24,47.87,47.95,43713.0,46.2494,46.2782,45.9233,46.0,43713.0
2019-06-25 15:00:00,47.96,48.07,47.88,47.99,28484.0,46.0096,46.1151,45.9328,46.0384,28484.0
2019-06-25 15:30:00,47.98,48.06,47.84,47.85,130946.0,46.0288,46.1055,45.8945,45.9041,130946.0
2019-06-26 09:30:00,48.12,48.88,47.91,48.8,45485.0,46.1631,46.8922,45.9616,46.8154,45485.0
2019-06-26 10:00:00,48.82,48.82,48.4,48.41,16884.0,46.8346,46.8346,46.4317,46.4413,16884.0
2019-06-26 10:30:00,48.46,48.5,48.28,48.42,16320.0,46.4893,46.5276,46.3166,46.4509,16320.0
2019-06-26 11:00:00,48.42,48.78,48.38,48.59,89137.0,46.4509,46.7962,46.4125,46.614,89137.0
2019-06-26 11:30:00,48.6,48.65,48.24,48.36,22341.0,46.6236,46.6715,46.2782,46.3933,22341.0
2019-06-26 12:00:00,48.37,48.38,48.15,48.25,10967.0,46.4029,46.4125,46.1919,46.2878,10967.0
2019-06-26 12:30:00,48.25,48.37,48.19,48.23,11223.0,46.2878,46.4029,46.2302,46.2686,11223.0
2019-06-26 13:00:00,48.27,48.31,48.13,48.2,12713.0,46.307,46.3454,46.1727,46.2398,12713.0
2019-06-26 13:30:00,48.18,48.25,48.16,48.19,9287.0,46.2206,46.2878,46.2015,46.2302,9287.0
2019-06-26 14:00:00,48.22,48.27,48.17,48.22,14440.0,46.259,46.307,46.2111,46.259,14440.0
2019-06-26 14:30:00,48.2,48.23,48.12,48.19,14163.0,46.2398,46.2686,46.1631,46.2302,14163.0
2019-06-26 15:00:00,48.2,48.27,48.13,48.15,31034.0,46.2398,46.307,46.1727,46.1919,31034.0
2019-06-26 15:30:00,48.14,48.24,47.95,47.98,209217.0,46.1823,46.2782,46.0,46.0288,209217.0
2019-06-27 09:30:00,48.26,49.53,47.86,49.09,481408.0,46.2974,47.5157,45.9137,47.0936,481408.0
2019-06-27 10:00:00,49.04,49.13,48.73,48.81,14445.0,47.0457,47.132,46.7483,46.825,14445.0
2019-06-27 10:30:00,48.82,48.82,48.64,48.73,53908.0,46.8346,46.8346,46.6619,46.7483,53908.0
2019-06-27 11:00:00,48.73,48.76,48.49,48.64,25190.0,46.7483,46.7771,46.518,46.6619,25190.0
2019-06-27 11:30:00,48.66,48.7,48.56,48.62,9182.0,46.6811,46.7195,46.5852,46.6428,9182.0
2019-06-27 12:00:00,48.62,48.73,48.62,48.7,6071.0,46.6428,46.7483,46.6428,46.7195,6071.0
2019-06-27 12:30:00,48.7,48.7,48.64,48.7,7103.0,46.7195,46.7195,46.6619,46.7195,7103.0
2019-06-27 13:00:00,48.7,48.71,48.48,48.52,8392.0,46.7195,46.7291,46.5084,46.5468,8392.0
2019-06-27 13:30:00,48.51,48.62,48.48,48.6,202349.0,46.5372,46.6428,46.5084,46.6236,202349.0
2019-06-27 14:00:00,48.6,48.64,48.54,48.63,32420.0,46.6236,46.6619,46.566,46.6523,32420.0
2019-06-27 14:30:00,48.64,48.65,48.57,48.61,17789.0,46.6619,46.6715,46.5948,46.6332,17789.0
2019-06-27 15:00:00,48.61,48.71,48.57,48.57,41603.0,46.6332,46.7291,46.5948,46.5948,41603.0
2019-06-27 15:30:00,48.59,48.62,48.38,48.6,157035.0,46.614,46.6428,46.4125,46.6236,157035.0
2019-06-28 09:30:00,48.81,49.46,48.77,48.97,23709.0,46.825,47.4486,46.7867,46.9785,23709.0
2019-06-28 10:00:00,48.97,48.97,48.71,48.77,19083.0,46.9785,46.9785,46.7291,46.7867,19083.0
2019-06-28 10:30:00,48.78,49.07,48.68,49.06,26406.0,46.7962,47.0745,46.7003,47.0649,26406.0
2019-06-28 11:00:00,49.09,49.26,48.91,48.98,177773.0,47.0936,47.2567,46.921,46.9881,177773.0
2019-06-28 11:30:00,48.96,49.03,48.93,48.99,60783.0,46.9689,47.0361,46.9401,46.9977,60783.0
2019-06-28 12:00:00,48.98,49.17,48.97,49.01,33082.0,46.9881,47.1704,46.9785,47.0169,33082.0
2019-06-28 12:30:00,49.04,49.08,48.95,48.99,25340.0,47.0457,47.084,46.9593,46.9977,25340.0
2019-06-28 13:00:00,48.97,49.02,48.94,49.01,14718.0,46.9785,47.0265,46.9497,47.0169,14718.0
2019-06-28 13:30:00,49.01,49.06,49.0,49.01,25006.0,47.0169,47.0649,47.0073,47.0169,25006.0
2019-06-28 14:00:00,49.0,49.06,48.99,49.02,28159.0,47.0073,47.0649,46.9977,47.0265,28159.0
2019-06-28 14:30:00,49.02,49.1,48.95,48.97,28587.0,47.0265,47.1032,46.9593,46.9785,28587.0
2019-06-28 15:00:00,48.98,49.07,48.97,49.0,39886.0,46.9881,47.0745,46.9785,47.0073,39886.0
2019-06-28 15:30:00,49.0,49.16,48.95,49.03,182153.0,47.0073,47.1608,46.9593,47.0361,182153.0
2019-07-01 09:30:00,49.71,50.01,49.05,49.09,60398.0,47.6884,47.9762,47.0553,47.0936,60398.0
2019-07-01 10:00:00,49.14,49.19,48.96,48.97,24503.0,47.1416,47.1896,46.9689,46.9785,24503.0
2019-07-01 10:30:00,48.97,49.0,48.85,48.98,18784.0,46.9785,47.0073,46.8634,46.9881,18784.0
2019-07-01 11:00:00,48.98,49.12,48.98,49.07,38944.0,46.9881,47.1224,46.9881,47.0745,38944.0
2019-07-01 11:30:00,49.07,49.1,48.93,49.04,18968.0,47.0745,47.1032,46.9401,47.0457,18968.0
2019-07-01 12:00:00,49.05,49.11,48.97,48.97,20940.0,47.0553,47.1128,46.9785,46.9785,20940.0
2019-07-01 12:30:00,48.99,49.07,48.93,48.97,24818.0,46.9977,47.0745,46.9401,46.9785,24818.0
2019-07-01 13:00:00,48.97,49.06,48.94,48.96,32853.0,46.9785,47.0649,46.9497,46.9689,32853.0
2019-07-01 13:30:00,48.94,49.01,48.84,48.94,24544.0,46.9497,47.0169,46.8538,46.9497,24544.0
2019-07-01 14:00:00,48.93,48.95,48.83,48.87,18836.0,46.9401,46.9593,46.8442,46.8826,18836.0
2019-07-01 14:30:00,48.85,48.98,48.84,48.89,24999.0,46.8634,46.9881,46.8538,46.9018,24999.0
2019-07-01 15:00:00,48.87,49.02,48.87,48.95,75895.0,46.8826,47.0265,46.8826,46.9593,75895.0
2019-07-01 15:30:00,48.96,49.06,48.88,48.9,259652.0,46.9689,47.0649,46.8922,46.9114,259652.0
2019-07-02 09:30:00,48.9,48.9,48.32,48.49,42756.0,46.9114,46.9114,46.355,46.518,42756.0
2019-07-02 10:00:00,48.54,48.64,48.48,48.64,22861.0,46.566,46.6619,46.5084,46.6619,22861.0
2019-07-02 10:30:00,48.63,48.75,48.44,48.58,37506.0,46.6523,46.7675,46.4701,46.6044,37506.0
2019-07-02 11:00:00,48.59,48.63,48.54,48.62,26232.0,46.614,46.6523,46.566,46.6428,26232.0
2019-07-02 11:30:00,48.59,48.64,48.49,48.54,19990.0,46.614,46.6619,46.518,46.566,19990.0
2019-07-02 12:00:00,48.54,48.63,48.46,48.47,16190.0,46.566,46.6523,46.4893,46.4989,16190.0
2019-07-02 12:30:00,48.47,48.52,48.41,48.46,30727.0,46.4989,46.5468,46.4413,46.4893,30727.0
2019-07-02 13:00:00,48.45,48.48,48.36,48.37,15314.0,46.4797,46.5084,46.3933,46.4029,15314.0
2019-07-02 13:30:00,48.35,48.45,48.34,48.38,16191.0,46.3837,46.4797,46.3741,46.4125,16191.0
2019-07-02 14:00:00,48.38,48.43,48.31,48.38,21245.0,46.4125,46.4605,46.3454,46.4125,21245.0
2019-07-02 14:30:00,48.38,48.4,48.28,48.33,24966.0,46.4125,46.4317,46.3166,46.3645,24966.0
2019-07-02 15:00:00,48.32,48.33,48.24,48.26,25580.0,46.355,46.3645,46.2782,46.2974,25580.0
2019-07-02 15:30:00,48.26,48.46,48.23,48.33,150834.0,46.2974,46.4893,46.2686,46.3645,150834.0
2019-07-03 09:30:00,48.63,48.65,48.33,48.45,21368.0,46.6523,46.6715,46.3645,46.4797,21368.0
2019-07-03 10:00:00,48.47,48.5,48.35,48.39,11715.0,46.4989,46.5276,46.3837,46.4221,11715.0
2019-07-03 10:30:00,48.4,48.51,48.38,48.41,16005.0,46.4317,46.5372,46.4125,46.4413,16005.0
2019-07-03 11:00:00,48.4,48.43,48.25,48.37,18874.0,46.4317,46.4605,46.2878,46.4029,18874.0
2019-07-03 11:30:00,48.34,48.41,48.32,48.34,15479.0,46.3741,46.4413,46.355,46.3741,15479.0
2019-07-03 12:00:00,48.34,48.34,48.21,48.24,23455.0,46.3741,46.3741,46.2494,46.2782,23455.0
2019-07-03 12:30:00,48.25,48.34,48.23,48.27,46676.0,46.2878,46.3741,46.2686,46.307,46676.0
2019-07-05 09:30:00,47.82,48.01,47.78,48.0,31171.0,45.8753,46.0576,45.8369,46.048,31171.0
2019-07-05 10:00:00,47.98,48.04,47.69,47.69,18084.0,46.0288,46.0863,45.7506,45.7506,18084.0
2019-07-05 10:30:00,47.71,47.74,47.46,47.59,9425.0,45.7698,45.7985,45.5299,45.6546,9425.0
2019-07-05 11:00:00,47.62,47.84,47.59,47.84,8759.0,45.6834,45.8945,45.6546,45.8945,8759.0
2019-07-05 11:30:00,47.84,47.99,47.77,47.98,12808.0,45.8945,46.0384,45.8273,46.0288,12808.0
2019-07-05 12:00:00,47.99,48.05,47.95,48.03,10088.0,46.0384,46.0959,46.0,46.0767,10088.0
2019-07-05 12:30:00,48.03,48.07,47.93,47.97,7244.0,46.0767,46.1151,45.9808,46.0192,7244.0
2019-07-05 13:00:00,47.98,48.08,47.97,48.02,29180.0,46.0288,46.1247,46.0192,46.0672,29180.0
2019-07-05 13:30:00,48.03,48.12,48.03,48.12,12152.0,46.0767,46.1631,46.0767,46.1631,12152.0
2019-07-05 14:00:00,48.13,48.2,48.02,48.02,15129.0,46.1727,46.2398,46.0672,46.0672,15129.0
2019-07-05 14:30:00,48.04,48.08,47.99,48.08,19835.0,46.0863,46.1247,46.0384,46.1247,19835.0
2019-07-05 15:00:00,48.08,48.13,48.0,48.1,20611.0,46.1247,46.1727,46.048,46.1439,20611.0
2019-07-05 15:30:00,48.09,48.11,47.98,48.0,79018.0,46.1343,46.1535,46.0288,46.048,79018.0
2019-07-08 09:30:00,47.73,47.89,47.58,47.58,19578.0,45.7889,45.9424,45.645,45.645,19578.0
2019-07-08 10:00:00,47.6,47.95,47.6,47.82,14132.0,45.6642,46.0,45.6642,45.8753,14132.0
2019-07-08 10:30:00,47.79,47.79,47.63,47.64,7468.0,45.8465,45.8465,45.693,45.7026,7468.0
2019-07-08 11:00:00,47.66,47.89,47.65,47.8,20330.0,45.7218,45.9424,45.7122,45.8561,20330.0
2019-07-08 11:30:00,47.81,47.83,47.74,47.8,6647.0,45.8657,45.8849,45.7985,45.8561,6647.0
2019-07-08 12:00:00,47.79,47.79,47.66,47.68,8580.0,45.8465,45.8465,45.7218,45.741,8580.0
2019-07-08 12:30:00,47.73,47.75,47.65,47.68,14114.0,45.7889,45.8081,45.7122,45.741,14114.0
2019-07-08 13:00:00,47.68,47.75,47.58,47.58,13929.0,45.741,45.8081,45.645,45.645,13929.0
2019-07-08 13:30:00,47.6,47.63,47.4,47.5,32737.0,45.6642,45.693,45.4724,45.5683,32737.0
2019-07-08 14:00:00,47.51,47.57,47.41,47.46,15553.0,45.5779,45.6355,45.482,45.5299,15553.0
2019-07-08 14:30:00,47.46,47.47,47.35,47.39,11610.0,45.5299,45.5395,45.4244,45.4628,11610.0
2019-07-08 15:00:00,47.4,47.5,47.39,47.48,25132.0,45.4724,45.5683,45.4628,45.5491,25132.0
2019-07-08 15:30:00,47.48,47.61,47.45,47.5,63969.0,45.5491,45.6738,45.5203,45.5683,63969.0
2019-07-09 09:30:00,47.12,47.38,47.08,47.14,20335.0,45.2038,45.4532,45.1654,45.2229,20335.0
2019-07-09 10:00:00,47.16,47.17,46.89,46.95,29564.0,45.2421,45.2517,44.9831,45.0407,29564.0
2019-07-09 10:30:00,46.93,47.11,46.91,47.05,37893.0,45.0215,45.1942,45.0023,45.1366,37893.0
2019-07-09 11:00:00,47.06,47.06,46.89,46.92,34084.0,45.1462,45.1462,44.9831,45.0119,34084.0
2019-07-09 11:30:00,46.93,47.01,46.92,46.99,297963.0,45.0215,45.0982,45.0119,45.079,297963.0
2019-07-09 12:00:00,46.99,47.02,46.92,46.93,29903.0,45.079,45.1078,45.0119,45.0215,29903.0
2019-07-09 12:30:00,46.93,46.95,46.87,46.87,24918.0,45.0215,45.0407,44.9639,44.9639,24918.0
2019-07-09 13:00:00,46.87,46.91,46.81,46.89,12064.0,44.9639,45.0023,44.9064,44.9831,12064.0
2019-07-09 13:30:00,46.89,46.91,46.85,46.87,14049.0,44.9831,45.0023,44.9447,44.9639,14049.0
2019-07-09 14:00:00,46.88,46.98,46.85,46.95,17101.0,44.9735,45.0694,44.9447,45.0407,17101.0
2019-07-09 14:30:00,46.96,47.03,46.94,46.97,20375.0,45.0503,45.1174,45.0311,45.0599,20375.0
2019-07-09 15:00:00,46.98,47.02,46.92,46.97,46017.0,45.0694,45.1078,45.0119,45.0599,46017.0
2019-07-09 15:30:00,46.98,47.01,46.92,46.96,132571.0,45.0694,45.0982,45.0119,45.0503,132571.0
2019-07-10 09:30:00,47.23,47.32,47.16,47.28,23134.0,45.3093,45.3956,45.2421,45.3572,23134.0
2019-07-10 10:00:00,47.28,47.3,46.83,46.84,16122.0,45.3572,45.3764,44.9255,44.9351,16122.0
2019-07-10 10:30:00,46.83,46.93,46.73,46.84,19251.0,44.9255,45.0215,44.8296,44.9351,19251.0
2019-07-10 11:00:00,46.85,46.88,46.64,46.74,16015.0,44.9447,44.9735,44.7433,44.8392,16015.0
2019-07-10 11:30:00,46.74,46.82,46.72,46.82,13682.0,44.8392,44.916,44.82,44.916,13682.0
2019-07-10 12:00:00,46.82,46.83,46.74,46.78,14336.0,44.916,44.9255,44.8392,44.8776,14336.0
2019-07-10 12:30:00,46.79,46.89,46.79,46.82,15018.0,44.8872,44.9831,44.8872,44.916,15018.0
2019-07-10 13:00:00,46.82,46.87,46.78,46.79,18297.0,44.916,44.9639,44.8776,44.8872,18297.0
2019-07-10 13:30:00,46.79,46.83,46.73,46.73,13343.0,44.8872,44.9255,44.8296,44.8296,13343.0
2019-07-10 14:00:00,46.75,46.78,46.61,46.62,18062.0,44.8488,44.8776,44.7145,44.7241,18062.0
2019-07-10 14:30:00,46.62,46.85,46.55,46.84,165433.0,44.7241,44.9447,44.6569,44.9351,165433.0
2019-07-10 15:00:00,46.85,46.89,46.75,46.76,38283.0,44.9447,44.9831,44.8488,44.8584,38283.0
2019-07-10 15:30:00,46.75,46.88,46.69,46.74,91706.0,44.8488,44.9735,44.7912,44.8392,91706.0
2019-07-11 09:30:00,46.86,47.05,46.85,46.91,22661.0,44.9543,45.1366,44.9447,45.0023,22661.0
2019-07-11 10:00:00,46.91,46.96,46.67,46.67,41119.0,45.0023,45.0503,44.7721,44.7721,41119.0
2019-07-11 10:30:00,46.64,46.75,46.57,46.58,88644.0,44.7433,44.8488,44.6761,44.6857,88644.0
2019-07-11 11:00:00,46.58,46.68,46.43,46.68,52616.0,44.6857,44.7816,44.5418,44.7816,52616.0
2019-07-11 11:30:00,46.69,46.71,46.59,46.68,28095.0,44.7912,44.8104,44.6953,44.7816,28095.0
2019-07-11 12:00:00,46.68,46.74,46.61,46.65,32460.0,44.7816,44.8392,44.7145,44.7529,32460.0
2019-07-11 12:30:00,46.65,46.77,46.62,46.65,30367.0,44.7529,44.868,44.7241,44.7529,30367.0
2019-07-11 13:00:00,46.66,46.66,46.43,46.45,18461.0,44.7625,44.7625,44.5418,44.561,18461.0
2019-07-11 13:30:00,46.45,46.45,46.29,46.32,20343.0,44.561,44.561,44.4075,44.4363,20343.0
2019-07-11 14:00:00,46.32,46.36,46.21,46.28,39395.0,44.4363,44.4747,44.3308,44.3979,39395.0
2019-07-11 14:30:00,46.3,46.36,46.22,46.33,64638.0,44.4171,44.4747,44.3404,44.4459,64638.0
2019-07-11 15:00:00,46.33,46.44,46.31,46.33,56848.0,44.4459,44.5514,44.4267,44.4459,56848.0
2019-07-11 15:30:00,46.33,46.44,46.24,46.4,164563.0,44.4459,44.5514,44.3595,44.513,164563.0
2019-07-12 09:30:00,46.4,47.08,46.4,46.88,32232.0,44.513,45.1654,44.513,44.9735,32232.0
2019-07-12 10:00:00,46.89,46.99,46.85,46.92,58737.0,44.9831,45.079,44.9447,45.0119,58737.0
2019-07-12 10:30:00,46.92,47.12,46.87,46.96,78612.0,45.0119,45.2038,44.9639,45.0503,78612.0
2019-07-12 11:00:00,46.96,47.0,46.79,46.98,35082.0,45.0503,45.0886,44.8872,45.0694,35082.0
2019-07-12 11:30:00,46.98,47.08,46.95,46.98,43844.0,45.0694,45.1654,45.0407,45.0694,43844.0
2019-07-12 12:00:00,46.98,47.06,46.87,47.04,31504.0,45.0694,45.1462,44.9639,45.127,31504.0
2019-07-12 12:30:00,47.05,47.09,47.01,47.07,25822.0,45.1366,45.175,45.0982,45.1558,25822.0
2019-07-12 13:00:00,47.06,47.07,46.97,47.0,21655.0,45.1462,45.1558,45.0599,45.0886,21655.0
2019-07-12 13:30:00,46.99,47.03,46.95,47.0,15150.0,45.079,45.1174,45.0407,45.0886,15150.0
2019-07-12 14:00:00,47.0,47.06,46.96,47.05,37173.0,45.0886,45.1462,45.0503,45.1366,37173.0
2019-07-12 14:30:00,47.06,47.25,47.05,47.24,43335.0,45.1462,45.3285,45.1366,45.3189,43335.0
2019-07-12 15:00:00,47.25,47.46,47.24,47.33,85053.0,45.3285,45.5299,45.3189,45.4052,85053.0
2019-07-12 15:30:00,47.34,47.4,47.17,47.23,195526.0,45.4148,45.4724,45.2517,45.3093,195526.0
2019-07-15 09:30:00,47.29,47.48,46.96,46.96,24494.0,45.3668,45.5491,45.0503,45.0503,24494.0
2019-07-15 10:00:00,46.97,47.01,46.8,46.92,13765.0,45.0599,45.0982,44.8968,45.0119,13765.0
2019-07-15 10:30:00,46.94,47.02,46.87,46.93,15247.0,45.0311,45.1078,44.9639,45.0215,15247.0
2019-07-15 11:00:00,46.97,46.99,46.72,46.85,18048.0,45.0599,45.079,44.82,44.9447,18048.0
2019-07-15 11:30:00,46.85,46.94,46.74,46.94,40757.0,44.9447,45.0311,44.8392,45.0311,40757.0
2019-07-15 12:00:00,46.92,47.01,46.87,46.98,17891.0,45.0119,45.0982,44.9639,45.0694,17891.0
2019-07-15 12:30:00,46.98,47.08,46.93,47.07,20129.0,45.0694,45.1654,45.0215,45.1558,20129.0
2019-07-15 13:00:00,47.07,47.22,47.04,47.18,65990.0,45.1558,45.2997,45.127,45.2613,65990.0
2019-07-15 13:30:00,47.15,47.2,47.11,47.16,46783.0,45.2325,45.2805,45.1942,45.2421,46783.0
2019-07-15 14:00:00,47.16,47.22,47.15,47.19,24782.0,45.2421,45.2997,45.2325,45.2709,24782.0
2019-07-15 14:30:00,47.19,47.23,47.14,47.2,31132.0,45.2709,45.3093,45.2229,45.2805,31132.0
2019-07-15 15:00:00,47.21,47.25,47.12,47.19,67945.0,45.2901,45.3285,45.2038,45.2709,67945.0
2019-07-15 15:30:00,47.19,47.36,47.17,47.27,125720.0,45.2709,45.434,45.2517,45.3477,125720.0
2019-07-16 09:30:00,46.55,47.04,46.55,46.99,40339.0,44.6569,45.127,44.6569,45.079,40339.0
2019-07-16 10:00:00,46.99,47.3,46.99,47.3,215984.0,45.079,45.3764,45.079,45.3764,215984.0
2019-07-16 10:30:00,47.29,47.37,47.21,47.27,63760.0,45.3668,45.4436,45.2901,45.3477,63760.0
2019-07-16 11:00:00,47.28,47.36,47.12,47.18,36631.0,45.3572,45.434,45.2038,45.2613,36631.0
2019-07-16 11:30:00,47.18,47.22,47.1,47.13,23563.0,45.2613,45.2997,45.1846,45.2133,23563.0
2019-07-16 12:00:00,47.12,47.19,46.94,47.09,48153.0,45.2038,45.2709,45.0311,45.175,48153.0
2019-07-16 12:30:00,47.09,47.19,47.08,47.16,31781.0,45.175,45.2709,45.1654,45.2421,31781.0
2019-07-16 13:00:00,47.17,47.29,47.17,47.26,103326.0,45.2517,45.3668,45.2517,45.3381,103326.0
2019-07-16 13:30:00,47.25,47.27,47.2,47.2,20136.0,45.3285,45.3477,45.2805,45.2805,20136.0
2019-07-16 14:00:00,47.2,47.22,47.17,47.19,19455.0,45.2805,45.2997,45.2517,45.2709,19455.0
2019-07-16 14:30:00,47.2,47.29,47.15,47.25,66054.0,45.2805,45.3668,45.2325,45.3285,66054.0
2019-07-16 15:00:00,47.25,47.32,47.24,47.27,107587.0,45.3285,45.3956,45.3189,45.3477,107587.0
2019-07-16 15:30:00,47.27,47.46,47.25,47.4,173811.0,45.3477,45.5299,45.3285,45.4724,173811.0
2019-07-17 09:30:00,47.31,47.45,47.05,47.19,51418.0,45.386,45.5203,45.1366,45.2709,51418.0
2019-07-17 10:00:00,47.19,47.28,47.03,47.22,54578.0,45.2709,45.3572,45.1174,45.2997,54578.0
2019-07-17 10:30:00,47.22,47.22,47.07,47.2,43374.0,45.2997,45.2997,45.1558,45.2805,43374.0
2019-07-17 11:00:00,47.22,47.39,47.21,47.34,29597.0,45.2997,45.4628,45.2901,45.4148,29597.0
2019-07-17 11:30:00,47.33,47.47,47.25,47.38,29911.0,45.4052,45.5395,45.3285,45.4532,29911.0
2019-07-17 12:00:00,47.38,47.38,47.1,47.18,27044.0,45.4532,45.4532,45.1846,45.2613,27044.0
2019-07-17 12:30:00,47.19,47.23,47.1,47.16,30880.0,45.2709,45.3093,45.1846,45.2421,30880.0
2019-07-17 13:00:00,47.16,47.21,47.13,47.2,18645.0,45.2421,45.2901,45.2133,45.2805,18645.0
2019-07-17 13:30:00,47.2,47.21,47.12,47.14,60819.0,45.2805,45.2901,45.2038,45.2229,60819.0
2019-07-17 14:00:00,47.14,47.16,46.92,46.94,99011.0,45.2229,45.2421,45.0119,45.0311,99011.0
2019-07-17 14:30:00,46.94,46.94,46.71,46.71,11663.0,45.0311,45.0311,44.8104,44.8104,11663.0
2019-07-17 15:00:00,46.71,46.93,46.7,46.75,75493.0,44.8104,45.0215,44.8008,44.8488,75493.0
2019-07-17 15:30:00,46.74,46.9,46.69,46.77,166256.0,44.8392,44.9927,44.7912,44.868,166256.0
2019-07-18 09:30:00,46.7,46.94,46.4,46.46,35852.0,44.8008,45.0311,44.513,44.5706,35852.0
2019-07-18 10:00:00,46.49,46.55,46.33,46.33,34783.0,44.5994,44.6569,44.4459,44.4459,34783.0
2019-07-18 10:30:00,46.36,46.53,46.36,46.5,26154.0,44.4747,44.6377,44.4747,44.609,26154.0
2019-07-18 11:00:00,46.51,46.61,46.43,46.44,18861.0,44.6186,44.7145,44.5418,44.5514,18861.0
2019-07-18 11:30:00,46.45,46.48,46.37,46.45,15654.0,44.561,44.5898,44.4843,44.561,15654.0
2019-07-18 12:00:00,46.44,46.55,46.4,46.54,22717.0,44.5514,44.6569,44.513,44.6473,22717.0
2019-07-18 12:30:00,46.54,46.66,46.53,46.62,18631.0,44.6473,44.7625,44.6377,44.7241,18631.0
2019-07-18 13:00:00,46.61,46.68,46.58,46.58,11283.0,44.7145,44.7816,44.6857,44.6857,11283.0
2019-07-18 13:30:00,46.59,46.66,46.55,46.62,12656.0,44.6953,44.7625,44.6569,44.7241,12656.0
2019-07-18 14:00:00,46.62,46.7,46.6,46.69,15734.0,44.7241,44.8008,44.7049,44.7912,15734.0
2019-07-18 14:30:00,46.68,46.7,46.57,46.63,50429.0,44.7816,44.8008,44.6761,44.7337,50429.0
2019-07-18 15:00:00,46.63,46.67,46.53,46.57,36777.0,44.7337,44.7721,44.6377,44.6761,36777.0
2019-07-18 15:30:00,46.57,46.62,46.39,46.48,74408.0,44.6761,44.7241,44.5034,44.5898,74408.0
2019-07-19 09:30:00,46.7,47.27,46.7,46.92,17624.0,44.8008,45.3477,44.8008,45.0119,17624.0
2019-07-19 10:00:00,47.04,47.06,46.92,47.02,16823.0,45.127,45.1462,45.0119,45.1078,16823.0
2019-07-19 10:30:00,47.04,47.04,46.78,46.93,32062.0,45.127,45.127,44.8776,45.0215,32062.0
2019-07-19 11:00:00,46.93,47.12,46.93,47.02,13329.0,45.0215,45.2038,45.0215,45.1078,13329.0
2019-07-19 11:30:00,47.03,47.06,46.91,46.95,22104.0,45.1174,45.1462,45.0023,45.0407,22104.0
2019-07-19 12:00:00,46.96,47.05,46.95,47.01,22199.0,45.0503,45.1366,45.0407,45.0982,22199.0
2019-07-19 12:30:00,47.01,47.04,46.96,46.97,25968.0,45.0982,45.127,45.0503,45.0599,25968.0
2019-07-19 13:00:00,46.97,47.02,46.94,47.0,10131.0,45.0599,45.1078,45.0311,45.0886,10131.0
2019-07-19 13:30:00,47.0,47.05,46.96,46.96,9450.0,45.0886,45.1366,45.0503,45.0503,9450.0
2019-07-19 14:00:00,46.98,47.01,46.83,46.83,10133.0,45.0694,45.0982,44.9255,44.9255,10133.0
2019-07-19 14:30:00,46.84,46.87,46.74,46.79,24437.0,44.9351,44.9639,44.8392,44.8872,24437.0
2019-07-19 15:00:00,46.78,46.79,46.59,46.71,24324.0,44.8776,44.8872,44.6953,44.8104,24324.0
2019-07-19 15:30:00,46.71,46.78,46.44,46.44,67776.0,44.8104,44.8776,44.5514,44.5514,67776.0
2019-07-22 09:30:00,46.39,47.02,46.39,46.87,18602.0,44.5034,45.1078,44.5034,44.9639,18602.0
2019-07-22 10:00:00,46.9,46.9,46.66,46.71,25935.0,44.9927,44.9927,44.7625,44.8104,25935.0
2019-07-22 10:30:00,46.71,46.73,46.45,46.59,18471.0,44.8104,44.8296,44.561,44.6953,18471.0
2019-07-22 11:00:00,46.59,46.66,46.45,46.54,16203.0,44.6953,44.7625,44.561,44.6473,16203.0
2019-07-22 11:30:00,46.52,46.63,46.51,46.57,29468.0,44.6282,44.7337,44.6186,44.6761,29468.0
2019-07-22 12:00:00,46.58,46.58,46.34,46.48,35348.0,44.6857,44.6857,44.4555,44.5898,35348.0
2019-07-22 12:30:00,46.48,46.49,46.33,46.36,31818.0,44.5898,44.5994,44.4459,44.4747,31818.0
2019-07-22 13:00:00,46.37,46.42,46.32,46.37,15220.0,44.4843,44.5322,44.4363,44.4843,15220.0
2019-07-22 13:30:00,46.38,46.39,46.24,46.26,12206.0,44.4938,44.5034,44.3595,44.3787,12206.0
2019-07-22 14:00:00,46.26,46.27,46.2,46.22,11570.0,44.3787,44.3883,44.3212,44.3404,11570.0
2019-07-22 14:30:00,46.21,46.22,46.11,46.11,13087.0,44.3308,44.3404,44.2348,44.2348,13087.0
2019-07-22 15:00:00,46.11,46.26,46.11,46.21,25015.0,44.2348,44.3787,44.2348,44.3308,25015.0
2019-07-22 15:30:00,46.2,46.23,46.13,46.17,72354.0,44.3212,44.3499,44.254,44.2924,72354.0
2019-07-23 09:30:00,46.42,46.79,46.42,46.72,77757.0,44.5322,44.8872,44.5322,44.82,77757.0
2019-07-23 10:00:00,46.73,46.76,46.58,46.7,19974.0,44.8296,44.8584,44.6857,44.8008,19974.0
2019-07-23 10:30:00,46.7,46.92,46.67,46.87,50458.0,44.8008,45.0119,44.7721,44.9639,50458.0
2019-07-23 11:00:00,46.84,47.11,46.76,47.06,75875.0,44.9351,45.1942,44.8584,45.1462,75875.0
2019-07-23 11:30:00,47.06,47.06,46.93,46.99,30856.0,45.1462,45.1462,45.0215,45.079,30856.0
2019-07-23 12:00:00,46.99,47.2,46.99,47.2,20425.0,45.079,45.2805,45.079,45.2805,20425.0
2019-07-23 12:30:00,47.19,47.29,47.18,47.27,10896.0,45.2709,45.3668,45.2613,45.3477,10896.0
2019-07-23 13:00:00,47.27,47.29,47.19,47.24,15058.0,45.3477,45.3668,45.2709,45.3189,15058.0
2019-07-23 13:30:00,47.24,47.37,47.18,47.35,11126.0,45.3189,45.4436,45.2613,45.4244,11126.0
2019-07-23 14:00:00,47.36,47.41,47.26,47.4,18443.0,45.434,45.482,45.3381,45.4724,18443.0
2019-07-23 14:30:00,47.39,47.64,47.39,47.64,18863.0,45.4628,45.7026,45.4628,45.7026,18863.0
2019-07-23 15:00:00,47.63,47.9,47.63,47.87,82260.0,45.693,45.952,45.693,45.9233,82260.0
2019-07-23 15:30:00,47.88,47.96,47.81,47.96,121996.0,45.9328,46.0096,45.8657,46.0096,121996.0
2019-07-24 09:30:00,47.84,48.7,47.68,48.68,161959.0,45.8945,46.7195,45.741,46.7003,161959.0
2019-07-24 10:00:00,48.66,48.73,48.39,48.63,57519.0,46.6811,46.7483,46.4221,46.6523,57519.0
2019-07-24 10:30:00,48.63,48.66,48.39,48.66,30609.0,46.6523,46.6811,46.4221,46.6811,30609.0
2019-07-24 11:00:00,48.65,48.86,48.59,48.68,31433.0,46.6715,46.873,46.614,46.7003,31433.0
2019-07-24 11:30:00,48.67,48.83,48.6,48.65,27047.0,46.6907,46.8442,46.6236,46.6715,27047.0
2019-07-24 12:00:00,48.65,48.68,48.53,48.53,17585.0,46.6715,46.7003,46.5564,46.5564,17585.0
2019-07-24 12:30:00,48.53,48.63,48.5,48.61,8646.0,46.5564,46.6523,46.5276,46.6332,8646.0
2019-07-24 13:00:00,48.61,48.62,48.51,48.51,18218.0,46.6332,46.6428,46.5372,46.5372,18218.0
2019-07-24 13:30:00,48.51,48.54,48.49,48.5,35499.0,46.5372,46.566,46.518,46.5276,35499.0
2019-07-24 14:00:00,48.52,48.69,48.5,48.67,21211.0,46.5468,46.7099,46.5276,46.6907,21211.0
2019-07-24 14:30:00,48.67,48.7,48.56,48.59,26994.0,46.6907,46.7195,46.5852,46.614,26994.0
2019-07-24 15:00:00,48.59,48.64,48.55,48.62,32662.0,46.614,46.6619,46.5756,46.6428,32662.0
2019-07-24 15:30:00,48.62,48.78,48.61,48.72,101148.0,46.6428,46.7962,46.6332,46.7387,101148.0
2019-07-25 09:30:00,48.51,48.62,47.95,48.23,25450.0,46.5372,46.6428,46.0,46.2686,25450.0
2019-07-25 10:00:00,48.25,48.57,48.22,48.54,22090.0,46.2878,46.5948,46.259,46.566,22090.0
2019-07-25 10:30:00,48.55,48.73,48.5,48.71,57435.0,46.5756,46.7483,46.5276,46.7291,57435.0
2019-07-25 11:00:00,48.72,48.96,48.64,48.78,75132.0,46.7387,46.9689,46.6619,46.7962,75132.0
2019-07-25 11:30:00,48.78,49.0,48.73,48.79,127339.0,46.7962,47.0073,46.7483,46.8058,127339.0
2019-07-25 12:00:00,48.79,48.8,48.59,48.79,39179.0,46.8058,46.8154,46.614,46.8058,39179.0
2019-07-25 12:30:00,48.8,48.8,48.32,48.41,33895.0,46.8154,46.8154,46.355,46.4413,33895.0
2019-07-25 13:00:00,48.41,48.41,48.17,48.24,21130.0,46.4413,46.4413,46.2111,46.2782,21130.0
2019-07-25 13:30:00,48.25,48.33,48.14,48.2,16974.0,46.2878,46.3645,46.1823,46.2398,16974.0
2019-07-25 14:00:00,48.19,48.3,48.19,48.25,16643.0,46.2302,46.3358,46.2302,46.2878,16643.0
2019-07-25 14:30:00,48.26,48.26,48.16,48.25,19674.0,46.2974,46.2974,46.2015,46.2878,19674.0
2019-07-25 15:00:00,48.24,48.41,48.19,48.39,23318.0,46.2782,46.4413,46.2302,46.4221,23318.0
2019-07-25 15:30:00,48.38,48.45,48.28,48.32,70668.0,46.4125,46.4797,46.3166,46.355,70668.0
2019-07-26 09:30:00,48.13,48.59,47.88,48.53,84583.0,46.1727,46.614,45.9328,46.5564,84583.0
2019-07-26 10:00:00,48.52,48.52,48.3,48.32,47928.0,46.5468,46.5468,46.3358,46.355,47928.0
2019-07-26 10:30:00,48.33,48.47,48.28,48.35,79130.0,46.3645,46.4989,46.3166,46.3837,79130.0
2019-07-26 11:00:00,48.35,48.71,48.29,48.66,278058.0,46.3837,46.7291,46.3262,46.6811,278058.0
2019-07-26 11:30:00,48.66,48.87,48.61,48.85,72785.0,46.6811,46.8826,46.6332,46.8634,72785.0
2019-07-26 12:00:00,48.85,48.86,48.7,48.82,36179.0,46.8634,46.873,46.7195,46.8346,36179.0
2019-07-26 12:30:00,48.83,48.9,48.8,48.82,22247.0,46.8442,46.9114,46.8154,46.8346,22247.0
2019-07-26 13:00:00,48.82,48.88,48.65,48.88,52339.0,46.8346,46.8922,46.6715,46.8922,52339.0
2019-07-26 13:30:00,48.89,48.93,48.81,48.88,23446.0,46.9018,46.9401,46.825,46.8922,23446.0
2019-07-26 14:00:00,48.88,48.92,48.84,48.87,23905.0,46.8922,46.9306,46.8538,46.8826,23905.0
2019-07-26 14:30:00,48.87,49.03,48.87,49.0,37552.0,46.8826,47.0361,46.8826,47.0073,37552.0
2019-07-26 15:00:00,49.01,49.03,48.84,48.88,45309.0,47.0169,47.0361,46.8538,46.8922,45309.0
2019-07-26 15:30:00,48.88,48.97,48.76,48.81,126117.0,46.8922,46.9785,46.7771,46.825,126117.0
2019-07-29 09:30:00,48.77,48.86,48.46,48.68,28981.0,46.7867,46.873,46.4893,46.7003,28981.0
2019-07-29 10:00:00,48.68,48.75,48.47,48.47,27448.0,46.7003,46.7675,46.4989,46.4989,27448.0
2019-07-29 10:30:00,48.49,48.71,48.48,48.7,43434.0,46.518,46.7291,46.5084,46.7195,43434.0
2019-07-29 11:00:00,48.64,48.65,48.54,48.57,16389.0,46.6619,46.6715,46.566,46.5948,16389.0
2019-07-29 11:30:00,48.58,48.71,48.47,48.5,32163.0,46.6044,46.7291,46.4989,46.5276,32163.0
2019-07-29 12:00:00,48.49,48.59,48.39,48.55,18599.0,46.518,46.614,46.4221,46.5756,18599.0
2019-07-29 12:30:00,48.54,48.74,48.51,48.72,76464.0,46.566,46.7579,46.5372,46.7387,76464.0
2019-07-29 13:00:00,48.71,48.71,48.49,48.52,24680.0,46.7291,46.7291,46.518,46.5468,24680.0
2019-07-29 13:30:00,48.52,48.53,48.38,48.47,28698.0,46.5468,46.5564,46.4125,46.4989,28698.0
2019-07-29 14:00:00,48.47,48.69,48.45,48.69,50207.0,46.4989,46.7099,46.4797,46.7099,50207.0
2019-07-29 14:30:00,48.67,48.71,48.58,48.61,25126.0,46.6907,46.7291,46.6044,46.6332,25126.0
2019-07-29 15:00:00,48.62,48.62,48.53,48.54,36291.0,46.6428,46.6428,46.5564,46.566,36291.0
2019-07-29 15:30:00,48.55,48.73,48.46,48.6,101702.0,46.5756,46.7483,46.4893,46.6236,101702.0
2019-07-30 09:30:00,46.8,48.53,45.5,47.8,120521.0,44.8968,46.5564,43.6496,45.8561,120521.0
2019-07-30 10:00:00,47.86,47.97,47.16,47.28,50267.0,45.9137,46.0192,45.2421,45.3572,50267.0
2019-07-30 10:30:00,47.3,47.41,46.82,46.95,99659.0,45.3764,45.482,44.916,45.0407,99659.0
2019-07-30 11:00:00,46.96,47.21,46.83,47.05,90491.0,45.0503,45.2901,44.9255,45.1366,90491.0
2019-07-30 11:30:00,47.06,47.51,46.91,47.04,91080.0,45.1462,45.5779,45.0023,45.127,91080.0
2019-07-30 12:00:00,47.06,47.21,46.86,47.11,74546.0,45.1462,45.2901,44.9543,45.1942,74546.0
2019-07-30 12:30:00,47.11,47.29,46.98,47.0,151647.0,45.1942,45.3668,45.0694,45.0886,151647.0
2019-07-30 13:00:00,47.01,47.15,46.87,47.09,50825.0,45.0982,45.2325,44.9639,45.175,50825.0
2019-07-30 13:30:00,47.1,47.39,47.07,47.34,86607.0,45.1846,45.4628,45.1558,45.4148,86607.0
2019-07-30 14:00:00,47.34,47.56,47.19,47.39,78708.0,45.4148,45.6259,45.2709,45.4628,78708.0
2019-07-30 14:30:00,47.39,47.51,46.97,46.98,104523.0,45.4628,45.5779,45.0599,45.0694,104523.0
2019-07-30 15:00:00,47.0,47.14,46.86,47.12,113775.0,45.0886,45.2229,44.9543,45.2038,113775.0
2019-07-30 15:30:00,47.14,47.42,46.66,47.41,498661.0,45.2229,45.4916,44.7625,45.482,498661.0
2019-07-31 09:30:00,47.4,47.81,46.87,47.8,130374.0,45.4724,45.8657,44.9639,45.8561,130374.0
2019-07-31 10:00:00,47.8,48.1,47.59,47.97,85477.0,45.8561,46.1439,45.6546,46.0192,85477.0
2019-07-31 10:30:00,47.99,48.0,47.59,47.73,72363.0,46.0384,46.048,45.6546,45.7889,72363.0
2019-07-31 11:00:00,47.73,47.94,47.73,47.87,47024.0,45.7889,45.9904,45.7889,45.9233,47024.0
2019-07-31 11:30:00,47.87,47.98,47.78,47.89,23391.0,45.9233,46.0288,45.8369,45.9424,23391.0
2019-07-31 12:00:00,47.89,48.03,47.88,47.98,22582.0,45.9424,46.0767,45.9328,46.0288,22582.0
2019-07-31 12:30:00,47.99,48.0,47.73,47.97,61055.0,46.0384,46.048,45.7889,46.0192,61055.0
2019-07-31 13:00:00,47.98,48.07,47.93,48.07,35531.0,46.0288,46.1151,45.9808,46.1151,35531.0
2019-07-31 13:30:00,48.08,48.2,48.06,48.19,38138.0,46.1247,46.2398,46.1055,46.2302,38138.0
2019-07-31 14:00:00,48.15,48.29,47.56,47.65,94684.0,46.1919,46.3262,45.6259,45.7122,94684.0
2019-07-31 14:30:00,47.63,47.71,46.95,47.27,118609.0,45.693,45.7698,45.0407,45.3477,118609.0
2019-07-31 15:00:00,47.27,47.71,47.11,47.66,48433.0,45.3477,45.7698,45.1942,45.7218,48433.0
2019-07-31 15:30:00,47.64,47.83,47.42,47.44,168156.0,45.7026,45.8849,45.4916,45.5107,168156.0
2019-08-01 09:30:00,47.36,47.59,47.18,47.25,33004.0,45.434,45.6546,45.2613,45.3285,33004.0
2019-08-01 10:00:00,47.26,47.44,47.11,47.42,34877.0,45.3381,45.5107,45.1942,45.4916,34877.0
2019-08-01 10:30:00,47.4,47.51,47.32,47.46,14872.0,45.4724,45.5779,45.3956,45.5299,14872.0
2019-08-01 11:00:00,47.46,47.58,47.37,47.37,70842.0,45.5299,45.645,45.4436,45.4436,70842.0
2019-08-01 11:30:00,47.37,47.39,47.06,47.19,29939.0,45.4436,45.4628,45.1462,45.2709,29939.0
2019-08-01 12:00:00,47.17,47.17,46.96,47.06,31867.0,45.2517,45.2517,45.0503,45.1462,31867.0
2019-08-01 12:30:00,47.07,47.18,47.05,47.15,18702.0,45.1558,45.2613,45.1366,45.2325,18702.0
2019-08-01 13:00:00,47.13,47.26,46.87,46.87,57771.0,45.2133,45.3381,44.9639,44.9639,57771.0
2019-08-01 13:30:00,46.76,46.85,46.03,46.32,51849.0,44.8584,44.9447,44.1581,44.4363,51849.0
2019-08-01 14:00:00,46.3,46.31,45.81,45.96,87942.0,44.4171,44.4267,43.947,44.0909,87942.0
2019-08-01 14:30:00,45.97,46.2,45.75,46.07,46443.0,44.1005,44.3212,43.8895,44.1965,46443.0
2019-08-01 15:00:00,46.1,46.21,45.85,46.13,42398.0,44.2252,44.3308,43.9854,44.254,42398.0
2019-08-01 15:30:00,46.13,46.31,46.01,46.3,250898.0,44.254,44.4267,44.1389,44.4171,250898.0
2019-08-02 09:30:00,46.0,46.0,45.54,45.6,44533.0,44.1293,44.1293,43.688,43.7456,44533.0
2019-08-02 10:00:00,45.6,45.62,45.18,45.21,17584.0,43.7456,43.7648,43.3426,43.3714,17584.0
2019-08-02 10:30:00,45.17,45.37,44.9,45.21,75535.0,43.3331,43.5249,43.074,43.3714,75535.0
2019-08-02 11:00:00,45.2,45.46,45.19,45.32,22408.0,43.3618,43.6113,43.3522,43.477,22408.0
2019-08-02 11:30:00,45.33,45.39,45.15,45.33,25554.0,43.4865,43.5441,43.3139,43.4865,25554.0
2019-08-02 12:00:00,45.32,45.59,45.29,45.57,37166.0,43.477,43.736,43.4482,43.7168,37166.0
2019-08-02 12:30:00,45.55,45.79,45.53,45.73,71482.0,43.6976,43.9278,43.6784,43.8703,71482.0
2019-08-02 13:00:00,45.73,45.88,45.63,45.83,56742.0,43.8703,44.0142,43.7743,43.9662,56742.0
2019-08-02 13:30:00,45.84,45.97,45.75,45.91,49900.0,43.9758,44.1005,43.8895,44.043,49900.0
2019-08-02 14:00:00,45.92,46.11,45.9,45.98,19502.0,44.0526,44.2348,44.0334,44.1101,19502.0
2019-08-02 14:30:00,46.01,46.07,45.9,46.0,20385.0,44.1389,44.1965,44.0334,44.1293,20385.0
2019-08-02 15:00:00,46.0,46.15,45.93,46.08,38495.0,44.1293,44.2732,44.0621,44.206,38495.0
2019-08-02 15:30:00,46.09,46.16,45.84,46.01,117946.0,44.2156,44.2828,43.9758,44.1389,117946.0
2019-08-05 09:30:00,45.0,45.2,44.78,44.96,62501.0,43.17,43.3618,42.9589,43.1316,62501.0
2019-08-05 10:00:00,45.01,45.25,44.82,45.13,47962.0,43.1796,43.4098,42.9973,43.2947,47962.0
2019-08-05 10:30:00,45.12,45.43,44.95,45.34,77164.0,43.2851,43.5825,43.122,43.4961,77164.0
2019-08-05 11:00:00,45.34,45.69,45.25,45.3,68394.0,43.4961,43.8319,43.4098,43.4578,68394.0
2019-08-05 11:30:00,45.32,45.34,45.21,45.28,25887.0,43.477,43.4961,43.3714,43.4386,25887.0
2019-08-05 12:00:00,45.23,45.33,45.07,45.16,55905.0,43.3906,43.4865,43.2371,43.3235,55905.0
2019-08-05 12:30:00,45.14,45.17,44.82,44.86,19102.0,43.3043,43.3331,42.9973,43.0357,19102.0
2019-08-05 13:00:00,44.83,45.17,44.83,44.98,43364.0,43.0069,43.3331,43.0069,43.1508,43364.0
2019-08-05 13:30:00,44.98,45.15,44.98,45.07,29069.0,43.1508,43.3139,43.1508,43.2371,29069.0
2019-08-05 14:00:00,45.07,45.19,45.03,45.06,44537.0,43.2371,43.3522,43.1987,43.2275,44537.0
2019-08-05 14:30:00,45.07,45.2,44.89,45.13,42308.0,43.2371,43.3618,43.0644,43.2947,42308.0
2019-08-05 15:00:00,45.13,45.47,45.06,45.29,64884.0,43.2947,43.6209,43.2275,43.4482,64884.0
2019-08-05 15:30:00,45.27,45.45,45.2,45.36,129717.0,43.429,43.6017,43.3618,43.5153,129717.0
2019-08-06 09:30:00,45.64,46.67,45.64,46.55,161440.0,43.7839,44.7721,43.7839,44.6569,161440.0
2019-08-06 10:00:00,46.55,46.59,45.97,46.15,147761.0,44.6569,44.6953,44.1005,44.2732,147761.0
2019-08-06 10:30:00,46.14,46.27,46.06,46.19,120048.0,44.2636,44.3883,44.1869,44.3116,120048.0
2019-08-06 11:00:00,46.19,46.27,45.69,45.74,103259.0,44.3116,44.3883,43.8319,43.8799,103259.0
2019-08-06 11:30:00,45.75,45.88,45.71,45.81,51270.0,43.8895,44.0142,43.8511,43.947,51270.0
2019-08-06 12:00:00,45.83,45.86,45.69,45.76,59022.0,43.9662,43.995,43.8319,43.8991,59022.0
2019-08-06 12:30:00,45.74,45.85,45.72,45.78,86975.0,43.8799,43.9854,43.8607,43.9182,86975.0
2019-08-06 13:00:00,45.79,45.8,45.46,45.46,49093.0,43.9278,43.9374,43.6113,43.6113,49093.0
2019-08-06 13:30:00,45.47,45.59,45.43,45.57,49937.0,43.6209,43.736,43.5825,43.7168,49937.0
2019-08-06 14:00:00,45.56,45.65,45.46,45.56,57278.0,43.7072,43.7935,43.6113,43.7072,57278.0
2019-08-06 14:30:00,45.55,45.63,45.5,45.53,48084.0,43.6976,43.7743,43.6496,43.6784,48084.0
2019-08-06 15:00:00,45.55,45.75,45.55,45.59,32857.0,43.6976,43.8895,43.6976,43.736,32857.0
2019-08-06 15:30:00,45.57,45.68,45.52,45.58,137751.0,43.7168,43.8223,43.6688,43.7264,137751.0
2019-08-07 09:30:00,45.0,45.53,45.0,45.32,77039.0,43.17,43.6784,43.17,43.477,77039.0
2019-08-07 10:00:00,45.32,45.48,45.18,45.28,139500.0,43.477,43.6304,43.3426,43.4386,139500.0
2019-08-07 10:30:00,45.27,45.55,45.24,45.28,87049.0,43.429,43.6976,43.4002,43.4386,87049.0
2019-08-07 11:00:00,45.28,45.43,45.16,45.23,45064.0,43.4386,43.5825,43.3235,43.3906,45064.0
2019-08-07 11:30:00,45.27,45.35,45.18,45.25,23606.0,43.429,43.5057,43.3426,43.4098,23606.0
2019-08-07 12:00:00,45.25,45.37,45.22,45.31,25027.0,43.4098,43.5249,43.381,43.4674,25027.0
2019-08-07 12:30:00,45.28,45.42,45.25,45.41,25467.0,43.4386,43.5729,43.4098,43.5633,25467.0
2019-08-07 13:00:00,45.43,45.57,45.4,45.56,13538.0,43.5825,43.7168,43.5537,43.7072,13538.0
2019-08-07 13:30:00,45.57,45.79,45.57,45.68,10900.0,43.7168,43.9278,43.7168,43.8223,10900.0
2019-08-07 14:00:00,45.63,45.76,45.58,45.69,14333.0,43.7743,43.8991,43.7264,43.8319,14333.0
2019-08-07 14:30:00,45.7,45.86,45.69,45.78,8666.0,43.8415,43.995,43.8319,43.9182,8666.0
2019-08-07 15:00:00,45.77,45.85,45.69,45.85,14268.0,43.9087,43.9854,43.8319,43.9854,14268.0
2019-08-07 15:30:00,45.84,45.94,45.74,45.86,54241.0,43.9758,44.0717,43.8799,43.995,54241.0
2019-08-08 09:30:00,46.09,46.53,46.09,46.45,16401.0,44.2156,44.6377,44.2156,44.561,16401.0
2019-08-08 10:00:00,46.42,46.62,46.29,46.58,63123.0,44.5322,44.7241,44.4075,44.6857,63123.0
2019-08-08 10:30:00,46.59,46.67,46.55,46.61,29651.0,44.6953,44.7721,44.6569,44.7145,29651.0
2019-08-08 11:00:00,46.61,46.7,46.53,46.62,29274.0,44.7145,44.8008,44.6377,44.7241,29274.0
2019-08-08 11:30:00,46.61,46.69,46.57,46.65,20200.0,44.7145,44.7912,44.6761,44.7529,20200.0
2019-08-08 12:00:00,46.66,46.76,46.64,46.64,20109.0,44.7625,44.8584,44.7433,44.7433,20109.0
2019-08-08 12:30:00,46.64,46.68,46.61,46.65,21576.0,44.7433,44.7816,44.7145,44.7529,21576.0
2019-08-08 13:00:00,46.66,46.7,46.44,46.44,68299.0,44.7625,44.8008,44.5514,44.5514,68299.0
2019-08-08 13:30:00,46.45,46.46,46.09,46.12,122772.0,44.561,44.5706,44.2156,44.2444,122772.0
2019-08-08 14:00:00,46.12,46.15,45.93,46.04,117229.0,44.2444,44.2732,44.0621,44.1677,117229.0
2019-08-08 14:30:00,46.04,46.11,45.96,46.01,101839.0,44.1677,44.2348,44.0909,44.1389,101839.0
2019-08-08 15:00:00,46.0,46.19,45.93,46.14,98866.0,44.1293,44.3116,44.0621,44.2636,98866.0
2019-08-08 15:30:00,46.14,46.27,46.08,46.18,115409.0,44.2636,44.3883,44.206,44.302,115409.0
2019-08-09 09:30:00,45.8,45.91,45.46,45.86,34965.0,43.9374,44.043,43.6113,43.995,34965.0
2019-08-09 10:00:00,45.91,46.13,45.76,45.77,41574.0,44.043,44.254,43.8991,43.9087,41574.0
2019-08-09 10:30:00,45.77,46.04,45.66,45.96,62007.0,43.9087,44.1677,43.8031,44.0909,62007.0
2019-08-09 11:00:00,45.98,45.98,45.79,45.87,61970.0,44.1101,44.1101,43.9278,44.0046,61970.0
2019-08-09 11:30:00,45.87,46.0,45.83,45.85,80185.0,44.0046,44.1293,43.9662,43.9854,80185.0
2019-08-09 12:00:00,45.89,46.09,45.83,45.84,29446.0,44.0238,44.2156,43.9662,43.9758,29446.0
2019-08-09 12:30:00,45.84,46.09,45.79,45.89,58251.0,43.9758,44.2156,43.9278,44.0238,58251.0
2019-08-09 13:00:00,45.9,46.1,45.88,46.09,32215.0,44.0334,44.2252,44.0142,44.2156,32215.0
2019-08-09 13:30:00,46.09,46.16,46.02,46.13,35880.0,44.2156,44.2828,44.1485,44.254,35880.0
2019-08-09 14:00:00,46.12,46.25,46.05,46.25,35353.0,44.2444,44.3691,44.1773,44.3691,35353.0
2019-08-09 14:30:00,46.25,46.28,45.98,46.09,31109.0,44.3691,44.3979,44.1101,44.2156,31109.0
2019-08-09 15:00:00,46.1,46.17,45.9,45.9,39659.0,44.2252,44.2924,44.0334,44.0334,39659.0
2019-08-09 15:30:00,45.9,45.93,45.67,45.74,86452.0,44.0334,44.0621,43.8127,43.8799,86452.0
2019-08-12 09:30:00,45.41,45.57,45.28,45.49,34186.0,43.5633,43.7168,43.4386,43.64,34186.0
2019-08-12 10:00:00,45.49,45.58,45.37,45.47,88750.0,43.64,43.7264,43.5249,43.6209,88750.0
2019-08-12 10:30:00,45.49,45.52,45.22,45.3,26549.0,43.64,43.6688,43.381,43.4578,26549.0
2019-08-12 11:00:00,45.28,45.28,45.02,45.09,17295.0,43.4386,43.4386,43.1892,43.2563,17295.0
2019-08-12 11:30:00,45.1,45.25,44.98,45.21,20207.0,43.2659,43.4098,43.1508,43.3714,20207.0
2019-08-12 12:00:00,45.21,45.27,45.12,45.26,39749.0,43.3714,43.429,43.2851,43.4194,39749.0
2019-08-12 12:30:00,45.28,45.33,45.16,45.29,40420.0,43.4386,43.4865,43.3235,43.4482,40420.0
2019-08-12 13:00:00,45.27,45.34,45.23,45.29,17387.0,43.429,43.4961,43.3906,43.4482,17387.0
2019-08-12 13:30:00,45.31,45.33,45.1,45.21,41273.0,43.4674,43.4865,43.2659,43.3714,41273.0
2019-08-12 14:00:00,45.21,45.21,44.99,45.01,31245.0,43.3714,43.3714,43.1604,43.1796,31245.0
2019-08-12 14:30:00,45.01,45.02,44.85,44.91,65855.0,43.1796,43.1892,43.0261,43.0836,65855.0
2019-08-12 15:00:00,44.92,45.02,44.88,44.92,42474.0,43.0932,43.1892,43.0548,43.0932,42474.0
2019-08-12 15:30:00,44.93,44.94,44.74,44.8,24816.0,43.1028,43.1124,42.9205,42.9781,24816.0
2019-08-13 09:30:00,44.88,45.77,44.63,45.63,26722.0,43.0548,43.9087,42.815,43.7743,26722.0
2019-08-13 10:00:00,45.7,46.05,45.7,45.94,53403.0,43.8415,44.1773,43.8415,44.0717,53403.0
2019-08-13 10:30:00,45.96,45.98,45.61,45.62,37172.0,44.0909,44.1101,43.7552,43.7648,37172.0
2019-08-13 11:00:00,45.6,45.63,45.25,45.31,39834.0,43.7456,43.7743,43.4098,43.4674,39834.0
2019-08-13 11:30:00,45.31,45.61,45.23,45.61,63941.0,43.4674,43.7552,43.3906,43.7552,63941.0
2019-08-13 12:00:00,45.62,45.66,45.53,45.53,21388.0,43.7648,43.8031,43.6784,43.6784,21388.0
2019-08-13 12:30:00,45.53,45.54,45.3,45.46,53518.0,43.6784,43.688,43.4578,43.6113,53518.0
2019-08-13 13:00:00,45.47,45.58,45.43,45.48,65218.0,43.6209,43.7264,43.5825,43.6304,65218.0
2019-08-13 13:30:00,45.49,45.6,45.42,45.45,16710.0,43.64,43.7456,43.5729,43.6017,16710.0
2019-08-13 14:00:00,45.45,45.45,45.28,45.32,26885.0,43.6017,43.6017,43.4386,43.477,26885.0
2019-08-13 14:30:00,45.32,45.51,45.29,45.32,64357.0,43.477,43.6592,43.4482,43.477,64357.0
2019-08-13 15:00:00,45.32,45.34,45.15,45.25,64885.0,43.477,43.4961,43.3139,43.4098,64885.0
2019-08-13 15:30:00,45.24,45.24,45.05,45.12,160527.0,43.4002,43.4002,43.2179,43.2851,160527.0
2019-08-14 09:30:00,44.37,44.4,44.02,44.24,46051.0,42.5656,42.5944,42.2298,42.4409,46051.0
2019-08-14 10:00:00,44.24,44.24,44.04,44.17,35106.0,42.4409,42.4409,42.249,42.3737,35106.0
2019-08-14 10:30:00,44.23,44.24,43.81,43.81,34752.0,42.4313,42.4409,42.0284,42.0284,34752.0
2019-08-14 11:00:00,43.81,43.95,43.7,43.88,39239.0,42.0284,42.1627,41.9228,42.0955,39239.0
2019-08-14 11:30:00,43.86,43.94,43.71,43.8,51983.0,42.0763,42.1531,41.9324,42.0188,51983.0
2019-08-14 12:00:00,43.79,43.85,43.71,43.73,59042.0,42.0092,42.0667,41.9324,41.9516,59042.0
2019-08-14 12:30:00,43.79,43.84,43.59,43.65,48327.0,42.0092,42.0571,41.8173,41.8749,48327.0
2019-08-14 13:00:00,43.62,43.84,43.58,43.8,31803.0,41.8461,42.0571,41.8077,42.0188,31803.0
2019-08-14 13:30:00,43.8,43.91,43.72,43.85,19616.0,42.0188,42.1243,41.942,42.0667,19616.0
2019-08-14 14:00:00,43.85,43.92,43.77,43.82,19690.0,42.0667,42.1339,41.99,42.038,19690.0
2019-08-14 14:30:00,43.83,43.84,43.68,43.72,26068.0,42.0475,42.0571,41.9036,41.942,26068.0
2019-08-14 15:00:00,43.72,43.97,43.68,43.77,58799.0,41.942,42.1819,41.9036,41.99,58799.0
2019-08-14 15:30:00,43.74,43.83,43.67,43.75,139148.0,41.9612,42.0475,41.8941,41.9708,139148.0
2019-08-15 09:30:00,43.84,43.91,43.35,43.5,25178.0,42.0571,42.1243,41.5871,41.731,25178.0
2019-08-15 10:00:00,43.47,43.54,43.25,43.52,66667.0,41.7022,41.7693,41.4911,41.7502,66667.0
2019-08-15 10:30:00,43.52,43.79,43.42,43.59,73564.0,41.7502,42.0092,41.6542,41.8173,73564.0
2019-08-15 11:00:00,43.57,43.67,43.45,43.67,16142.0,41.7981,41.8941,41.683,41.8941,16142.0
2019-08-15 11:30:00,43.67,43.7,43.54,43.68,15749.0,41.8941,41.9228,41.7693,41.9036,15749.0
2019-08-15 12:00:00,43.66,43.81,43.62,43.63,12332.0,41.8845,42.0284,41.8461,41.8557,12332.0
2019-08-15 12:30:00,43.68,43.78,43.68,43.75,9731.0,41.9036,41.9996,41.9036,41.9708,9731.0
2019-08-15 13:00:00,43.75,43.78,43.6,43.73,55618.0,41.9708,41.9996,41.8269,41.9516,55618.0
2019-08-15 13:30:00,43.73,43.75,43.49,43.54,81260.0,41.9516,41.9708,41.7214,41.7693,81260.0
2019-08-15 14:00:00,43.55,43.72,43.5,43.57,44389.0,41.7789,41.942,41.731,41.7981,44389.0
2019-08-15 14:30:00,43.51,43.62,43.47,43.57,32481.0,41.7406,41.8461,41.7022,41.7981,32481.0
2019-08-15 15:00:00,43.57,43.7,43.41,43.43,30175.0,41.7981,41.9228,41.6446,41.6638,30175.0
2019-08-15 15:30:00,43.42,43.69,43.42,43.53,138164.0,41.6542,41.9132,41.6542,41.7597,138164.0
2019-08-16 09:30:00,43.83,44.13,43.83,43.97,36685.0,42.0475,42.3353,42.0475,42.1819,36685.0
2019-08-16 10:00:00,43.97,44.11,43.85,43.91,31404.0,42.1819,42.3162,42.0667,42.1243,31404.0
2019-08-16 10:30:00,43.9,44.04,43.85,44.03,29185.0,42.1147,42.249,42.0667,42.2394,29185.0
2019-08-16 11:00:00,44.05,44.07,43.93,44.03,24942.0,42.2586,42.2778,42.1435,42.2394,24942.0
2019-08-16 11:30:00,44.04,44.3,43.98,44.28,39165.0,42.249,42.4984,42.1914,42.4792,39165.0
2019-08-16 12:00:00,44.28,44.29,44.17,44.17,19159.0,42.4792,42.4888,42.3737,42.3737,19159.0
2019-08-16 12:30:00,44.17,44.41,44.15,44.39,8648.0,42.3737,42.604,42.3545,42.5848,8648.0
2019-08-16 13:00:00,44.41,44.49,44.37,44.49,9827.0,42.604,42.6807,42.5656,42.6807,9827.0
2019-08-16 13:30:00,44.49,44.49,44.37,44.41,11995.0,42.6807,42.6807,42.5656,42.604,11995.0
2019-08-16 14:00:00,44.42,44.53,44.42,44.43,19078.0,42.6136,42.7191,42.6136,42.6231,19078.0
2019-08-16 14:30:00,44.42,44.43,44.33,44.37,21185.0,42.6136,42.6231,42.5272,42.5656,21185.0
2019-08-16 15:00:00,44.37,44.39,44.27,44.3,26552.0,42.5656,42.5848,42.4697,42.4984,26552.0
2019-08-16 15:30:00,44.3,44.4,44.28,44.34,61214.0,42.4984,42.5944,42.4792,42.5368,61214.0
2019-08-19 09:30:00,45.06,45.06,44.53,44.62,94511.0,43.2275,43.2275,42.7191,42.8054,94511.0
2019-08-19 10:00:00,44.62,44.86,44.58,44.71,144186.0,42.8054,43.0357,42.767,42.8918,144186.0
2019-08-19 10:30:00,44.73,45.01,44.73,44.78,56553.0,42.9109,43.1796,42.9109,42.9589,56553.0
2019-08-19 11:00:00,44.78,44.86,44.57,44.61,52547.0,42.9589,43.0357,42.7575,42.7958,52547.0
2019-08-19 11:30:00,44.62,44.75,44.59,44.63,22938.0,42.8054,42.9301,42.7766,42.815,22938.0
2019-08-19 12:00:00,44.64,44.7,44.62,44.65,12119.0,42.8246,42.8822,42.8054,42.8342,12119.0
2019-08-19 12:30:00,44.66,44.78,44.66,44.76,67097.0,42.8438,42.9589,42.8438,42.9397,67097.0
2019-08-19 13:00:00,44.76,44.78,44.69,44.7,51659.0,42.9397,42.9589,42.8726,42.8822,51659.0
2019-08-19 13:30:00,44.71,44.73,44.53,44.54,20226.0,42.8918,42.9109,42.7191,42.7287,20226.0
2019-08-19 14:00:00,44.54,44.67,44.53,44.66,47709.0,42.7287,42.8534,42.7191,42.8438,47709.0
2019-08-19 14:30:00,44.66,44.71,44.53,44.54,46563.0,42.8438,42.8918,42.7191,42.7287,46563.0
2019-08-19 15:00:00,44.53,44.65,44.53,44.64,33966.0,42.7191,42.8342,42.7191,42.8246,33966.0
2019-08-19 15:30:00,44.63,44.69,44.56,44.63,124739.0,42.815,42.8726,42.7479,42.815,124739.0
2019-08-20 09:30:00,44.61,44.7,44.26,44.56,28867.0,42.7958,42.8822,42.4601,42.7479,28867.0
2019-08-20 10:00:00,44.55,44.55,44.4,44.51,37045.0,42.7383,42.7383,42.5944,42.6999,37045.0
2019-08-20 10:30:00,44.51,44.66,44.47,44.66,57075.0,42.6999,42.8438,42.6615,42.8438,57075.0
2019-08-20 11:00:00,44.66,44.78,44.64,44.71,31855.0,42.8438,42.9589,42.8246,42.8918,31855.0
2019-08-20 11:30:00,44.71,44.71,44.57,44.67,44714.0,42.8918,42.8918,42.7575,42.8534,44714.0
2019-08-20 12:00:00,44.67,44.76,44.66,44.72,15866.0,42.8534,42.9397,42.8438,42.9014,15866.0
2019-08-20 12:30:00,44.72,44.74,44.68,44.68,28760.0,42.9014,42.9205,42.863,42.863,28760.0
2019-08-20 13:00:00,44.68,44.79,44.65,44.77,12861.0,42.863,42.9685,42.8342,42.9493,12861.0
2019-08-20 13:30:00,44.76,44.81,44.68,44.79,13672.0,42.9397,42.9877,42.863,42.9685,13672.0
2019-08-20 14:00:00,44.79,44.84,44.73,44.84,14503.0,42.9685,43.0165,42.9109,43.0165,14503.0
2019-08-20 14:30:00,44.83,44.84,44.76,44.78,21029.0,43.0069,43.0165,42.9397,42.9589,21029.0
2019-08-20 15:00:00,44.79,44.79,44.52,44.58,21687.0,42.9685,42.9685,42.7095,42.767,21687.0
2019-08-20 15:30:00,44.59,44.62,44.41,44.53,91942.0,42.7766,42.8054,42.604,42.7191,91942.0
2019-08-21 09:30:00,44.97,45.14,44.78,44.93,18256.0,43.1412,43.3043,42.9589,43.1028,18256.0
2019-08-21 10:00:00,44.9,45.02,44.84,44.98,14892.0,43.074,43.1892,43.0165,43.1508,14892.0
2019-08-21 10:30:00,44.96,44.96,44.79,44.81,16317.0,43.1316,43.1316,42.9685,42.9877,16317.0
2019-08-21 11:00:00,44.79,44.83,44.74,44.76,28408.0,42.9685,43.0069,42.9205,42.9397,28408.0
2019-08-21 11:30:00,44.76,44.79,44.66,44.75,24429.0,42.9397,42.9685,42.8438,42.9301,24429.0
2019-08-21 12:00:00,44.75,44.75,44.6,44.63,72980.0,42.9301,42.9301,42.7862,42.815,72980.0
2019-08-21 12:30:00,44.63,44.75,44.57,44.75,46338.0,42.815,42.9301,42.7575,42.9301,46338.0
2019-08-21 13:00:00,44.74,44.76,44.71,44.75,19639.0,42.9205,42.9397,42.8918,42.9301,19639.0
2019-08-21 13:30:00,44.76,44.77,44.7,44.72,15011.0,42.9397,42.9493,42.8822,42.9014,15011.0
2019-08-21 14:00:00,44.69,44.81,44.67,44.78,22793.0,42.8726,42.9877,42.8534,42.9589,22793.0
2019-08-21 14:30:00,44.77,44.78,44.63,44.67,25188.0,42.9493,42.9589,42.815,42.8534,25188.0
2019-08-21 15:00:00,44.67,44.87,44.67,44.86,13125.0,42.8534,43.0453,42.8534,43.0357,13125.0
2019-08-21 15:30:00,44.85,44.9,44.77,44.79,45185.0,43.0261,43.074,42.9493,42.9685,45185.0
2019-08-22 09:30:00,44.96,45.15,44.93,45.11,12081.0,43.1316,43.3139,43.1028,43.2755,12081.0
2019-08-22 10:00:00,45.11,45.15,44.96,44.97,16428.0,43.2755,43.3139,43.1316,43.1412,16428.0
2019-08-22 10:30:00,44.97,44.97,44.64,44.78,19125.0,43.1412,43.1412,42.8246,42.9589,19125.0
2019-08-22 11:00:00,44.77,44.91,44.75,44.77,12185.0,42.9493,43.0836,42.9301,42.9493,12185.0
2019-08-22 11:30:00,44.77,44.86,44.76,44.8,10288.0,42.9493,43.0357,42.9397,42.9781,10288.0
2019-08-22 12:00:00,44.78,44.91,44.78,44.89,9416.0,42.9589,43.0836,42.9589,43.0644,9416.0
2019-08-22 12:30:00,44.9,44.93,44.88,44.9,8527.0,43.074,43.1028,43.0548,43.074,8527.0
2019-08-22 13:00:00,44.89,45.01,44.89,45.0,13693.0,43.0644,43.1796,43.0644,43.17,13693.0
2019-08-22 13:30:00,45.02,45.04,44.94,44.97,46615.0,43.1892,43.2083,43.1124,43.1412,46615.0
2019-08-22 14:00:00,44.97,44.98,44.78,44.78,20267.0,43.1412,43.1508,42.9589,42.9589,20267.0
2019-08-22 14:30:00,44.78,44.91,44.78,44.9,17749.0,42.9589,43.0836,42.9589,43.074,17749.0
2019-08-22 15:00:00,44.9,44.9,44.77,44.86,24305.0,43.074,43.074,42.9493,43.0357,24305.0
2019-08-22 15:30:00,44.86,44.92,44.76,44.77,68484.0,43.0357,43.0932,42.9397,42.9493,68484.0
2019-08-23 09:30:00,44.4,44.4,43.77,44.28,33117.0,42.5944,42.5944,41.99,42.4792,33117.0
2019-08-23 10:00:00,44.28,44.53,44.13,44.42,21304.0,42.4792,42.7191,42.3353,42.6136,21304.0
2019-08-23 10:30:00,44.43,44.52,44.38,44.4,34500.0,42.6231,42.7095,42.5752,42.5944,34500.0
2019-08-23 11:00:00,44.41,44.42,43.69,43.93,17304.0,42.604,42.6136,41.9132,42.1435,17304.0
2019-08-23 11:30:00,43.92,43.92,43.58,43.6,14258.0,42.1339,42.1339,41.8077,41.8269,14258.0
2019-08-23 12:00:00,43.6,43.82,43.54,43.73,11059.0,41.8269,42.038,41.7693,41.9516,11059.0
2019-08-23 12:30:00,43.73,43.83,43.71,43.71,8207.0,41.9516,42.0475,41.9324,41.9324,8207.0
2019-08-23 13:00:00,43.72,43.73,43.46,43.51,14181.0,41.942,41.9516,41.6926,41.7406,14181.0
2019-08-23 13:30:00,43.5,43.66,43.5,43.61,13574.0,41.731,41.8845,41.731,41.8365,13574.0
2019-08-23 14:00:00,43.61,43.71,43.58,43.68,18437.0,41.8365,41.9324,41.8077,41.9036,18437.0
2019-08-23 14:30:00,43.69,43.73,43.55,43.66,17540.0,41.9132,41.9516,41.7789,41.8845,17540.0
2019-08-23 15:00:00,43.66,43.78,43.64,43.69,29955.0,41.8845,41.9996,41.8653,41.9132,29955.0
2019-08-23 15:30:00,43.68,43.71,43.43,43.53,100909.0,41.9036,41.9324,41.6638,41.7597,100909.0
2019-08-26 09:30:00,43.87,44.11,43.52,43.62,12379.0,42.0859,42.3162,41.7502,41.8461,12379.0
2019-08-26 10:00:00,43.65,43.72,43.29,43.52,20487.0,41.8749,41.942,41.5295,41.7502,20487.0
2019-08-26 10:30:00,43.52,43.64,43.46,43.52,11875.0,41.7502,41.8653,41.6926,41.7502,11875.0
2019-08-26 11:00:00,43.53,43.72,43.53,43.68,10826.0,41.7597,41.942,41.7597,41.9036,10826.0
2019-08-26 11:30:00,43.68,43.73,43.58,43.68,11000.0,41.9036,41.9516,41.8077,41.9036,11000.0
2019-08-26 12:00:00,43.68,43.7,43.57,43.69,8124.0,41.9036,41.9228,41.7981,41.9132,8124.0
2019-08-26 12:30:00,43.71,43.72,43.64,43.67,6443.0,41.9324,41.942,41.8653,41.8941,6443.0
2019-08-26 13:00:00,43.67,43.72,43.56,43.62,9736.0,41.8941,41.942,41.7885,41.8461,9736.0
2019-08-26 13:30:00,43.59,43.59,43.49,43.5,10150.0,41.8173,41.8173,41.7214,41.731,10150.0
2019-08-26 14:00:00,43.5,43.51,43.33,43.33,10153.0,41.731,41.7406,41.5679,41.5679,10153.0
2019-08-26 14:30:00,43.33,43.38,43.3,43.36,10623.0,41.5679,41.6158,41.5391,41.5967,10623.0
2019-08-26 15:00:00,43.37,43.45,43.28,43.29,14017.0,41.6063,41.683,41.5199,41.5295,14017.0
2019-08-26 15:30:00,43.29,43.46,43.29,43.46,39773.0,41.5295,41.6926,41.5295,41.6926,39773.0
2019-08-27 09:30:00,43.58,43.96,43.55,43.65,26431.0,41.8077,42.1723,41.7789,41.8749,26431.0
2019-08-27 10:00:00,43.61,43.73,43.56,43.71,22040.0,41.8365,41.9516,41.7885,41.9324,22040.0
2019-08-27 10:30:00,43.71,43.8,43.59,43.62,25345.0,41.9324,42.0188,41.8173,41.8461,25345.0
2019-08-27 11:00:00,43.62,43.68,43.36,43.36,33883.0,41.8461,41.9036,41.5967,41.5967,33883.0
2019-08-27 11:30:00,43.34,43.5,43.34,43.42,26202.0,41.5775,41.731,41.5775,41.6542,26202.0
2019-08-27 12:00:00,43.42,43.47,43.33,43.47,30968.0,41.6542,41.7022,41.5679,41.7022,30968.0
2019-08-27 12:30:00,43.47,43.48,43.36,43.38,24140.0,41.7022,41.7118,41.5967,41.6158,24140.0
2019-08-27 13:00:00,43.36,43.43,43.28,43.43,13121.0,41.5967,41.6638,41.5199,41.6638,13121.0
2019-08-27 13:30:00,43.43,43.53,43.41,43.48,15084.0,41.6638,41.7597,41.6446,41.7118,15084.0
2019-08-27 14:00:00,43.5,43.54,43.37,43.48,47269.0,41.731,41.7693,41.6063,41.7118,47269.0
2019-08-27 14:30:00,43.47,43.55,43.39,43.51,29277.0,41.7022,41.7789,41.6254,41.7406,29277.0
2019-08-27 15:00:00,43.51,43.56,43.31,43.34,17062.0,41.7406,41.7885,41.5487,41.5775,17062.0
2019-08-27 15:30:00,43.33,43.43,43.27,43.37,54031.0,41.5679,41.6638,41.5103,41.6063,54031.0
2019-08-28 09:30:00,43.16,43.31,43.0,43.3,65091.0,41.4048,41.5487,41.2513,41.5391,65091.0
2019-08-28 10:00:00,43.3,43.42,43.17,43.29,20336.0,41.5391,41.6542,41.4144,41.5295,20336.0
2019-08-28 10:30:00,43.26,43.53,43.26,43.48,16739.0,41.5007,41.7597,41.5007,41.7118,16739.0
2019-08-28 11:00:00,43.49,43.9,43.49,43.9,24505.0,41.7214,42.1147,41.7214,42.1147,24505.0
2019-08-28 11:30:00,43.88,43.93,43.76,43.91,14650.0,42.0955,42.1435,41.9804,42.1243,14650.0
2019-08-28 12:00:00,43.9,43.97,43.89,43.9,13572.0,42.1147,42.1819,42.1051,42.1147,13572.0
2019-08-28 12:30:00,43.91,44.03,43.89,44.03,12407.0,42.1243,42.2394,42.1051,42.2394,12407.0
2019-08-28 13:00:00,44.03,44.03,43.94,43.94,15453.0,42.2394,42.2394,42.1531,42.1531,15453.0
2019-08-28 13:30:00,43.95,44.06,43.88,43.88,10643.0,42.1627,42.2682,42.0955,42.0955,10643.0
2019-08-28 14:00:00,43.89,43.95,43.84,43.92,14236.0,42.1051,42.1627,42.0571,42.1339,14236.0
2019-08-28 14:30:00,43.92,43.96,43.81,43.94,26310.0,42.1339,42.1723,42.0284,42.1531,26310.0
2019-08-28 15:00:00,43.94,43.99,43.84,43.84,22638.0,42.1531,42.201,42.0571,42.0571,22638.0
2019-08-28 15:30:00,43.84,43.84,43.62,43.65,103912.0,42.0571,42.0571,41.8461,41.8749,103912.0
2019-08-29 09:30:00,44.27,45.02,44.27,44.9,60193.0,42.4697,43.1892,42.4697,43.074,60193.0
2019-08-29 10:00:00,44.92,45.04,44.8,45.03,16366.0,43.0932,43.2083,42.9781,43.1987,16366.0
2019-08-29 10:30:00,45.04,45.07,44.84,44.97,16074.0,43.2083,43.2371,43.0165,43.1412,16074.0
2019-08-29 11:00:00,44.98,45.11,44.94,45.02,18501.0,43.1508,43.2755,43.1124,43.1892,18501.0
2019-08-29 11:30:00,45.02,45.2,44.97,45.08,34481.0,43.1892,43.3618,43.1412,43.2467,34481.0
2019-08-29 12:00:00,45.08,45.16,45.04,45.13,16367.0,43.2467,43.3235,43.2083,43.2947,16367.0
2019-08-29 12:30:00,45.13,45.14,45.04,45.13,10245.0,43.2947,43.3043,43.2083,43.2947,10245.0
2019-08-29 13:00:00,45.16,45.19,45.1,45.12,13096.0,43.3235,43.3522,43.2659,43.2851,13096.0
2019-08-29 13:30:00,45.15,45.33,45.08,45.25,54036.0,43.3139,43.4865,43.2467,43.4098,54036.0
2019-08-29 14:00:00,45.26,45.39,45.26,45.35,20757.0,43.4194,43.5441,43.4194,43.5057,20757.0
2019-08-29 14:30:00,45.36,45.39,45.33,45.38,24910.0,43.5153,43.5441,43.4865,43.5345,24910.0
2019-08-29 15:00:00,45.37,45.37,45.26,45.27,22753.0,43.5249,43.5249,43.4194,43.429,22753.0
2019-08-29 15:30:00,45.28,45.34,45.19,45.24,78118.0,43.4386,43.4961,43.3522,43.4002,78118.0
2019-08-30 09:30:00,45.6,45.86,45.6,45.71,21413.0,43.7456,43.995,43.7456,43.8511,21413.0
2019-08-30 10:00:00,45.69,45.94,45.66,45.78,18157.0,43.8319,44.0717,43.8031,43.9182,18157.0
2019-08-30 10:30:00,45.81,45.94,45.73,45.75,19316.0,43.947,44.0717,43.8703,43.8895,19316.0
2019-08-30 11:00:00,45.76,45.83,45.59,45.66,66754.0,43.8991,43.9662,43.736,43.8031,66754.0
2019-08-30 11:30:00,45.7,45.72,45.59,45.66,29777.0,43.8415,43.8607,43.736,43.8031,29777.0
2019-08-30 12:00:00,45.66,45.72,45.61,45.63,15536.0,43.8031,43.8607,43.7552,43.7743,15536.0
2019-08-30 12:30:00,45.63,45.73,45.55,45.68,21870.0,43.7743,43.8703,43.6976,43.8223,21870.0
2019-08-30 13:00:00,45.68,45.68,45.57,45.61,14760.0,43.8223,43.8223,43.7168,43.7552,14760.0
2019-08-30 13:30:00,45.61,45.71,45.55,45.67,52990.0,43.7552,43.8511,43.6976,43.8127,52990.0
2019-08-30 14:00:00,45.67,45.7,45.52,45.55,22141.0,43.8127,43.8415,43.6688,43.6976,22141.0
2019-08-30 14:30:00,45.55,45.57,45.47,45.5,47995.0,43.6976,43.7168,43.6209,43.6496,47995.0
2019-08-30 15:00:00,45.51,45.56,45.41,45.56,15075.0,43.6592,43.7072,43.5633,43.7072,15075.0
2019-08-30 15:30:00,45.58,45.61,45.48,45.56,43631.0,43.7264,43.7552,43.6304,43.7072,43631.0
2019-09-03 09:30:00,45.33,45.37,44.83,45.17,32197.0,43.4865,43.5249,43.0069,43.3331,32197.0
2019-09-03 10:00:00,45.11,45.11,44.77,44.85,30220.0,43.2755,43.2755,42.9493,43.0261,30220.0
2019-09-03 10:30:00,44.92,45.16,44.75,45.16,22333.0,43.0932,43.3235,42.9301,43.3235,22333.0
2019-09-03 11:00:00,45.21,45.21,44.95,44.96,44329.0,43.3714,43.3714,43.122,43.1316,44329.0
2019-09-03 11:30:00,45.0,45.11,44.94,45.02,10365.0,43.17,43.2755,43.1124,43.1892,10365.0
2019-09-03 12:00:00,45.02,45.11,44.97,45.0,10609.0,43.1892,43.2755,43.1412,43.17,10609.0
2019-09-03 12:30:00,45.01,45.11,44.98,45.04,19191.0,43.1796,43.2755,43.1508,43.2083,19191.0
2019-09-03 13:00:00,45.04,45.1,44.95,45.03,15257.0,43.2083,43.2659,43.122,43.1987,15257.0
2019-09-03 13:30:00,45.05,45.05,44.94,45.0,14848.0,43.2179,43.2179,43.1124,43.17,14848.0
2019-09-03 14:00:00,45.0,45.06,44.98,45.04,14001.0,43.17,43.2275,43.1508,43.2083,14001.0
2019-09-03 14:30:00,45.03,45.24,45.01,45.24,29827.0,43.1987,43.4002,43.1796,43.4002,29827.0
2019-09-03 15:00:00,45.21,45.33,45.21,45.32,20196.0,43.3714,43.4865,43.3714,43.477,20196.0
2019-09-03 15:30:00,45.33,45.45,45.31,45.43,79336.0,43.4865,43.6017,43.4674,43.5825,79336.0
2019-09-04 09:30:00,45.87,46.23,45.87,46.04,37181.0,44.0046,44.3499,44.0046,44.1677,37181.0
2019-09-04 10:00:00,46.04,46.16,45.82,45.87,36365.0,44.1677,44.2828,43.9566,44.0046,36365.0
2019-09-04 10:30:00,45.85,45.94,45.78,45.88,27021.0,43.9854,44.0717,43.9182,44.0142,27021.0
2019-09-04 11:00:00,45.88,45.89,45.7,45.74,26920.0,44.0142,44.0238,43.8415,43.8799,26920.0
2019-09-04 11:30:00,45.74,45.81,45.7,45.75,19650.0,43.8799,43.947,43.8415,43.8895,19650.0
2019-09-04 12:00:00,45.73,45.78,45.7,45.77,23419.0,43.8703,43.9182,43.8415,43.9087,23419.0
2019-09-04 12:30:00,45.77,45.92,45.74,45.92,8627.0,43.9087,44.0526,43.8799,44.0526,8627.0
2019-09-04 13:00:00,45.91,46.05,45.91,46.03,34792.0,44.043,44.1773,44.043,44.1581,34792.0
2019-09-04 13:30:00,46.03,46.05,45.9,45.9,18374.0,44.1581,44.1773,44.0334,44.0334,18374.0
2019-09-04 14:00:00,45.91,46.03,45.91,45.98,20126.0,44.043,44.1581,44.043,44.1101,20126.0
2019-09-04 14:30:00,45.99,46.03,45.96,46.03,23970.0,44.1197,44.1581,44.0909,44.1581,23970.0
2019-09-04 15:00:00,46.04,46.08,45.93,45.96,27119.0,44.1677,44.206,44.0621,44.0909,27119.0
2019-09-04 15:30:00,45.97,46.05,45.88,45.95,87063.0,44.1005,44.1773,44.0142,44.0813,87063.0
2019-09-05 09:30:00,46.52,47.28,46.28,47.1,28533.0,44.6282,45.3572,44.3979,45.1846,28533.0
2019-09-05 10:00:00,47.1,47.29,47.01,47.18,47357.0,45.1846,45.3668,45.0982,45.2613,47357.0
2019-09-05 10:30:00,47.17,47.32,47.0,47.06,24672.0,45.2517,45.3956,45.0886,45.1462,24672.0
2019-09-05 11:00:00,47.06,47.22,47.03,47.1,22018.0,45.1462,45.2997,45.1174,45.1846,22018.0
2019-09-05 11:30:00,47.1,47.31,47.09,47.27,14929.0,45.1846,45.386,45.175,45.3477,14929.0
2019-09-05 12:00:00,47.27,47.31,47.14,47.17,13191.0,45.3477,45.386,45.2229,45.2517,13191.0
2019-09-05 12:30:00,47.16,47.3,47.05,47.26,41101.0,45.2421,45.3764,45.1366,45.3381,41101.0
2019-09-05 13:00:00,47.29,47.5,47.25,47.48,10126.0,45.3668,45.5683,45.3285,45.5491,10126.0
2019-09-05 13:30:00,47.48,47.54,47.41,47.53,21549.0,45.5491,45.6067,45.482,45.5971,21549.0
2019-09-05 14:00:00,47.54,47.59,47.44,47.48,17141.0,45.6067,45.6546,45.5107,45.5491,17141.0
2019-09-05 14:30:00,47.46,47.46,47.29,47.34,45693.0,45.5299,45.5299,45.3668,45.4148,45693.0
2019-09-05 15:00:00,47.34,47.45,47.31,47.44,16687.0,45.4148,45.5203,45.386,45.5107,16687.0
2019-09-05 15:30:00,47.45,47.48,47.37,47.37,68824.0,45.5203,45.5491,45.4436,45.4436,68824.0
2019-09-06 09:30:00,47.56,47.79,47.46,47.69,29333.0,45.6259,45.8465,45.5299,45.7506,29333.0
2019-09-06 10:00:00,47.7,47.96,47.68,47.91,35747.0,45.7602,46.0096,45.741,45.9616,35747.0
2019-09-06 10:30:00,47.93,48.09,47.92,48.08,23348.0,45.9808,46.1343,45.9712,46.1247,23348.0
2019-09-06 11:00:00,48.08,48.15,48.05,48.08,22927.0,46.1247,46.1919,46.0959,46.1247,22927.0
2019-09-06 11:30:00,48.08,48.08,47.88,47.91,15021.0,46.1247,46.1247,45.9328,45.9616,15021.0
2019-09-06 12:00:00,47.91,48.01,47.91,47.95,14190.0,45.9616,46.0576,45.9616,46.0,14190.0
2019-09-06 12:30:00,47.93,48.09,47.9,48.09,10427.0,45.9808,46.1343,45.952,46.1343,10427.0
2019-09-06 13:00:00,48.09,48.19,48.0,48.09,19891.0,46.1343,46.2302,46.048,46.1343,19891.0
2019-09-06 13:30:00,48.1,48.13,48.0,48.04,26347.0,46.1439,46.1727,46.048,46.0863,26347.0
2019-09-06 14:00:00,48.02,48.14,47.98,48.03,26681.0,46.0672,46.1823,46.0288,46.0767,26681.0
2019-09-06 14:30:00,48.05,48.11,48.0,48.03,21520.0,46.0959,46.1535,46.048,46.0767,21520.0
2019-09-06 15:00:00,48.02,48.08,47.95,48.0,24567.0,46.0672,46.1247,46.0,46.048,24567.0
2019-09-06 15:30:00,48.0,48.04,47.95,47.99,110322.0,46.048,46.0863,46.0,46.0384,110322.0
2019-09-09 09:30:00,48.15,48.36,48.02,48.19,23234.0,46.1919,46.3933,46.0672,46.2302,23234.0
2019-09-09 10:00:00,48.19,48.34,48.12,48.15,35368.0,46.2302,46.3741,46.1631,46.1919,35368.0
2019-09-09 10:30:00,48.16,48.48,48.14,48.46,12920.0,46.2015,46.5084,46.1823,46.4893,12920.0
2019-09-09 11:00:00,48.47,48.68,48.46,48.61,68312.0,46.4989,46.7003,46.4893,46.6332,68312.0
2019-09-09 11:30:00,48.6,48.77,48.56,48.76,33121.0,46.6236,46.7867,46.5852,46.7771,33121.0
2019-09-09 12:00:00,48.73,48.88,48.64,48.67,56448.0,46.7483,46.8922,46.6619,46.6907,56448.0
2019-09-09 12:30:00,48.67,48.79,48.6,48.78,67612.0,46.6907,46.8058,46.6236,46.7962,67612.0
2019-09-09 13:00:00,48.77,48.81,48.68,48.8,121512.0,46.7867,46.825,46.7003,46.8154,121512.0
2019-09-09 13:30:00,48.8,48.86,48.62,48.8,79620.0,46.8154,46.873,46.6428,46.8154,79620.0
2019-09-09 14:00:00,48.77,48.82,48.69,48.77,27162.0,46.7867,46.8346,46.7099,46.7867,27162.0
2019-09-09 14:30:00,48.75,48.81,48.69,48.81,34728.0,46.7675,46.825,46.7099,46.825,34728.0
2019-09-09 15:00:00,48.81,48.88,48.79,48.83,41288.0,46.825,46.8922,46.8058,46.8442,41288.0
2019-09-09 15:30:00,48.85,48.97,48.78,48.86,102488.0,46.8634,46.9785,46.7962,46.873,102488.0
2019-09-10 09:30:00,48.74,49.37,48.68,49.05,48161.0,46.7579,47.3623,46.7003,47.0553,48161.0
2019-09-10 10:00:00,49.05,49.23,49.02,49.07,30140.0,47.0553,47.2279,47.0265,47.0745,30140.0
2019-09-10 10:30:00,49.06,49.12,48.87,49.0,41739.0,47.0649,47.1224,46.8826,47.0073,41739.0
2019-09-10 11:00:00,48.99,49.06,48.93,48.98,27526.0,46.9977,47.0649,46.9401,46.9881,27526.0
2019-09-10 11:30:00,48.97,49.03,48.87,48.93,41562.0,46.9785,47.0361,46.8826,46.9401,41562.0
2019-09-10 12:00:00,48.9,49.12,48.8,48.94,48219.0,46.9114,47.1224,46.8154,46.9497,48219.0
2019-09-10 12:30:00,48.92,49.03,48.92,48.96,23788.0,46.9306,47.0361,46.9306,46.9689,23788.0
2019-09-10 13:00:00,48.97,49.07,48.87,48.99,35716.0,46.9785,47.0745,46.8826,46.9977,35716.0
2019-09-10 13:30:00,48.99,49.06,48.9,48.9,34745.0,46.9977,47.0649,46.9114,46.9114,34745.0
2019-09-10 14:00:00,48.87,49.02,48.86,48.99,50775.0,46.8826,47.0265,46.873,46.9977,50775.0
2019-09-10 14:30:00,49.0,49.02,48.95,48.98,40508.0,47.0073,47.0265,46.9593,46.9881,40508.0
2019-09-10 15:00:00,49.0,49.09,48.97,48.97,60612.0,47.0073,47.0936,46.9785,46.9785,60612.0
2019-09-10 15:30:00,48.97,49.3,48.94,49.29,106264.0,46.9785,47.2951,46.9497,47.2855,106264.0
2019-09-11 09:30:00,49.41,49.72,48.86,49.25,42044.0,47.4006,47.698,46.873,47.2471,42044.0
2019-09-11 10:00:00,49.25,49.4,49.19,49.29,27930.0,47.2471,47.391,47.1896,47.2855,27930.0
2019-09-11 10:30:00,49.29,49.59,49.22,49.59,19504.0,47.2855,47.5733,47.2184,47.5733,19504.0
2019-09-11 11:00:00,49.59,49.61,49.44,49.47,15458.0,47.5733,47.5925,47.4294,47.4582,15458.0
2019-09-11 11:30:00,49.52,49.63,49.48,49.61,10214.0,47.5062,47.6117,47.4678,47.5925,10214.0
2019-09-11 12:00:00,49.63,49.69,49.58,49.64,11307.0,47.6117,47.6692,47.5637,47.6213,11307.0
2019-09-11 12:30:00,49.64,49.76,49.63,49.69,11710.0,47.6213,47.7364,47.6117,47.6692,11710.0
2019-09-11 13:00:00,49.7,49.74,49.68,49.73,10816.0,47.6788,47.7172,47.6596,47.7076,10816.0
2019-09-11 13:30:00,49.71,49.77,49.62,49.66,19841.0,47.6884,47.746,47.6021,47.6405,19841.0
2019-09-11 14:00:00,49.65,49.79,49.62,49.75,17064.0,47.6309,47.7652,47.6021,47.7268,17064.0
2019-09-11 14:30:00,49.76,49.92,49.76,49.92,14491.0,47.7364,47.8899,47.7364,47.8899,14491.0
2019-09-11 15:00:00,49.89,50.26,49.89,50.23,50766.0,47.8611,48.2161,47.8611,48.1873,50766.0
2019-09-11 15:30:00,50.25,50.49,50.17,50.48,121535.0,48.2065,48.4367,48.1297,48.4271,121535.0
2019-09-12 09:30:00,50.54,50.6,49.99,50.4,23218.0,48.4847,48.5422,47.957,48.3504,23218.0
2019-09-12 10:00:00,50.44,50.78,50.23,50.63,11918.0,48.3887,48.7149,48.1873,48.571,11918.0
2019-09-12 10:30:00,50.65,50.68,50.19,50.28,78159.0,48.5902,48.619,48.1489,48.2352,78159.0
2019-09-12 11:00:00,50.21,50.34,50.02,50.34,32480.0,48.1681,48.2928,47.9858,48.2928,32480.0
2019-09-12 11:30:00,50.32,50.52,50.26,50.42,12625.0,48.2736,48.4655,48.2161,48.3696,12625.0
2019-09-12 12:00:00,50.44,50.63,50.38,50.58,19972.0,48.3887,48.571,48.3312,48.523,19972.0
2019-09-12 12:30:00,50.59,50.85,50.57,50.82,17476.0,48.5326,48.7821,48.5135,48.7533,17476.0
2019-09-12 13:00:00,50.83,50.95,50.83,50.87,32442.0,48.7629,48.878,48.7629,48.8013,32442.0
2019-09-12 13:30:00,50.85,50.97,50.85,50.94,14152.0,48.7821,48.8972,48.7821,48.8684,14152.0
2019-09-12 14:00:00,50.94,50.98,50.86,50.97,13113.0,48.8684,48.9068,48.7917,48.8972,13113.0
2019-09-12 14:30:00,50.95,51.07,50.95,50.98,20641.0,48.878,48.9931,48.878,48.9068,20641.0
2019-09-12 15:00:00,50.98,51.01,50.91,50.95,19531.0,48.9068,48.9356,48.8396,48.878,19531.0
2019-09-12 15:30:00,50.94,50.95,50.78,50.9,75004.0,48.8684,48.878,48.7149,48.83,75004.0
2019-09-13 09:30:00,51.16,51.55,51.09,51.17,17677.0,49.0795,49.4536,49.0123,49.0891,17677.0
2019-09-13 10:00:00,51.18,51.28,51.06,51.22,16278.0,49.0986,49.1946,48.9835,49.137,16278.0
2019-09-13 10:30:00,51.23,51.57,51.23,51.4,42288.0,49.1466,49.4728,49.1466,49.3097,42288.0
2019-09-13 11:00:00,51.42,51.79,51.41,51.65,85651.0,49.3289,49.6838,49.3193,49.5495,85651.0
2019-09-13 11:30:00,51.64,51.98,51.58,51.89,146737.0,49.5399,49.8661,49.4824,49.7798,146737.0
2019-09-13 12:00:00,51.85,52.08,51.82,52.08,107506.0,49.7414,49.962,49.7126,49.962,107506.0
2019-09-13 12:30:00,52.1,52.15,51.99,52.04,130497.0,49.9812,50.0292,49.8757,49.9237,130497.0
2019-09-13 13:00:00,52.04,52.25,52.04,52.23,81778.0,49.9237,50.1251,49.9237,50.1059,81778.0
2019-09-13 13:30:00,52.22,52.24,52.03,52.04,26883.0,50.0963,50.1155,49.9141,49.9237,26883.0
2019-09-13 14:00:00,52.05,52.31,52.05,52.3,27166.0,49.9333,50.1827,49.9333,50.1731,27166.0
2019-09-13 14:30:00,52.28,52.29,52.18,52.19,42533.0,50.1539,50.1635,50.058,50.0676,42533.0
2019-09-13 15:00:00,52.19,52.29,52.19,52.2,26762.0,50.0676,50.1635,50.0676,50.0772,26762.0
2019-09-13 15:30:00,52.19,52.33,52.15,52.16,179030.0,50.0676,50.2019,50.0292,50.0388,179030.0
2019-09-16 09:30:00,51.87,52.27,51.76,52.17,14299.0,49.7606,50.1443,49.6551,50.0484,14299.0
2019-09-16 10:00:00,52.16,52.29,52.02,52.21,30594.0,50.0388,50.1635,49.9045,50.0868,30594.0
2019-09-16 10:30:00,52.24,52.24,51.82,51.9,71818.0,50.1155,50.1155,49.7126,49.7894,71818.0
2019-09-16 11:00:00,51.93,52.21,51.87,51.97,14747.0,49.8181,50.0868,49.7606,49.8565,14747.0
2019-09-16 11:30:00,51.95,52.03,51.8,51.8,10397.0,49.8373,49.9141,49.6934,49.6934,10397.0
2019-09-16 12:00:00,51.78,51.82,51.68,51.73,10526.0,49.6742,49.7126,49.5783,49.6263,10526.0
2019-09-16 12:30:00,51.76,51.82,51.69,51.73,19605.0,49.6551,49.7126,49.5879,49.6263,19605.0
2019-09-16 13:00:00,51.73,51.79,51.69,51.71,19526.0,49.6263,49.6838,49.5879,49.6071,19526.0
2019-09-16 13:30:00,51.7,51.72,51.58,51.64,16854.0,49.5975,49.6167,49.4824,49.5399,16854.0
2019-09-16 14:00:00,51.63,51.81,51.63,51.8,14541.0,49.5303,49.703,49.5303,49.6934,14541.0
2019-09-16 14:30:00,51.8,51.85,51.71,51.73,47570.0,49.6934,49.7414,49.6071,49.6263,47570.0
2019-09-16 15:00:00,51.75,51.84,51.73,51.73,16025.0,49.6455,49.7318,49.6263,49.6263,16025.0
2019-09-16 15:30:00,51.71,51.78,51.66,51.71,54135.0,49.6071,49.6742,49.5591,49.6071,54135.0
2019-09-17 09:30:00,51.5,51.6,50.75,51.17,29091.0,49.4056,49.5016,48.6861,49.0891,29091.0
2019-09-17 10:00:00,51.17,51.23,51.06,51.14,31018.0,49.0891,49.1466,48.9835,49.0603,31018.0
2019-09-17 10:30:00,51.15,51.35,51.13,51.34,13303.0,49.0699,49.2617,49.0507,49.2521,13303.0
2019-09-17 11:00:00,51.33,51.54,51.33,51.48,12309.0,49.2425,49.444,49.2425,49.3864,12309.0
2019-09-17 11:30:00,51.54,51.62,51.5,51.5,10079.0,49.444,49.5208,49.4056,49.4056,10079.0
2019-09-17 12:00:00,51.51,51.54,51.41,51.48,13123.0,49.4152,49.444,49.3193,49.3864,13123.0
2019-09-17 12:30:00,51.48,51.52,51.36,51.48,12334.0,49.3864,49.4248,49.2713,49.3864,12334.0
2019-09-17 13:00:00,51.48,51.68,51.48,51.55,18979.0,49.3864,49.5783,49.3864,49.4536,18979.0
2019-09-17 13:30:00,51.51,51.51,51.27,51.29,22544.0,49.4152,49.4152,49.185,49.2042,22544.0
2019-09-17 14:00:00,51.31,51.5,51.31,51.49,13927.0,49.2234,49.4056,49.2234,49.396,13927.0
2019-09-17 14:30:00,51.5,51.63,51.47,51.58,16144.0,49.4056,49.5303,49.3769,49.4824,16144.0
2019-09-17 15:00:00,51.6,51.63,51.53,51.57,23248.0,49.5016,49.5303,49.4344,49.4728,23248.0
2019-09-17 15:30:00,51.57,51.75,51.57,51.71,86021.0,49.4728,49.6455,49.4728,49.6071,86021.0
2019-09-18 09:30:00,51.38,51.5,51.23,51.32,36168.0,49.2905,49.4056,49.1466,49.233,36168.0
2019-09-18 10:00:00,51.35,51.45,51.22,51.35,29757.0,49.2617,49.3577,49.137,49.2617,29757.0
2019-09-18 10:30:00,51.37,51.41,51.28,51.39,20282.0,49.2809,49.3193,49.1946,49.3001,20282.0
2019-09-18 11:00:00,51.37,51.42,51.29,51.34,10867.0,49.2809,49.3289,49.2042,49.2521,10867.0
2019-09-18 11:30:00,51.34,51.41,51.28,51.31,24674.0,49.2521,49.3193,49.1946,49.2234,24674.0
2019-09-18 12:00:00,51.3,51.41,51.21,51.26,27426.0,49.2138,49.3193,49.1274,49.1754,27426.0
2019-09-18 12:30:00,51.27,51.36,51.22,51.31,6965.0,49.185,49.2713,49.137,49.2234,6965.0
2019-09-18 13:00:00,51.3,51.33,51.25,51.25,8464.0,49.2138,49.2425,49.1658,49.1658,8464.0
2019-09-18 13:30:00,51.26,51.37,51.24,51.35,10057.0,49.1754,49.2809,49.1562,49.2617,10057.0
2019-09-18 14:00:00,51.34,51.38,50.95,51.0,15133.0,49.2521,49.2905,48.878,48.926,15133.0
2019-09-18 14:30:00,51.0,51.12,50.95,51.06,15250.0,48.926,49.0411,48.878,48.9835,15250.0
2019-09-18 15:00:00,51.06,51.25,51.02,51.25,20980.0,48.9835,49.1658,48.9452,49.1658,20980.0
2019-09-18 15:30:00,51.25,51.44,51.24,51.41,103595.0,49.1658,49.3481,49.1562,49.3193,103595.0
2019-09-19 09:30:00,51.45,51.6,51.3,51.49,7581.0,49.3577,49.5016,49.2138,49.396,7581.0
2019-09-19 10:00:00,51.49,51.54,51.31,51.44,7465.0,49.396,49.444,49.2234,49.3481,7465.0
2019-09-19 10:30:00,51.41,51.62,51.41,51.57,8592.0,49.3193,49.5208,49.3193,49.4728,8592.0
2019-09-19 11:00:00,51.56,51.7,51.56,51.64,7821.0,49.4632,49.5975,49.4632,49.5399,7821.0
2019-09-19 11:30:00,51.67,51.84,51.62,51.78,22359.0,49.5687,49.7318,49.5208,49.6742,22359.0
2019-09-19 12:00:00,51.79,51.83,51.63,51.63,12301.0,49.6838,49.7222,49.5303,49.5303,12301.0
2019-09-19 12:30:00,51.65,51.74,51.64,51.69,6326.0,49.5495,49.6359,49.5399,49.5879,6326.0
2019-09-19 13:00:00,51.69,51.75,51.66,51.71,15766.0,49.5879,49.6455,49.5591,49.6071,15766.0
2019-09-19 13:30:00,51.73,51.73,51.66,51.72,16469.0,49.6263,49.6263,49.5591,49.6167,16469.0
2019-09-19 14:00:00,51.73,51.78,51.71,51.71,11146.0,49.6263,49.6742,49.6071,49.6071,11146.0
2019-09-19 14:30:00,51.71,51.73,51.52,51.53,22919.0,49.6071,49.6263,49.4248,49.4344,22919.0
2019-09-19 15:00:00,51.54,51.57,51.41,51.41,20198.0,49.444,49.4728,49.3193,49.3193,20198.0
2019-09-19 15:30:00,51.44,51.45,51.3,51.3,112882.0,49.3481,49.3577,49.2138,49.2138,112882.0
2019-09-20 09:30:00,51.26,51.43,50.99,51.12,26427.0,49.1754,49.3385,48.9164,49.0411,26427.0
2019-09-20 10:00:00,51.18,51.18,50.99,51.15,10255.0,49.0986,49.0986,48.9164,49.0699,10255.0
2019-09-20 10:30:00,51.13,51.15,50.98,51.0,13646.0,49.0507,49.0699,48.9068,48.926,13646.0
2019-09-20 11:00:00,51.0,51.14,50.97,51.0,9100.0,48.926,49.0603,48.8972,48.926,9100.0
2019-09-20 11:30:00,51.06,51.12,51.0,51.09,9910.0,48.9835,49.0411,48.926,49.0123,9910.0
2019-09-20 12:00:00,51.09,51.31,51.09,51.22,17882.0,49.0123,49.2234,49.0123,49.137,17882.0
2019-09-20 12:30:00,51.22,51.23,51.13,51.14,6227.0,49.137,49.1466,49.0507,49.0603,6227.0
2019-09-20 13:00:00,51.15,51.15,50.47,50.48,18822.0,49.0699,49.0699,48.4175,48.4271,18822.0
2019-09-20 13:30:00,50.49,50.59,50.34,50.47,32368.0,48.4367,48.5326,48.2928,48.4175,32368.0
2019-09-20 14:00:00,50.49,50.7,50.44,50.67,39340.0,48.4367,48.6382,48.3887,48.6094,39340.0
2019-09-20 14:30:00,50.68,50.77,50.66,50.72,35334.0,48.619,48.7053,48.5998,48.6574,35334.0
2019-09-20 15:00:00,50.72,50.73,50.48,50.5,49897.0,48.6574,48.6669,48.4271,48.4463,49897.0
2019-09-20 15:30:00,50.49,50.72,50.43,50.47,208743.0,48.4367,48.6574,48.3791,48.4175,208743.0
2019-09-23 09:30:00,50.12,50.42,50.03,50.12,34565.0,48.0818,48.3696,47.9954,48.0818,34565.0
2019-09-23 10:00:00,50.13,50.4,50.08,50.31,55531.0,48.0913,48.3504,48.0434,48.264,55531.0
2019-09-23 10:30:00,50.32,50.43,50.26,50.4,18605.0,48.2736,48.3791,48.2161,48.3504,18605.0
2019-09-23 11:00:00,50.4,50.74,50.4,50.64,41297.0,48.3504,48.6765,48.3504,48.5806,41297.0
2019-09-23 11:30:00,50.62,50.74,50.53,50.73,18829.0,48.5614,48.6765,48.4751,48.6669,18829.0
2019-09-23 12:00:00,50.7,50.77,50.62,50.75,18891.0,48.6382,48.7053,48.5614,48.6861,18891.0
2019-09-23 12:30:00,50.73,50.78,50.63,50.65,23272.0,48.6669,48.7149,48.571,48.5902,23272.0
2019-09-23 13:00:00,50.65,50.72,50.63,50.69,14936.0,48.5902,48.6574,48.571,48.6286,14936.0
2019-09-23 13:30:00,50.69,50.87,50.67,50.82,21200.0,48.6286,48.8013,48.6094,48.7533,21200.0
2019-09-23 14:00:00,50.82,50.86,50.74,50.83,29293.0,48.7533,48.7917,48.6765,48.7629,29293.0
2019-09-23 14:30:00,50.82,50.86,50.75,50.75,23099.0,48.7533,48.7917,48.6861,48.6861,23099.0
2019-09-23 15:00:00,50.74,50.77,50.69,50.69,29416.0,48.6765,48.7053,48.6286,48.6286,29416.0
2019-09-23 15:30:00,50.7,50.72,50.51,50.63,120768.0,48.6382,48.6574,48.4559,48.571,120768.0
2019-09-24 09:30:00,50.58,50.84,49.99,50.04,128716.0,48.523,48.7725,47.957,48.005,128716.0
2019-09-24 10:00:00,50.03,50.17,49.61,49.76,48831.0,47.9954,48.1297,47.5925,47.7364,48831.0
2019-09-24 10:30:00,49.77,49.9,49.7,49.75,21914.0,47.746,47.8707,47.6788,47.7268,21914.0
2019-09-24 11:00:00,49.73,49.8,49.56,49.62,18709.0,47.7076,47.7748,47.5445,47.6021,18709.0
2019-09-24 11:30:00,49.64,49.73,49.52,49.64,11017.0,47.6213,47.7076,47.5062,47.6213,11017.0
2019-09-24 12:00:00,49.61,49.7,49.29,49.42,20448.0,47.5925,47.6788,47.2855,47.4102,20448.0
2019-09-24 12:30:00,49.44,49.44,49.06,49.13,19575.0,47.4294,47.4294,47.0649,47.132,19575.0
2019-09-24 13:00:00,49.12,49.3,49.11,49.25,20866.0,47.1224,47.2951,47.1128,47.2471,20866.0
2019-09-24 13:30:00,49.23,49.49,49.2,49.45,28858.0,47.2279,47.4774,47.1992,47.439,28858.0
2019-09-24 14:00:00,49.46,49.78,49.38,49.61,44141.0,47.4486,47.7556,47.3718,47.5925,44141.0
2019-09-24 14:30:00,49.58,49.63,49.42,49.53,18076.0,47.5637,47.6117,47.4102,47.5157,18076.0
2019-09-24 15:00:00,49.54,49.69,49.46,49.52,50638.0,47.5253,47.6692,47.4486,47.5062,50638.0
2019-09-24 15:30:00,49.51,49.6,49.41,49.55,163596.0,47.4966,47.5829,47.4006,47.5349,163596.0
2019-09-25 09:30:00,49.48,49.87,49.16,49.16,40271.0,47.4678,47.8419,47.1608,47.1608,40271.0
2019-09-25 10:00:00,49.16,49.23,48.96,49.14,41776.0,47.1608,47.2279,46.9689,47.1416,41776.0
2019-09-25 10:30:00,49.13,49.47,49.1,49.43,85328.0,47.132,47.4582,47.1032,47.4198,85328.0
2019-09-25 11:00:00,49.45,49.62,49.41,49.51,49034.0,47.439,47.6021,47.4006,47.4966,49034.0
2019-09-25 11:30:00,49.5,49.67,49.48,49.59,31099.0,47.487,47.6501,47.4678,47.5733,31099.0
2019-09-25 12:00:00,49.62,49.74,49.57,49.74,24180.0,47.6021,47.7172,47.5541,47.7172,24180.0
2019-09-25 12:30:00,49.76,49.76,49.65,49.7,18856.0,47.7364,47.7364,47.6309,47.6788,18856.0
2019-09-25 13:00:00,49.71,49.74,49.57,49.6,52567.0,47.6884,47.7172,47.5541,47.5829,52567.0
2019-09-25 13:30:00,49.61,49.73,49.54,49.71,53366.0,47.5925,47.7076,47.5253,47.6884,53366.0
2019-09-25 14:00:00,49.71,49.87,49.71,49.87,18733.0,47.6884,47.8419,47.6884,47.8419,18733.0
2019-09-25 14:30:00,49.88,50.08,49.85,50.08,31603.0,47.8515,48.0434,47.8227,48.0434,31603.0
2019-09-25 15:00:00,50.05,50.09,49.95,49.97,23061.0,48.0146,48.053,47.9187,47.9379,23061.0
2019-09-25 15:30:00,49.97,50.03,49.91,49.96,53169.0,47.9379,47.9954,47.8803,47.9283,53169.0
2019-09-26 09:30:00,49.93,50.1,49.25,49.25,30934.0,47.8995,48.0626,47.2471,47.2471,30934.0
2019-09-26 10:00:00,49.28,49.44,49.21,49.38,96602.0,47.2759,47.4294,47.2088,47.3718,96602.0
2019-09-26 10:30:00,49.47,49.64,49.38,49.46,39448.0,47.4582,47.6213,47.3718,47.4486,39448.0
2019-09-26 11:00:00,49.46,49.48,49.34,49.37,16787.0,47.4486,47.4678,47.3335,47.3623,16787.0
2019-09-26 11:30:00,49.39,49.57,49.36,49.49,66927.0,47.3814,47.5541,47.3527,47.4774,66927.0
2019-09-26 12:00:00,49.48,49.59,49.48,49.57,18319.0,47.4678,47.5733,47.4678,47.5541,18319.0
2019-09-26 12:30:00,49.56,49.7,49.56,49.61,36971.0,47.5445,47.6788,47.5445,47.5925,36971.0
2019-09-26 13:00:00,49.63,49.69,49.39,49.45,35719.0,47.6117,47.6692,47.3814,47.439,35719.0
2019-09-26 13:30:00,49.48,49.58,49.48,49.52,10229.0,47.4678,47.5637,47.4678,47.5062,10229.0
2019-09-26 14:00:00,49.54,49.56,49.43,49.47,28461.0,47.5253,47.5445,47.4198,47.4582,28461.0
2019-09-26 14:30:00,49.48,49.49,49.39,49.45,31993.0,47.4678,47.4774,47.3814,47.439,31993.0
2019-09-26 15:00:00,49.44,49.51,49.39,49.43,37235.0,47.4294,47.4966,47.3814,47.4198,37235.0
2019-09-26 15:30:00,49.43,49.49,49.33,49.43,94874.0,47.4198,47.4774,47.3239,47.4198,94874.0
2019-09-27 09:30:00,49.75,49.81,49.6,49.61,25572.0,47.7268,47.7844,47.5829,47.5925,25572.0
2019-09-27 10:00:00,49.61,49.78,49.55,49.75,78863.0,47.5925,47.7556,47.5349,47.7268,78863.0
2019-09-27 10:30:00,49.8,49.91,49.77,49.88,22102.0,47.7748,47.8803,47.746,47.8515,22102.0
2019-09-27 11:00:00,49.88,49.89,49.78,49.86,21320.0,47.8515,47.8611,47.7556,47.8323,21320.0
2019-09-27 11:30:00,49.85,49.89,49.36,49.69,36116.0,47.8227,47.8611,47.3527,47.6692,36116.0
2019-09-27 12:00:00,49.7,49.81,49.61,49.74,16815.0,47.6788,47.7844,47.5925,47.7172,16815.0
2019-09-27 12:30:00,49.73,49.76,49.44,49.44,10726.0,47.7076,47.7364,47.4294,47.4294,10726.0
2019-09-27 13:00:00,49.43,49.55,49.41,49.55,12107.0,47.4198,47.5349,47.4006,47.5349,12107.0
2019-09-27 13:30:00,49.55,49.71,49.53,49.69,26501.0,47.5349,47.6884,47.5157,47.6692,26501.0
2019-09-27 14:00:00,49.65,49.68,49.49,49.5,21459.0,47.6309,47.6596,47.4774,47.487,21459.0
2019-09-27 14:30:00,49.44,49.55,49.22,49.25,14631.0,47.4294,47.5349,47.2184,47.2471,14631.0
2019-09-27 15:00:00,49.25,49.47,49.23,49.37,32633.0,47.2471,47.4582,47.2279,47.3623,32633.0
2019-09-27 15:30:00,49.38,49.44,49.35,49.37,99251.0,47.3718,47.4294,47.3431,47.3623,99251.0
2019-09-30 09:30:00,49.63,49.87,49.41,49.48,67644.0,47.6117,47.8419,47.4006,47.4678,67644.0
2019-09-30 10:00:00,49.52,49.62,49.43,49.59,27339.0,47.5062,47.6021,47.4198,47.5733,27339.0
2019-09-30 10:30:00,49.6,49.77,49.54,49.77,31480.0,47.5829,47.746,47.5253,47.746,31480.0
2019-09-30 11:00:00,49.74,49.86,49.69,49.86,29479.0,47.7172,47.8323,47.6692,47.8323,29479.0
2019-09-30 11:30:00,49.87,49.9,49.8,49.86,20028.0,47.8419,47.8707,47.7748,47.8323,20028.0
2019-09-30 12:00:00,49.87,50.14,49.86,50.09,53000.0,47.8419,48.1009,47.8323,48.053,53000.0
2019-09-30 12:30:00,50.11,50.12,50.07,50.1,13019.0,48.0722,48.0818,48.0338,48.0626,13019.0
2019-09-30 13:00:00,50.1,50.13,50.04,50.05,15368.0,48.0626,48.0913,48.005,48.0146,15368.0
2019-09-30 13:30:00,50.05,50.19,50.03,50.19,23327.0,48.0146,48.1489,47.9954,48.1489,23327.0
2019-09-30 14:00:00,50.2,50.33,50.19,50.32,15050.0,48.1585,48.2832,48.1489,48.2736,15050.0
2019-09-30 14:30:00,50.31,50.35,50.24,50.29,18788.0,48.264,48.3024,48.1969,48.2448,18788.0
2019-09-30 15:00:00,50.28,50.29,50.16,50.18,22034.0,48.2352,48.2448,48.1201,48.1393,22034.0
2019-09-30 15:30:00,50.17,50.23,50.02,50.07,150554.0,48.1297,48.1873,47.9858,48.0338,150554.0
2019-10-01 09:30:00,50.46,51.44,50.35,51.2,31272.0,48.4079,49.3481,48.3024,49.1178,31272.0
2019-10-01 10:00:00,51.16,51.18,50.28,50.48,19086.0,49.0795,49.0986,48.2352,48.4271,19086.0
2019-10-01 10:30:00,50.47,50.57,50.31,50.44,21784.0,48.4175,48.5135,48.264,48.3887,21784.0
2019-10-01 11:00:00,50.4,50.49,50.26,50.42,27485.0,48.3504,48.4367,48.2161,48.3696,27485.0
2019-10-01 11:30:00,50.37,50.42,50.14,50.17,19839.0,48.3216,48.3696,48.1009,48.1297,19839.0
2019-10-01 12:00:00,50.16,50.16,49.96,50.05,44726.0,48.1201,48.1201,47.9283,48.0146,44726.0
2019-10-01 12:30:00,50.05,50.11,49.99,50.01,55601.0,48.0146,48.0722,47.957,47.9762,55601.0
2019-10-01 13:00:00,49.98,49.98,49.69,49.74,14104.0,47.9474,47.9474,47.6692,47.7172,14104.0
2019-10-01 13:30:00,49.75,49.75,49.59,49.59,22612.0,47.7268,47.7268,47.5733,47.5733,22612.0
2019-10-01 14:00:00,49.58,49.76,49.56,49.68,89528.0,47.5637,47.7364,47.5445,47.6596,89528.0
2019-10-01 14:30:00,49.68,49.81,49.68,49.77,19039.0,47.6596,47.7844,47.6596,47.746,19039.0
2019-10-01 15:00:00,49.78,49.87,49.62,49.66,20942.0,47.7556,47.8419,47.6021,47.6405,20942.0
2019-10-01 15:30:00,49.66,49.68,49.51,49.62,123215.0,47.6405,47.6596,47.4966,47.6021,123215.0
2019-10-02 09:30:00,48.92,49.03,48.06,48.07,21397.0,46.9306,47.0361,46.1055,46.1151,21397.0
2019-10-02 10:00:00,48.07,48.19,47.93,48.01,22316.0,46.1151,46.2302,45.9808,46.0576,22316.0
2019-10-02 10:30:00,47.92,47.93,47.63,47.77,18178.0,45.9712,45.9808,45.693,45.8273,18178.0
2019-10-02 11:00:00,47.75,47.99,47.6,47.6,41939.0,45.8081,46.0384,45.6642,45.6642,41939.0
2019-10-02 11:30:00,47.63,47.64,47.24,47.24,23589.0,45.693,45.7026,45.3189,45.3189,23589.0
2019-10-02 12:00:00,47.26,47.29,47.05,47.07,52861.0,45.3381,45.3668,45.1366,45.1558,52861.0
2019-10-02 12:30:00,47.07,47.11,47.01,47.1,19496.0,45.1558,45.1942,45.0982,45.1846,19496.0
2019-10-02 13:00:00,47.11,47.41,47.08,47.41,12658.0,45.1942,45.482,45.1654,45.482,12658.0
2019-10-02 13:30:00,47.43,47.43,47.22,47.27,11865.0,45.5011,45.5011,45.2997,45.3477,11865.0
2019-10-02 14:00:00,47.27,47.46,47.23,47.39,19631.0,45.3477,45.5299,45.3093,45.4628,19631.0
2019-10-02 14:30:00,47.39,47.45,47.28,47.34,30150.0,45.4628,45.5203,45.3572,45.4148,30150.0
2019-10-02 15:00:00,47.31,47.42,47.19,47.23,48911.0,45.386,45.4916,45.2709,45.3093,48911.0
2019-10-02 15:30:00,47.21,47.3,47.13,47.17,112704.0,45.2901,45.3764,45.2133,45.2517,112704.0
2019-10-03 09:30:00,46.96,47.3,46.74,47.18,15253.0,45.0503,45.3764,44.8392,45.2613,15253.0
2019-10-03 10:00:00,47.18,47.18,46.59,47.05,25968.0,45.2613,45.2613,44.6953,45.1366,25968.0
2019-10-03 10:30:00,47.05,47.25,46.87,47.22,49022.0,45.1366,45.3285,44.9639,45.2997,49022.0
2019-10-03 11:00:00,47.29,47.61,47.27,47.48,43292.0,45.3668,45.6738,45.3477,45.5491,43292.0
2019-10-03 11:30:00,47.48,47.53,47.28,47.44,137133.0,45.5491,45.5971,45.3572,45.5107,137133.0
2019-10-03 12:00:00,47.45,47.51,47.39,47.51,40660.0,45.5203,45.5779,45.4628,45.5779,40660.0
2019-10-03 12:30:00,47.53,47.77,47.51,47.76,22559.0,45.5971,45.8273,45.5779,45.8177,22559.0
2019-10-03 13:00:00,47.76,47.79,47.69,47.77,31235.0,45.8177,45.8465,45.7506,45.8273,31235.0
2019-10-03 13:30:00,47.81,47.97,47.77,47.89,18008.0,45.8657,46.0192,45.8273,45.9424,18008.0
2019-10-03 14:00:00,47.89,47.95,47.77,47.9,25825.0,45.9424,46.0,45.8273,45.952,25825.0
2019-10-03 14:30:00,47.92,47.92,47.8,47.9,42318.0,45.9712,45.9712,45.8561,45.952,42318.0
2019-10-03 15:00:00,47.88,47.89,47.75,47.84,20604.0,45.9328,45.9424,45.8081,45.8945,20604.0
2019-10-03 15:30:00,47.84,48.02,47.78,48.02,56862.0,45.8945,46.0672,45.8369,46.0672,56862.0
2019-10-04 09:30:00,48.02,48.37,47.96,48.22,7513.0,46.0672,46.4029,46.0096,46.259,7513.0
2019-10-04 10:00:00,48.22,48.29,48.03,48.17,30171.0,46.259,46.3262,46.0767,46.2111,30171.0
2019-10-04 10:30:00,48.18,48.26,48.1,48.18,33652.0,46.2206,46.2974,46.1439,46.2206,33652.0
2019-10-04 11:00:00,48.18,48.3,48.13,48.2,48697.0,46.2206,46.3358,46.1727,46.2398,48697.0
2019-10-04 11:30:00,48.22,48.3,48.16,48.25,20765.0,46.259,46.3358,46.2015,46.2878,20765.0
2019-10-04 12:00:00,48.25,48.34,48.23,48.3,12003.0,46.2878,46.3741,46.2686,46.3358,12003.0
2019-10-04 12:30:00,48.3,48.3,48.14,48.23,12093.0,46.3358,46.3358,46.1823,46.2686,12093.0
2019-10-04 13:00:00,48.24,48.24,48.15,48.21,13514.0,46.2782,46.2782,46.1919,46.2494,13514.0
2019-10-04 13:30:00,48.2,48.27,48.16,48.16,9194.0,46.2398,46.307,46.2015,46.2015,9194.0
2019-10-04 14:00:00,48.18,48.26,48.1,48.24,16659.0,46.2206,46.2974,46.1439,46.2782,16659.0
2019-10-04 14:30:00,48.24,48.31,48.23,48.28,12054.0,46.2782,46.3454,46.2686,46.3166,12054.0
2019-10-04 15:00:00,48.29,48.36,48.29,48.35,13519.0,46.3262,46.3933,46.3262,46.3837,13519.0
2019-10-04 15:30:00,48.33,48.48,48.31,48.42,62430.0,46.3645,46.5084,46.3454,46.4509,62430.0
2019-10-07 09:30:00,48.23,48.45,47.87,48.3,46853.0,46.2686,46.4797,45.9233,46.3358,46853.0
2019-10-07 10:00:00,48.28,48.47,48.26,48.4,38442.0,46.3166,46.4989,46.2974,46.4317,38442.0
2019-10-07 10:30:00,48.38,48.41,48.28,48.33,10706.0,46.4125,46.4413,46.3166,46.3645,10706.0
2019-10-07 11:00:00,48.34,48.49,48.31,48.31,16886.0,46.3741,46.518,46.3454,46.3454,16886.0
2019-10-07 11:30:00,48.31,48.42,48.3,48.4,11354.0,46.3454,46.4509,46.3358,46.4317,11354.0
2019-10-07 12:00:00,48.42,48.44,48.32,48.34,22988.0,46.4509,46.4701,46.355,46.3741,22988.0
2019-10-07 12:30:00,48.34,48.41,48.26,48.38,18328.0,46.3741,46.4413,46.2974,46.4125,18328.0
2019-10-07 13:00:00,48.38,48.44,48.24,48.26,11998.0,46.4125,46.4701,46.2782,46.2974,11998.0
2019-10-07 13:30:00,48.25,48.52,48.24,48.51,18175.0,46.2878,46.5468,46.2782,46.5372,18175.0
2019-10-07 14:00:00,48.51,48.51,48.18,48.23,16662.0,46.5372,46.5372,46.2206,46.2686,16662.0
2019-10-07 14:30:00,48.2,48.22,47.95,48.02,23675.0,46.2398,46.259,46.0,46.0672,23675.0
2019-10-07 15:00:00,48.02,48.04,47.88,47.96,26025.0,46.0672,46.0863,45.9328,46.0096,26025.0
2019-10-07 15:30:00,47.98,47.98,47.73,47.75,116969.0,46.0288,46.0288,45.7889,45.8081,116969.0
2019-10-08 09:30:00,47.35,47.36,46.57,47.05,68325.0,45.4244,45.434,44.6761,45.1366,68325.0
2019-10-08 10:00:00,47.01,47.01,46.71,46.76,29540.0,45.0982,45.0982,44.8104,44.8584,29540.0
2019-10-08 10:30:00,46.75,47.13,46.71,47.12,24738.0,44.8488,45.2133,44.8104,45.2038,24738.0
2019-10-08 11:00:00,47.15,47.15,46.89,46.91,17733.0,45.2325,45.2325,44.9831,45.0023,17733.0
2019-10-08 11:30:00,46.91,46.93,46.76,46.91,10689.0,45.0023,45.0215,44.8584,45.0023,10689.0
2019-10-08 12:00:00,46.91,47.01,46.83,47.0,12751.0,45.0023,45.0982,44.9255,45.0886,12751.0
2019-10-08 12:30:00,46.97,47.1,46.9,46.98,12296.0,45.0599,45.1846,44.9927,45.0694,12296.0
2019-10-08 13:00:00,47.0,47.01,46.88,47.0,13359.0,45.0886,45.0982,44.9735,45.0886,13359.0
2019-10-08 13:30:00,47.02,47.02,46.89,46.89,14333.0,45.1078,45.1078,44.9831,44.9831,14333.0
2019-10-08 14:00:00,46.89,46.89,46.64,46.7,19662.0,44.9831,44.9831,44.7433,44.8008,19662.0
2019-10-08 14:30:00,46.74,46.94,46.62,46.65,47256.0,44.8392,45.0311,44.7241,44.7529,47256.0
2019-10-08 15:00:00,46.66,46.73,45.74,46.39,108080.0,44.7625,44.8296,43.8799,44.5034,108080.0
2019-10-08 15:30:00,46.39,46.55,46.2,46.29,161843.0,44.5034,44.6569,44.3212,44.4075,161843.0
2019-10-09 09:30:00,46.75,47.03,46.59,46.82,14792.0,44.8488,45.1174,44.6953,44.916,14792.0
2019-10-09 10:00:00,46.81,46.88,46.73,46.82,14152.0,44.9064,44.9735,44.8296,44.916,14152.0
2019-10-09 10:30:00,46.83,46.89,46.75,46.75,11850.0,44.9255,44.9831,44.8488,44.8488,11850.0
2019-10-09 11:00:00,46.83,46.9,46.68,46.88,12265.0,44.9255,44.9927,44.7816,44.9735,12265.0
2019-10-09 11:30:00,46.91,47.1,46.89,47.05,25129.0,45.0023,45.1846,44.9831,45.1366,25129.0
2019-10-09 12:00:00,47.06,47.17,47.03,47.05,16627.0,45.1462,45.2517,45.1174,45.1366,16627.0
2019-10-09 12:30:00,47.06,47.11,47.05,47.07,16401.0,45.1462,45.1942,45.1366,45.1558,16401.0
2019-10-09 13:00:00,47.06,47.14,46.91,46.96,21168.0,45.1462,45.2229,45.0023,45.0503,21168.0
2019-10-09 13:30:00,46.98,47.04,46.95,47.0,12801.0,45.0694,45.127,45.0407,45.0886,12801.0
2019-10-09 14:00:00,46.99,47.05,46.8,47.04,43654.0,45.079,45.1366,44.8968,45.127,43654.0
2019-10-09 14:30:00,47.02,47.08,46.95,47.02,30159.0,45.1078,45.1654,45.0407,45.1078,30159.0
2019-10-09 15:00:00,47.0,47.05,46.88,46.97,39655.0,45.0886,45.1366,44.9735,45.0599,39655.0
2019-10-09 15:30:00,46.97,47.01,46.72,46.77,101217.0,45.0599,45.0982,44.82,44.868,101217.0
2019-10-10 09:30:00,46.79,47.19,46.76,47.1,85515.0,44.8872,45.2709,44.8584,45.1846,85515.0
2019-10-10 10:00:00,47.12,47.27,47.03,47.19,27388.0,45.2038,45.3477,45.1174,45.2709,27388.0
2019-10-10 10:30:00,47.21,47.52,47.13,47.52,14059.0,45.2901,45.5875,45.2133,45.5875,14059.0
2019-10-10 11:00:00,47.52,47.55,47.42,47.45,25986.0,45.5875,45.6163,45.4916,45.5203,25986.0
2019-10-10 11:30:00,47.46,47.46,47.37,47.44,18203.0,45.5299,45.5299,45.4436,45.5107,18203.0
2019-10-10 12:00:00,47.49,47.49,47.2,47.21,9529.0,45.5587,45.5587,45.2805,45.2901,9529.0
2019-10-10 12:30:00,47.22,47.3,47.16,47.28,18658.0,45.2997,45.3764,45.2421,45.3572,18658.0
2019-10-10 13:00:00,47.29,47.29,47.19,47.21,19443.0,45.3668,45.3668,45.2709,45.2901,19443.0
2019-10-10 13:30:00,47.19,47.26,47.08,47.21,52031.0,45.2709,45.3381,45.1654,45.2901,52031.0
2019-10-10 14:00:00,47.21,47.23,46.91,46.98,15674.0,45.2901,45.3093,45.0023,45.0694,15674.0
2019-10-10 14:30:00,46.98,47.05,46.9,46.93,30104.0,45.0694,45.1366,44.9927,45.0215,30104.0
2019-10-10 15:00:00,46.93,47.05,46.89,46.97,35135.0,45.0215,45.1366,44.9831,45.0599,35135.0
2019-10-10 15:30:00,46.99,47.04,46.9,46.96,78321.0,45.079,45.127,44.9927,45.0503,78321.0
2019-10-11 09:30:00,47.89,48.49,47.74,48.49,14700.0,45.9424,46.518,45.7985,46.518,14700.0
2019-10-11 10:00:00,48.48,48.72,48.48,48.66,59194.0,46.5084,46.7387,46.5084,46.6811,59194.0
2019-10-11 10:30:00,48.66,48.89,48.65,48.8,21241.0,46.6811,46.9018,46.6715,46.8154,21241.0
2019-10-11 11:00:00,48.82,49.16,48.81,49.16,23036.0,46.8346,47.1608,46.825,47.1608,23036.0
2019-10-11 11:30:00,49.14,49.2,48.79,48.81,23119.0,47.1416,47.1992,46.8058,46.825,23119.0
2019-10-11 12:00:00,48.79,48.83,48.71,48.75,13672.0,46.8058,46.8442,46.7291,46.7675,13672.0
2019-10-11 12:30:00,48.75,48.85,48.6,48.84,24303.0,46.7675,46.8634,46.6236,46.8538,24303.0
2019-10-11 13:00:00,48.84,48.93,48.79,48.84,17188.0,46.8538,46.9401,46.8058,46.8538,17188.0
2019-10-11 13:30:00,48.81,48.93,48.81,48.93,10270.0,46.825,46.9401,46.825,46.9401,10270.0
2019-10-11 14:00:00,48.92,49.06,48.87,49.03,116893.0,46.9306,47.0649,46.8826,47.0361,116893.0
2019-10-11 14:30:00,49.03,49.04,48.96,49.02,29722.0,47.0361,47.0457,46.9689,47.0265,29722.0
2019-10-11 15:00:00,49.03,49.03,48.87,48.9,27333.0,47.0361,47.0361,46.8826,46.9114,27333.0
2019-10-11 15:30:00,48.91,49.03,48.5,48.51,75453.0,46.921,47.0361,46.5276,46.5372,75453.0
2019-10-14 09:30:00,48.37,48.77,48.18,48.62,11319.0,46.4029,46.7867,46.2206,46.6428,11319.0
2019-10-14 10:00:00,48.62,48.67,48.49,48.56,13215.0,46.6428,46.6907,46.518,46.5852,13215.0
2019-10-14 10:30:00,48.6,48.7,48.5,48.67,17628.0,46.6236,46.7195,46.5276,46.6907,17628.0
2019-10-14 11:00:00,48.67,48.76,48.61,48.71,11837.0,46.6907,46.7771,46.6332,46.7291,11837.0
2019-10-14 11:30:00,48.71,48.79,48.7,48.79,9318.0,46.7291,46.8058,46.7195,46.8058,9318.0
2019-10-14 12:00:00,48.78,49.1,48.77,49.1,14811.0,46.7962,47.1032,46.7867,47.1032,14811.0
2019-10-14 12:30:00,49.1,49.1,48.96,48.97,6100.0,47.1032,47.1032,46.9689,46.9785,6100.0
2019-10-14 13:00:00,48.97,49.0,48.89,48.89,9771.0,46.9785,47.0073,46.9018,46.9018,9771.0
2019-10-14 13:30:00,48.89,48.91,48.78,48.86,10756.0,46.9018,46.921,46.7962,46.873,10756.0
2019-10-14 14:00:00,48.87,48.89,48.78,48.89,13641.0,46.8826,46.9018,46.7962,46.9018,13641.0
2019-10-14 14:30:00,48.89,48.89,48.78,48.87,13421.0,46.9018,46.9018,46.7962,46.8826,13421.0
2019-10-14 15:00:00,48.86,48.9,48.84,48.86,10126.0,46.873,46.9114,46.8538,46.873,10126.0
2019-10-14 15:30:00,48.86,48.87,48.71,48.82,66039.0,46.873,46.8826,46.7291,46.8346,66039.0
2019-10-15 09:30:00,48.98,49.07,48.66,48.94,17671.0,46.9881,47.0745,46.6811,46.9497,17671.0
2019-10-15 10:00:00,48.92,49.42,48.83,49.42,25720.0,46.9306,47.4102,46.8442,47.4102,25720.0
2019-10-15 10:30:00,49.4,49.69,49.35,49.67,24390.0,47.391,47.6692,47.3431,47.6501,24390.0
2019-10-15 11:00:00,49.68,49.68,49.43,49.47,33834.0,47.6596,47.6596,47.4198,47.4582,33834.0
2019-10-15 11:30:00,49.51,49.51,49.23,49.27,14503.0,47.4966,47.4966,47.2279,47.2663,14503.0
2019-10-15 12:00:00,49.29,49.38,49.23,49.23,12976.0,47.2855,47.3718,47.2279,47.2279,12976.0
2019-10-15 12:30:00,49.25,49.45,49.25,49.45,12251.0,47.2471,47.439,47.2471,47.439,12251.0
2019-10-15 13:00:00,49.45,49.52,49.43,49.52,17609.0,47.439,47.5062,47.4198,47.5062,17609.0
2019-10-15 13:30:00,49.52,49.6,49.48,49.55,9790.0,47.5062,47.5829,47.4678,47.5349,9790.0
2019-10-15 14:00:00,49.55,49.56,49.46,49.49,15741.0,47.5349,47.5445,47.4486,47.4774,15741.0
2019-10-15 14:30:00,49.48,49.51,49.26,49.29,14499.0,47.4678,47.4966,47.2567,47.2855,14499.0
2019-10-15 15:00:00,49.3,49.34,49.23,49.28,13640.0,47.2951,47.3335,47.2279,47.2759,13640.0
2019-10-15 15:30:00,49.28,49.29,49.21,49.27,56658.0,47.2759,47.2855,47.2088,47.2663,56658.0
2019-10-16 09:30:00,49.06,49.42,48.57,48.98,24696.0,47.0649,47.4102,46.5948,46.9881,24696.0
2019-10-16 10:00:00,49.0,49.36,48.87,49.33,39327.0,47.0073,47.3527,46.8826,47.3239,39327.0
2019-10-16 10:30:00,49.36,49.58,49.34,49.54,40217.0,47.3527,47.5637,47.3335,47.5253,40217.0
2019-10-16 11:00:00,49.51,49.69,49.49,49.68,27188.0,47.4966,47.6692,47.4774,47.6596,27188.0
2019-10-16 11:30:00,49.68,49.69,49.5,49.63,28214.0,47.6596,47.6692,47.487,47.6117,28214.0
2019-10-16 12:00:00,49.64,49.69,49.58,49.58,16445.0,47.6213,47.6692,47.5637,47.5637,16445.0
2019-10-16 12:30:00,49.58,49.59,49.46,49.51,15407.0,47.5637,47.5733,47.4486,47.4966,15407.0
2019-10-16 13:00:00,49.5,49.51,49.4,49.48,65968.0,47.487,47.4966,47.391,47.4678,65968.0
2019-10-16 13:30:00,49.47,49.57,49.4,49.41,51699.0,47.4582,47.5541,47.391,47.4006,51699.0
2019-10-16 14:00:00,49.42,49.52,49.41,49.43,46209.0,47.4102,47.5062,47.4006,47.4198,46209.0
2019-10-16 14:30:00,49.43,49.63,49.43,49.59,27229.0,47.4198,47.6117,47.4198,47.5733,27229.0
2019-10-16 15:00:00,49.57,49.58,49.44,49.5,46183.0,47.5541,47.5637,47.4294,47.487,46183.0
2019-10-16 15:30:00,49.5,49.55,49.4,49.54,64744.0,47.487,47.5349,47.391,47.5253,64744.0
2019-10-17 09:30:00,49.95,49.99,49.6,49.76,29229.0,47.9187,47.957,47.5829,47.7364,29229.0
2019-10-17 10:00:00,49.76,50.18,49.68,50.04,62783.0,47.7364,48.1393,47.6596,48.005,62783.0
2019-10-17 10:30:00,50.03,50.06,49.7,49.86,23419.0,47.9954,48.0242,47.6788,47.8323,23419.0
2019-10-17 11:00:00,49.84,49.91,49.78,49.85,29350.0,47.8131,47.8803,47.7556,47.8227,29350.0
2019-10-17 11:30:00,49.86,49.89,49.73,49.79,28852.0,47.8323,47.8611,47.7076,47.7652,28852.0
2019-10-17 12:00:00,49.79,49.81,49.64,49.71,19635.0,47.7652,47.7844,47.6213,47.6884,19635.0
2019-10-17 12:30:00,49.72,49.83,49.72,49.77,28067.0,47.698,47.8035,47.698,47.746,28067.0
2019-10-17 13:00:00,49.76,50.01,49.75,50.01,76163.0,47.7364,47.9762,47.7268,47.9762,76163.0
2019-10-17 13:30:00,50.03,50.18,50.03,50.12,19501.0,47.9954,48.1393,47.9954,48.0818,19501.0
2019-10-17 14:00:00,50.12,50.19,50.06,50.06,27286.0,48.0818,48.1489,48.0242,48.0242,27286.0
2019-10-17 14:30:00,50.06,50.12,50.0,50.06,21252.0,48.0242,48.0818,47.9666,48.0242,21252.0
2019-10-17 15:00:00,50.05,50.08,49.97,50.01,29007.0,48.0146,48.0434,47.9379,47.9762,29007.0
2019-10-17 15:30:00,50.04,50.13,50.0,50.12,79337.0,48.005,48.0913,47.9666,48.0818,79337.0
2019-10-18 09:30:00,50.06,50.44,50.06,50.36,32250.0,48.0242,48.3887,48.0242,48.312,32250.0
2019-10-18 10:00:00,50.39,50.46,50.12,50.2,14190.0,48.3408,48.4079,48.0818,48.1585,14190.0
2019-10-18 10:30:00,50.16,50.22,50.06,50.17,11462.0,48.1201,48.1777,48.0242,48.1297,11462.0
2019-10-18 11:00:00,50.19,50.27,50.11,50.24,20495.0,48.1489,48.2257,48.0722,48.1969,20495.0
2019-10-18 11:30:00,50.25,50.28,50.18,50.23,15244.0,48.2065,48.2352,48.1393,48.1873,15244.0
2019-10-18 12:00:00,50.19,50.27,50.04,50.17,19646.0,48.1489,48.2257,48.005,48.1297,19646.0
2019-10-18 12:30:00,50.17,50.21,50.12,50.2,19826.0,48.1297,48.1681,48.0818,48.1585,19826.0
2019-10-18 13:00:00,50.2,50.49,50.19,50.48,28456.0,48.1585,48.4367,48.1489,48.4271,28456.0
2019-10-18 13:30:00,50.5,50.68,50.47,50.68,18549.0,48.4463,48.619,48.4175,48.619,18549.0
2019-10-18 14:00:00,50.69,50.7,50.51,50.55,23003.0,48.6286,48.6382,48.4559,48.4943,23003.0
2019-10-18 14:30:00,50.55,50.56,50.46,50.51,18600.0,48.4943,48.5039,48.4079,48.4559,18600.0
2019-10-18 15:00:00,50.51,50.54,50.41,50.41,22031.0,48.4559,48.4847,48.36,48.36,22031.0
2019-10-18 15:30:00,50.43,50.55,50.38,50.45,84692.0,48.3791,48.4943,48.3312,48.3983,84692.0
2019-10-21 09:30:00,50.87,51.13,50.66,50.66,15817.0,48.8013,49.0507,48.5998,48.5998,15817.0
2019-10-21 10:00:00,50.7,50.72,50.36,50.47,45156.0,48.6382,48.6574,48.312,48.4175,45156.0
2019-10-21 10:30:00,50.47,50.73,50.43,50.71,48660.0,48.4175,48.6669,48.3791,48.6478,48660.0
2019-10-21 11:00:00,50.71,50.9,50.67,50.74,18142.0,48.6478,48.83,48.6094,48.6765,18142.0
2019-10-21 11:30:00,50.79,50.82,50.7,50.78,11204.0,48.7245,48.7533,48.6382,48.7149,11204.0
2019-10-21 12:00:00,50.79,50.94,50.72,50.94,23262.0,48.7245,48.8684,48.6574,48.8684,23262.0
2019-10-21 12:30:00,50.93,51.04,50.87,51.04,18917.0,48.8588,48.9643,48.8013,48.9643,18917.0
2019-10-21 13:00:00,51.02,51.02,50.85,50.89,13503.0,48.9452,48.9452,48.7821,48.8204,13503.0
2019-10-21 13:30:00,50.9,50.9,50.83,50.86,14405.0,48.83,48.83,48.7629,48.7917,14405.0
2019-10-21 14:00:00,50.87,50.93,50.86,50.87,15290.0,48.8013,48.8588,48.7917,48.8013,15290.0
2019-10-21 14:30:00,50.88,50.92,50.84,50.9,17045.0,48.8108,48.8492,48.7725,48.83,17045.0
2019-10-21 15:00:00,50.9,51.0,50.88,51.0,14399.0,48.83,48.926,48.8108,48.926,14399.0
2019-10-21 15:30:00,51.0,51.04,50.94,50.98,75326.0,48.926,48.9643,48.8684,48.9068,75326.0
2019-10-22 09:30:00,50.79,50.79,50.57,50.68,37355.0,48.7245,48.7245,48.5135,48.619,37355.0
2019-10-22 10:00:00,50.7,50.81,50.6,50.73,17771.0,48.6382,48.7437,48.5422,48.6669,17771.0
2019-10-22 10:30:00,50.74,50.85,50.64,50.75,17442.0,48.6765,48.7821,48.5806,48.6861,17442.0
2019-10-22 11:00:00,50.74,50.83,50.64,50.82,41944.0,48.6765,48.7629,48.5806,48.7533,41944.0
2019-10-22 11:30:00,50.8,50.94,50.79,50.94,14235.0,48.7341,48.8684,48.7245,48.8684,14235.0
2019-10-22 12:00:00,50.93,51.06,50.93,51.06,5383.0,48.8588,48.9835,48.8588,48.9835,5383.0
2019-10-22 12:30:00,51.05,51.07,50.96,51.0,9267.0,48.9739,48.9931,48.8876,48.926,9267.0
2019-10-22 13:00:00,51.01,51.05,50.97,51.01,6918.0,48.9356,48.9739,48.8972,48.9356,6918.0
2019-10-22 13:30:00,51.01,51.23,51.0,51.23,10978.0,48.9356,49.1466,48.926,49.1466,10978.0
2019-10-22 14:00:00,51.21,51.32,51.15,51.17,20909.0,49.1274,49.233,49.0699,49.0891,20909.0
2019-10-22 14:30:00,51.19,51.22,51.05,51.05,26713.0,49.1082,49.137,48.9739,48.9739,26713.0
2019-10-22 15:00:00,51.07,51.07,50.84,50.92,31748.0,48.9931,48.9931,48.7725,48.8492,31748.0
2019-10-22 15:30:00,50.93,50.97,50.84,50.92,67025.0,48.8588,48.8972,48.7725,48.8492,67025.0
2019-10-23 09:30:00,51.33,51.33,50.82,51.07,260179.0,49.2425,49.2425,48.7533,48.9931,260179.0
2019-10-23 10:00:00,51.04,51.07,50.86,50.88,75650.0,48.9643,48.9931,48.7917,48.8108,75650.0
2019-10-23 10:30:00,50.87,50.92,50.56,50.7,76018.0,48.8013,48.8492,48.5039,48.6382,76018.0
2019-10-23 11:00:00,50.72,50.75,50.44,50.5,44156.0,48.6574,48.6861,48.3887,48.4463,44156.0
2019-10-23 11:30:00,50.5,50.9,50.43,50.79,276484.0,48.4463,48.83,48.3791,48.7245,276484.0
2019-10-23 12:00:00,50.8,51.16,50.69,51.15,260794.0,48.7341,49.0795,48.6286,49.0699,260794.0
2019-10-23 12:30:00,51.16,51.18,50.95,51.01,24957.0,49.0795,49.0986,48.878,48.9356,24957.0
2019-10-23 13:00:00,51.04,51.2,50.99,51.05,46500.0,48.9643,49.1178,48.9164,48.9739,46500.0
2019-10-23 13:30:00,51.08,51.22,51.03,51.07,17752.0,49.0027,49.137,48.9547,48.9931,17752.0
2019-10-23 14:00:00,51.06,51.15,51.05,51.06,153121.0,48.9835,49.0699,48.9739,48.9835,153121.0
2019-10-23 14:30:00,51.05,51.13,50.94,51.11,187043.0,48.9739,49.0507,48.8684,49.0315,187043.0
2019-10-23 15:00:00,51.12,51.13,50.99,51.0,45466.0,49.0411,49.0507,48.9164,48.926,45466.0
2019-10-23 15:30:00,51.0,51.17,50.89,51.01,180979.0,48.926,49.0891,48.8204,48.9356,180979.0
2019-10-24 09:30:00,51.33,51.49,50.99,51.1,9959.0,49.2425,49.396,48.9164,49.0219,9959.0
2019-10-24 10:00:00,51.1,51.12,50.91,50.96,8745.0,49.0219,49.0411,48.8396,48.8876,8745.0
2019-10-24 10:30:00,50.96,51.19,50.96,51.18,8672.0,48.8876,49.1082,48.8876,49.0986,8672.0
2019-10-24 11:00:00,51.19,51.46,51.15,51.39,15286.0,49.1082,49.3673,49.0699,49.3001,15286.0
2019-10-24 11:30:00,51.39,51.4,51.23,51.29,19226.0,49.3001,49.3097,49.1466,49.2042,19226.0
2019-10-24 12:00:00,51.29,51.3,51.05,51.16,9218.0,49.2042,49.2138,48.9739,49.0795,9218.0
2019-10-24 12:30:00,51.17,51.2,51.09,51.14,6127.0,49.0891,49.1178,49.0123,49.0603,6127.0
2019-10-24 13:00:00,51.12,51.14,51.02,51.09,16202.0,49.0411,49.0603,48.9452,49.0123,16202.0
2019-10-24 13:30:00,51.09,51.11,51.04,51.1,86381.0,49.0123,49.0315,48.9643,49.0219,86381.0
2019-10-24 14:00:00,51.1,51.2,51.09,51.17,23098.0,49.0219,49.1178,49.0123,49.0891,23098.0
2019-10-24 14:30:00,51.16,51.26,51.15,51.25,61932.0,49.0795,49.1754,49.0699,49.1658,61932.0
2019-10-24 15:00:00,51.26,51.37,51.24,51.31,21865.0,49.1754,49.2809,49.1562,49.2234,21865.0
2019-10-24 15:30:00,51.31,51.32,51.21,51.26,47371.0,49.2234,49.233,49.1274,49.1754,47371.0
2019-10-25 09:30:00,51.26,51.55,51.26,51.51,15445.0,49.1754,49.4536,49.1754,49.4152,15445.0
2019-10-25 10:00:00,51.4,51.55,51.4,51.49,18565.0,49.3097,49.4536,49.3097,49.396,18565.0
2019-10-25 10:30:00,51.5,51.5,51.25,51.38,91038.0,49.4056,49.4056,49.1658,49.2905,91038.0
2019-10-25 11:00:00,51.41,51.5,51.35,51.48,87132.0,49.3193,49.4056,49.2617,49.3864,87132.0
2019-10-25 11:30:00,51.49,51.53,51.4,51.4,25717.0,49.396,49.4344,49.3097,49.3097,25717.0
2019-10-25 12:00:00,51.42,51.42,51.23,51.3,16095.0,49.3289,49.3289,49.1466,49.2138,16095.0
2019-10-25 12:30:00,51.3,51.31,51.16,51.17,24796.0,49.2138,49.2234,49.0795,49.0891,24796.0
2019-10-25 13:00:00,51.17,51.21,51.11,51.2,9386.0,49.0891,49.1274,49.0315,49.1178,9386.0
2019-10-25 13:30:00,51.21,51.24,51.12,51.17,39148.0,49.1274,49.1562,49.0411,49.0891,39148.0
2019-10-25 14:00:00,51.2,51.21,51.04,51.1,20271.0,49.1178,49.1274,48.9643,49.0219,20271.0
2019-10-25 14:30:00,51.1,51.14,51.03,51.14,21973.0,49.0219,49.0603,48.9547,49.0603,21973.0
2019-10-25 15:00:00,51.13,51.16,51.05,51.05,38766.0,49.0507,49.0795,48.9739,48.9739,38766.0
2019-10-25 15:30:00,51.05,51.15,51.01,51.07,99821.0,48.9739,49.0699,48.9356,48.9931,99821.0
2019-10-28 09:30:00,51.5,51.92,51.5,51.72,20909.0,49.4056,49.8085,49.4056,49.6167,20909.0
2019-10-28 10:00:00,51.78,51.82,51.61,51.8,27490.0,49.6742,49.7126,49.5112,49.6934,27490.0
2019-10-28 10:30:00,51.79,51.84,51.6,51.66,20682.0,49.6838,49.7318,49.5016,49.5591,20682.0
2019-10-28 11:00:00,51.66,51.7,51.62,51.66,19521.0,49.5591,49.5975,49.5208,49.5591,19521.0
2019-10-28 11:30:00,51.66,51.82,51.64,51.81,27553.0,49.5591,49.7126,49.5399,49.703,27553.0
2019-10-28 12:00:00,51.82,51.89,51.69,51.75,24768.0,49.7126,49.7798,49.5879,49.6455,24768.0
2019-10-28 12:30:00,51.78,51.78,51.64,51.67,15017.0,49.6742,49.6742,49.5399,49.5687,15017.0
2019-10-28 13:00:00,51.66,51.68,51.43,51.46,24398.0,49.5591,49.5783,49.3385,49.3673,24398.0
2019-10-28 13:30:00,51.47,51.7,51.45,51.63,20625.0,49.3769,49.5975,49.3577,49.5303,20625.0
2019-10-28 14:00:00,51.65,51.73,51.6,51.65,34222.0,49.5495,49.6263,49.5016,49.5495,34222.0
2019-10-28 14:30:00,51.65,51.69,51.61,51.63,22427.0,49.5495,49.5879,49.5112,49.5303,22427.0
2019-10-28 15:00:00,51.64,51.66,51.59,51.66,22456.0,49.5399,49.5591,49.492,49.5591,22456.0
2019-10-28 15:30:00,51.65,51.7,51.49,51.5,77528.0,49.5495,49.5975,49.396,49.4056,77528.0
2019-10-29 09:30:00,51.2,51.55,51.03,51.41,60366.0,49.1178,49.4536,48.9547,49.3193,60366.0
2019-10-29 10:00:00,51.46,51.48,51.2,51.35,47712.0,49.3673,49.3864,49.1178,49.2617,47712.0
2019-10-29 10:30:00,51.36,51.83,51.35,51.82,57568.0,49.2713,49.7222,49.2617,49.7126,57568.0
2019-10-29 11:00:00,51.83,51.89,51.69,51.77,55220.0,49.7222,49.7798,49.5879,49.6646,55220.0
2019-10-29 11:30:00,51.77,51.81,51.46,51.5,52562.0,49.6646,49.703,49.3673,49.4056,52562.0
2019-10-29 12:00:00,51.49,51.76,51.49,51.72,59091.0,49.396,49.6551,49.396,49.6167,59091.0
2019-10-29 12:30:00,51.76,51.83,51.64,51.71,44909.0,49.6551,49.7222,49.5399,49.6071,44909.0
2019-10-29 13:00:00,51.72,51.77,51.53,51.59,16319.0,49.6167,49.6646,49.4344,49.492,16319.0
2019-10-29 13:30:00,51.59,51.78,51.59,51.76,18901.0,49.492,49.6742,49.492,49.6551,18901.0
2019-10-29 14:00:00,51.76,51.89,51.75,51.87,39083.0,49.6551,49.7798,49.6455,49.7606,39083.0
2019-10-29 14:30:00,51.87,51.88,51.72,51.76,40205.0,49.7606,49.7702,49.6167,49.6551,40205.0
2019-10-29 15:00:00,51.76,51.78,51.7,51.74,24963.0,49.6551,49.6742,49.5975,49.6359,24963.0
2019-10-29 15:30:00,51.73,51.74,51.59,51.61,98203.0,49.6263,49.6359,49.492,49.5112,98203.0
2019-10-30 09:30:00,49.29,52.25,49.12,50.8,211529.0,47.2855,50.1251,47.1224,48.7341,211529.0
2019-10-30 10:00:00,50.8,51.14,50.6,51.0,139973.0,48.7341,49.0603,48.5422,48.926,139973.0
2019-10-30 10:30:00,50.95,51.35,50.95,51.02,70178.0,48.878,49.2617,48.878,48.9452,70178.0
2019-10-30 11:00:00,51.02,51.02,50.27,50.38,125045.0,48.9452,48.9452,48.2257,48.3312,125045.0
2019-10-30 11:30:00,50.38,50.38,49.89,50.04,90615.0,48.3312,48.3312,47.8611,48.005,90615.0
2019-10-30 12:00:00,50.04,50.18,49.8,50.16,33975.0,48.005,48.1393,47.7748,48.1201,33975.0
2019-10-30 12:30:00,50.2,50.26,50.06,50.2,18118.0,48.1585,48.2161,48.0242,48.1585,18118.0
2019-10-30 13:00:00,50.22,50.35,49.77,49.9,87449.0,48.1777,48.3024,47.746,47.8707,87449.0
2019-10-30 13:30:00,49.92,50.23,49.92,50.19,35404.0,47.8899,48.1873,47.8899,48.1489,35404.0
2019-10-30 14:00:00,50.21,51.04,50.21,50.58,82764.0,48.1681,48.9643,48.1681,48.523,82764.0
2019-10-30 14:30:00,50.55,50.85,50.5,50.72,50478.0,48.4943,48.7821,48.4463,48.6574,50478.0
2019-10-30 15:00:00,50.73,50.78,50.5,50.58,47128.0,48.6669,48.7149,48.4463,48.523,47128.0
2019-10-30 15:30:00,50.59,50.77,50.5,50.75,136861.0,48.5326,48.7053,48.4463,48.6861,136861.0
2019-10-31 09:30:00,50.61,51.19,50.2,50.35,29802.0,48.5518,49.1082,48.1585,48.3024,29802.0
2019-10-31 10:00:00,50.34,50.47,50.15,50.47,39162.0,48.2928,48.4175,48.1105,48.4175,39162.0
2019-10-31 10:30:00,50.53,50.81,50.38,50.76,21715.0,48.4751,48.7437,48.3312,48.6957,21715.0
2019-10-31 11:00:00,50.77,50.78,50.46,50.59,25006.0,48.7053,48.7149,48.4079,48.5326,25006.0
2019-10-31 11:30:00,50.6,50.81,50.49,50.75,37789.0,48.5422,48.7437,48.4367,48.6861,37789.0
2019-10-31 12:00:00,50.76,50.87,50.67,50.86,17503.0,48.6957,48.8013,48.6094,48.7917,17503.0
2019-10-31 12:30:00,50.84,50.86,50.72,50.72,13857.0,48.7725,48.7917,48.6574,48.6574,13857.0
2019-10-31 13:00:00,50.72,50.91,50.72,50.85,15107.0,48.6574,48.8396,48.6574,48.7821,15107.0
2019-10-31 13:30:00,50.86,50.91,50.71,50.84,44886.0,48.7917,48.8396,48.6478,48.7725,44886.0
2019-10-31 14:00:00,50.84,50.9,50.76,50.87,60835.0,48.7725,48.83,48.6957,48.8013,60835.0
2019-10-31 14:30:00,50.89,51.01,50.82,51.0,19842.0,48.8204,48.9356,48.7533,48.926,19842.0
2019-10-31 15:00:00,50.99,51.07,50.92,50.92,22793.0,48.9164,48.9931,48.8492,48.8492,22793.0
2019-10-31 15:30:00,50.91,51.23,50.88,51.19,123340.0,48.8396,49.1466,48.8108,49.1082,123340.0
2019-11-01 09:30:00,51.3,51.72,51.06,51.31,60809.0,49.2138,49.6167,48.9835,49.2234,60809.0
2019-11-01 10:00:00,51.1,51.57,51.1,51.41,59266.0,49.0219,49.4728,49.0219,49.3193,59266.0
2019-11-01 10:30:00,51.41,51.51,51.21,51.35,40708.0,49.3193,49.4152,49.1274,49.2617,40708.0
2019-11-01 11:00:00,51.35,51.37,51.1,51.15,52787.0,49.2617,49.2809,49.0219,49.0699,52787.0
2019-11-01 11:30:00,51.14,51.3,51.1,51.11,51331.0,49.0603,49.2138,49.0219,49.0315,51331.0
2019-11-01 12:00:00,51.08,51.29,51.08,51.28,69916.0,49.0027,49.2042,49.0027,49.1946,69916.0
2019-11-01 12:30:00,51.3,51.45,51.29,51.38,17222.0,49.2138,49.3577,49.2042,49.2905,17222.0
2019-11-01 13:00:00,51.4,51.57,51.39,51.54,20674.0,49.3097,49.4728,49.3001,49.444,20674.0
2019-11-01 13:30:00,51.54,51.6,51.48,51.59,17766.0,49.444,49.5016,49.3864,49.492,17766.0
2019-11-01 14:00:00,51.59,51.65,51.34,51.35,76890.0,49.492,49.5495,49.2521,49.2617,76890.0
2019-11-01 14:30:00,51.36,51.43,51.34,51.41,21145.0,49.2713,49.3385,49.2521,49.3193,21145.0
2019-11-01 15:00:00,51.41,51.42,51.26,51.28,32951.0,49.3193,49.3289,49.1754,49.1946,32951.0
2019-11-01 15:30:00,51.29,51.6,51.28,51.58,152334.0,49.2042,49.5016,49.1946,49.4824,152334.0
2019-11-04 09:30:00,51.8,51.99,51.45,51.83,73675.0,49.6934,49.8757,49.3577,49.7222,73675.0
2019-11-04 10:00:00,51.84,52.19,51.84,52.17,24405.0,49.7318,50.0676,49.7318,50.0484,24405.0
2019-11-04 10:30:00,52.2,52.24,52.06,52.09,16426.0,50.0772,50.1155,49.9429,49.9716,16426.0
2019-11-04 11:00:00,52.09,52.37,52.09,52.33,55596.0,49.9716,50.2402,49.9716,50.2019,55596.0
2019-11-04 11:30:00,52.34,52.38,52.17,52.21,17358.0,50.2115,50.2498,50.0484,50.0868,17358.0
2019-11-04 12:00:00,52.23,52.27,52.13,52.14,13658.0,50.1059,50.1443,50.01,50.0196,13658.0
2019-11-04 12:30:00,52.15,52.32,52.09,52.3,34706.0,50.0292,50.1923,49.9716,50.1731,34706.0
2019-11-04 13:00:00,52.3,52.38,52.26,52.37,14721.0,50.1731,50.2498,50.1347,50.2402,14721.0
2019-11-04 13:30:00,52.38,52.47,52.34,52.45,19441.0,50.2498,50.3362,50.2115,50.317,19441.0
2019-11-04 14:00:00,52.45,52.66,52.43,52.66,33795.0,50.317,50.5185,50.2978,50.5185,33795.0
2019-11-04 14:30:00,52.67,52.69,52.55,52.62,76107.0,50.528,50.5472,50.4129,50.4801,76107.0
2019-11-04 15:00:00,52.61,52.68,52.55,52.64,49917.0,50.4705,50.5376,50.4129,50.4993,49917.0
2019-11-04 15:30:00,52.63,52.83,52.61,52.82,109917.0,50.4897,50.6815,50.4705,50.6719,109917.0
2019-11-05 09:30:00,52.95,53.44,52.95,53.32,29357.0,50.7967,51.2667,50.7967,51.1516,29357.0
2019-11-05 10:00:00,53.31,53.9,53.31,53.66,50996.0,51.142,51.708,51.142,51.4778,50996.0
2019-11-05 10:30:00,53.64,53.67,53.46,53.53,55589.0,51.4586,51.4874,51.2859,51.3531,55589.0
2019-11-05 11:00:00,53.54,53.66,53.51,53.6,41492.0,51.3627,51.4778,51.3339,51.4202,41492.0
2019-11-05 11:30:00,53.6,53.7,53.53,53.61,27565.0,51.4202,51.5162,51.3531,51.4298,27565.0
2019-11-05 12:00:00,53.61,53.68,53.52,53.52,24453.0,51.4298,51.497,51.3435,51.3435,24453.0
2019-11-05 12:30:00,53.51,53.59,53.48,53.55,19436.0,51.3339,51.4106,51.3051,51.3723,19436.0
2019-11-05 13:00:00,53.54,53.57,53.49,53.52,29330.0,51.3627,51.3914,51.3147,51.3435,29330.0
2019-11-05 13:30:00,53.49,53.62,53.48,53.58,25359.0,51.3147,51.4394,51.3051,51.401,25359.0
2019-11-05 14:00:00,53.57,53.58,53.46,53.49,29225.0,51.3914,51.401,51.2859,51.3147,29225.0
2019-11-05 14:30:00,53.45,53.62,53.45,53.62,31455.0,51.2763,51.4394,51.2763,51.4394,31455.0
2019-11-05 15:00:00,53.6,53.63,53.51,53.57,33389.0,51.4202,51.449,51.3339,51.3914,33389.0
2019-11-05 15:30:00,53.58,53.69,53.57,53.66,139604.0,51.401,51.5066,51.3914,51.4778,139604.0
2019-11-06 09:30:00,53.63,53.63,53.11,53.63,23726.0,51.449,51.449,50.9502,51.449,23726.0
2019-11-06 10:00:00,53.55,53.66,53.44,53.55,18296.0,51.3723,51.4778,51.2667,51.3723,18296.0
2019-11-06 10:30:00,53.51,53.61,53.47,53.57,14987.0,51.3339,51.4298,51.2955,51.3914,14987.0
2019-11-06 11:00:00,53.57,53.72,53.53,53.63,24346.0,51.3914,51.5353,51.3531,51.449,24346.0
2019-11-06 11:30:00,53.64,53.74,53.41,53.53,21451.0,51.4586,51.5545,51.238,51.3531,21451.0
2019-11-06 12:00:00,53.53,53.61,53.44,53.55,58835.0,51.3531,51.4298,51.2667,51.3723,58835.0
2019-11-06 12:30:00,53.57,53.64,53.52,53.6,17731.0,51.3914,51.4586,51.3435,51.4202,17731.0
2019-11-06 13:00:00,53.64,53.69,53.56,53.62,8392.0,51.4586,51.5066,51.3819,51.4394,8392.0
2019-11-06 13:30:00,53.63,53.86,53.58,53.83,31017.0,51.449,51.6697,51.401,51.6409,31017.0
2019-11-06 14:00:00,53.82,53.84,53.68,53.72,16950.0,51.6313,51.6505,51.497,51.5353,16950.0
2019-11-06 14:30:00,53.69,53.87,53.67,53.84,30588.0,51.5066,51.6792,51.4874,51.6505,30588.0
2019-11-06 15:00:00,53.82,53.87,53.77,53.77,43357.0,51.6313,51.6792,51.5833,51.5833,43357.0
2019-11-06 15:30:00,53.76,53.84,53.49,53.82,205011.0,51.5737,51.6505,51.3147,51.6313,205011.0
2019-11-07 09:30:00,54.25,54.72,54.25,54.58,52950.0,52.0438,52.4947,52.0438,52.3604,52950.0
2019-11-07 10:00:00,54.68,54.71,54.43,54.47,22647.0,52.4563,52.4851,52.2165,52.2548,22647.0
2019-11-07 10:30:00,54.49,54.53,54.29,54.53,37950.0,52.274,52.3124,52.0822,52.3124,37950.0
2019-11-07 11:00:00,54.5,54.52,54.24,54.32,37781.0,52.2836,52.3028,52.0342,52.1109,37781.0
2019-11-07 11:30:00,54.32,54.4,54.09,54.25,85039.0,52.1109,52.1877,51.8903,52.0438,85039.0
2019-11-07 12:00:00,54.27,54.28,53.97,54.04,142224.0,52.063,52.0726,51.7752,51.8423,142224.0
2019-11-07 12:30:00,54.03,54.05,53.74,53.8,141470.0,51.8327,51.8519,51.5545,51.6121,141470.0
2019-11-07 13:00:00,53.77,53.81,53.57,53.6,23851.0,51.5833,51.6217,51.3914,51.4202,23851.0
2019-11-07 13:30:00,53.59,53.63,53.4,53.53,207667.0,51.4106,51.449,51.2284,51.3531,207667.0
2019-11-07 14:00:00,53.51,53.73,53.51,53.64,122295.0,51.3339,51.5449,51.3339,51.4586,122295.0
2019-11-07 14:30:00,53.64,53.66,53.35,53.5,45894.0,51.4586,51.4778,51.1804,51.3243,45894.0
2019-11-07 15:00:00,53.52,53.66,53.49,53.52,17490.0,51.3435,51.4778,51.3147,51.3435,17490.0
2019-11-07 15:30:00,53.53,53.64,53.45,53.64,54998.0,51.3531,51.4586,51.2763,51.4586,54998.0
2019-11-08 09:30:00,53.53,53.8,53.37,53.54,98924.0,51.3531,51.6121,51.1996,51.3627,98924.0
2019-11-08 10:00:00,53.57,53.74,53.37,53.51,13101.0,51.3914,51.5545,51.1996,51.3339,13101.0
2019-11-08 10:30:00,53.51,53.51,53.27,53.37,22619.0,51.3339,51.3339,51.1036,51.1996,22619.0
2019-11-08 11:00:00,53.39,53.46,53.25,53.35,23525.0,51.2188,51.2859,51.0845,51.1804,23525.0
2019-11-08 11:30:00,53.36,53.39,53.1,53.14,157491.0,51.19,51.2188,50.9406,50.9789,157491.0
2019-11-08 12:00:00,53.14,53.16,52.88,52.94,70552.0,50.9789,50.9981,50.7295,50.7871,70552.0
2019-11-08 12:30:00,52.94,53.1,52.9,53.07,25237.0,50.7871,50.9406,50.7487,50.9118,25237.0
2019-11-08 13:00:00,53.09,53.09,52.97,53.02,15419.0,50.931,50.931,50.8158,50.8638,15419.0
2019-11-08 13:30:00,53.02,53.03,52.91,52.96,18698.0,50.8638,50.8734,50.7583,50.8063,18698.0
2019-11-08 14:00:00,52.97,53.01,52.93,53.0,13462.0,50.8158,50.8542,50.7775,50.8446,13462.0
2019-11-08 14:30:00,53.01,53.03,52.95,52.95,22212.0,50.8542,50.8734,50.7967,50.7967,22212.0
2019-11-08 15:00:00,52.97,53.05,52.97,53.02,30583.0,50.8158,50.8926,50.8158,50.8638,30583.0
2019-11-08 15:30:00,53.02,53.07,52.96,53.06,69027.0,50.8638,50.9118,50.8063,50.9022,69027.0
2019-11-11 09:30:00,52.81,52.92,52.47,52.67,26571.0,50.6624,50.7679,50.3362,50.528,26571.0
2019-11-11 10:00:00,52.66,52.85,52.64,52.68,100458.0,50.5185,50.7007,50.4993,50.5376,100458.0
2019-11-11 10:30:00,52.68,52.71,52.5,52.56,82224.0,50.5376,50.5664,50.365,50.4225,82224.0
2019-11-11 11:00:00,52.57,52.57,52.28,52.34,29487.0,50.4321,50.4321,50.1539,50.2115,29487.0
2019-11-11 11:30:00,52.36,52.56,52.36,52.5,26185.0,50.2307,50.4225,50.2307,50.365,26185.0
2019-11-11 12:00:00,52.5,52.57,52.47,52.53,40531.0,50.365,50.4321,50.3362,50.3937,40531.0
2019-11-11 12:30:00,52.53,52.62,52.5,52.55,85464.0,50.3937,50.4801,50.365,50.4129,85464.0
2019-11-11 13:00:00,52.54,52.74,52.54,52.74,56819.0,50.4033,50.5952,50.4033,50.5952,56819.0
2019-11-11 13:30:00,52.75,52.89,52.72,52.89,9395.0,50.6048,50.7391,50.576,50.7391,9395.0
2019-11-11 14:00:00,52.91,52.94,52.85,52.85,16293.0,50.7583,50.7871,50.7007,50.7007,16293.0
2019-11-11 14:30:00,52.87,52.88,52.83,52.83,10558.0,50.7199,50.7295,50.6815,50.6815,10558.0
2019-11-11 15:00:00,52.84,52.9,52.8,52.84,20953.0,50.6911,50.7487,50.6528,50.6911,20953.0
2019-11-11 15:30:00,52.83,52.9,52.77,52.88,38476.0,50.6815,50.7487,50.624,50.7295,38476.0
2019-11-12 09:30:00,53.13,53.46,52.86,53.25,13519.0,50.9693,51.2859,50.7103,51.0845,13519.0
2019-11-12 10:00:00,53.23,53.36,53.14,53.19,15342.0,51.0653,51.19,50.9789,51.0269,15342.0
2019-11-12 10:30:00,53.18,53.24,53.08,53.14,10339.0,51.0173,51.0749,50.9214,50.9789,10339.0
2019-11-12 11:00:00,53.12,53.18,52.96,52.96,15654.0,50.9597,51.0173,50.8063,50.8063,15654.0
2019-11-12 11:30:00,52.98,52.98,52.86,52.9,11695.0,50.8254,50.8254,50.7103,50.7487,11695.0
2019-11-12 12:00:00,52.9,52.92,52.76,52.8,10230.0,50.7487,50.7679,50.6144,50.6528,10230.0
2019-11-12 12:30:00,52.78,52.87,52.76,52.84,9788.0,50.6336,50.7199,50.6144,50.6911,9788.0
2019-11-12 13:00:00,52.85,52.98,52.84,52.88,8183.0,50.7007,50.8254,50.6911,50.7295,8183.0
2019-11-12 13:30:00,52.89,52.96,52.88,52.95,8531.0,50.7391,50.8063,50.7295,50.7967,8531.0
2019-11-12 14:00:00,52.94,52.94,52.8,52.8,11892.0,50.7871,50.7871,50.6528,50.6528,11892.0
2019-11-12 14:30:00,52.8,52.82,52.62,52.69,10713.0,50.6528,50.6719,50.4801,50.5472,10713.0
2019-11-12 15:00:00,52.67,52.7,52.58,52.62,10254.0,50.528,50.5568,50.4417,50.4801,10254.0
2019-11-12 15:30:00,52.62,52.65,52.52,52.54,44197.0,50.4801,50.5089,50.3841,50.4033,44197.0
2019-11-13 09:30:00,52.14,52.42,51.98,52.14,17584.0,50.0196,50.2882,49.8661,50.0196,17584.0
2019-11-13 10:00:00,52.09,52.23,52.02,52.14,10619.0,49.9716,50.1059,49.9045,50.0196,10619.0
2019-11-13 10:30:00,52.15,52.43,52.15,52.4,8513.0,50.0292,50.2978,50.0292,50.269,8513.0
2019-11-13 11:00:00,52.39,52.51,52.34,52.46,13193.0,50.2594,50.3746,50.2115,50.3266,13193.0
2019-11-13 11:30:00,52.5,52.61,52.47,52.48,9422.0,50.365,50.4705,50.3362,50.3458,9422.0
2019-11-13 12:00:00,52.48,52.53,52.4,52.4,9229.0,50.3458,50.3937,50.269,50.269,9229.0
2019-11-13 12:30:00,52.4,52.43,52.32,52.35,8247.0,50.269,50.2978,50.1923,50.2211,8247.0
2019-11-13 13:00:00,52.37,52.44,52.36,52.4,9202.0,50.2402,50.3074,50.2307,50.269,9202.0
2019-11-13 13:30:00,52.39,52.39,52.12,52.16,12778.0,50.2594,50.2594,50.0004,50.0388,12778.0
2019-11-13 14:00:00,52.14,52.19,51.96,52.0,24458.0,50.0196,50.0676,49.8469,49.8853,24458.0
2019-11-13 14:30:00,52.0,52.25,51.96,52.14,212357.0,49.8853,50.1251,49.8469,50.0196,212357.0
2019-11-13 15:00:00,52.14,52.26,52.09,52.1,28227.0,50.0196,50.1347,49.9716,49.9812,28227.0
2019-11-13 15:30:00,52.12,52.14,51.98,52.09,57160.0,50.0004,50.0196,49.8661,49.9716,57160.0
2019-11-14 09:30:00,51.9,52.4,51.9,52.0,18714.0,49.7894,50.269,49.7894,49.8853,18714.0
2019-11-14 10:00:00,52.04,52.48,51.98,52.33,12460.0,49.9237,50.3458,49.8661,50.2019,12460.0
2019-11-14 10:30:00,52.36,52.47,52.32,52.39,9887.0,50.2307,50.3362,50.1923,50.2594,9887.0
2019-11-14 11:00:00,52.39,52.6,52.35,52.5,15190.0,50.2594,50.4609,50.2211,50.365,15190.0
2019-11-14 11:30:00,52.47,52.5,52.3,52.34,12308.0,50.3362,50.365,50.1731,50.2115,12308.0
2019-11-14 12:00:00,52.32,52.37,52.28,52.37,9300.0,50.1923,50.2402,50.1539,50.2402,9300.0
2019-11-14 12:30:00,52.37,52.48,52.36,52.45,10763.0,50.2402,50.3458,50.2307,50.317,10763.0
2019-11-14 13:00:00,52.45,52.51,52.4,52.45,9415.0,50.317,50.3746,50.269,50.317,9415.0
2019-11-14 13:30:00,52.44,52.52,52.41,52.46,11245.0,50.3074,50.3841,50.2786,50.3266,11245.0
2019-11-14 14:00:00,52.43,52.46,52.28,52.28,11151.0,50.2978,50.3266,50.1539,50.1539,11151.0
2019-11-14 14:30:00,52.29,52.33,52.28,52.33,11293.0,50.1635,50.2019,50.1539,50.2019,11293.0
2019-11-14 15:00:00,52.34,52.37,52.27,52.32,9849.0,50.2115,50.2402,50.1443,50.1923,9849.0
2019-11-14 15:30:00,52.31,52.33,52.19,52.23,43627.0,50.1827,50.2019,50.0676,50.1059,43627.0
2019-11-15 09:30:00,52.68,52.84,52.43,52.43,16381.0,50.5376,50.6911,50.2978,50.2978,16381.0
2019-11-15 10:00:00,52.48,52.56,52.33,52.39,12468.0,50.3458,50.4225,50.2019,50.2594,12468.0
2019-11-15 10:30:00,52.42,52.42,52.32,52.38,10841.0,50.2882,50.2882,50.1923,50.2498,10841.0
2019-11-15 11:00:00,52.38,52.65,52.38,52.64,17129.0,50.2498,50.5089,50.2498,50.4993,17129.0
2019-11-15 11:30:00,52.69,52.69,52.52,52.57,9119.0,50.5472,50.5472,50.3841,50.4321,9119.0
2019-11-15 12:00:00,52.57,52.67,52.56,52.59,9690.0,50.4321,50.528,50.4225,50.4513,9690.0
2019-11-15 12:30:00,52.59,52.64,52.54,52.58,10018.0,50.4513,50.4993,50.4033,50.4417,10018.0
2019-11-15 13:00:00,52.57,52.62,52.54,52.54,8743.0,50.4321,50.4801,50.4033,50.4033,8743.0
2019-11-15 13:30:00,52.53,52.6,52.51,52.56,10196.0,50.3937,50.4609,50.3746,50.4225,10196.0
2019-11-15 14:00:00,52.56,52.56,52.47,52.5,11305.0,50.4225,50.4225,50.3362,50.365,11305.0
2019-11-15 14:30:00,52.49,52.49,52.4,52.43,11532.0,50.3554,50.3554,50.269,50.2978,11532.0
2019-11-15 15:00:00,52.42,52.43,52.29,52.31,17162.0,50.2882,50.2978,50.1635,50.1827,17162.0
2019-11-15 15:30:00,52.3,52.47,52.25,52.43,45016.0,50.1731,50.3362,50.1251,50.2978,45016.0
2019-11-18 09:30:00,52.16,52.27,51.66,51.87,18104.0,50.0388,50.1443,49.5591,49.7606,18104.0
2019-11-18 10:00:00,51.91,52.13,51.88,51.93,8025.0,49.799,50.01,49.7702,49.8181,8025.0
2019-11-18 10:30:00,51.94,52.1,51.91,52.0,8405.0,49.8277,49.9812,49.799,49.8853,8405.0
2019-11-18 11:00:00,52.0,52.1,51.91,52.01,14900.0,49.8853,49.9812,49.799,49.8949,14900.0
2019-11-18 11:30:00,52.03,52.03,51.98,52.02,10747.0,49.9141,49.9141,49.8661,49.9045,10747.0
2019-11-18 12:00:00,52.02,52.02,51.89,51.93,14836.0,49.9045,49.9045,49.7798,49.8181,14836.0
2019-11-18 12:30:00,51.94,51.94,51.78,51.92,13410.0,49.8277,49.8277,49.6742,49.8085,13410.0
2019-11-18 13:00:00,51.94,52.08,51.94,52.02,8945.0,49.8277,49.962,49.8277,49.9045,8945.0
2019-11-18 13:30:00,52.03,52.17,51.98,52.16,8074.0,49.9141,50.0484,49.8661,50.0388,8074.0
2019-11-18 14:00:00,52.16,52.16,52.05,52.09,10793.0,50.0388,50.0388,49.9333,49.9716,10793.0
2019-11-18 14:30:00,52.09,52.23,52.07,52.22,18095.0,49.9716,50.1059,49.9524,50.0963,18095.0
2019-11-18 15:00:00,52.21,52.21,52.11,52.14,17170.0,50.0868,50.0868,49.9908,50.0196,17170.0
2019-11-18 15:30:00,52.14,52.25,52.14,52.22,50810.0,50.0196,50.1251,50.0196,50.0963,50810.0
2019-11-19 09:30:00,52.41,52.66,52.29,52.29,17832.0,50.2786,50.5185,50.1635,50.1635,17832.0
2019-11-19 10:00:00,52.33,52.4,52.17,52.28,13327.0,50.2019,50.269,50.0484,50.1539,13327.0
2019-11-19 10:30:00,52.29,52.33,52.02,52.08,12776.0,50.1635,50.2019,49.9045,49.962,12776.0
2019-11-19 11:00:00,52.04,52.26,52.04,52.17,14380.0,49.9237,50.1347,49.9237,50.0484,14380.0
2019-11-19 11:30:00,52.16,52.46,52.16,52.36,16478.0,50.0388,50.3266,50.0388,50.2307,16478.0
2019-11-19 12:00:00,52.37,52.39,52.23,52.25,8967.0,50.2402,50.2594,50.1059,50.1251,8967.0
2019-11-19 12:30:00,52.22,52.26,52.17,52.24,7276.0,50.0963,50.1347,50.0484,50.1155,7276.0
2019-11-19 13:00:00,52.25,52.29,52.22,52.26,12452.0,50.1251,50.1635,50.0963,50.1347,12452.0
2019-11-19 13:30:00,52.26,52.26,52.18,52.19,6944.0,50.1347,50.1347,50.058,50.0676,6944.0
2019-11-19 14:00:00,52.19,52.26,52.15,52.26,15340.0,50.0676,50.1347,50.0292,50.1347,15340.0
2019-11-19 14:30:00,52.26,52.54,52.26,52.45,27763.0,50.1347,50.4033,50.1347,50.317,27763.0
2019-11-19 15:00:00,52.46,52.53,52.35,52.42,35325.0,50.3266,50.3937,50.2211,50.2882,35325.0
2019-11-19 15:30:00,52.43,52.47,52.31,52.34,99133.0,50.2978,50.3362,50.1827,50.2115,99133.0
2019-11-20 09:30:00,52.07,52.48,52.07,52.38,24140.0,49.9524,50.3458,49.9524,50.2498,24140.0
2019-11-20 10:00:00,52.33,52.35,52.18,52.27,12842.0,50.2019,50.2211,50.058,50.1443,12842.0
2019-11-20 10:30:00,52.3,52.45,52.3,52.32,13669.0,50.1731,50.317,50.1731,50.1923,13669.0
2019-11-20 11:00:00,52.31,52.36,52.27,52.32,18141.0,50.1827,50.2307,50.1443,50.1923,18141.0
2019-11-20 11:30:00,52.32,52.42,52.25,52.27,25518.0,50.1923,50.2882,50.1251,50.1443,25518.0
2019-11-20 12:00:00,52.27,52.29,52.19,52.23,18130.0,50.1443,50.1635,50.0676,50.1059,18130.0
2019-11-20 12:30:00,52.24,52.28,51.95,52.05,23067.0,50.1155,50.1539,49.8373,49.9333,23067.0
2019-11-20 13:00:00,52.04,52.05,51.58,51.6,47010.0,49.9237,49.9333,49.4824,49.5016,47010.0
2019-11-20 13:30:00,51.57,51.85,51.51,51.82,16095.0,49.4728,49.7414,49.4152,49.7126,16095.0
2019-11-20 14:00:00,51.82,51.9,51.73,51.88,14599.0,49.7126,49.7894,49.6263,49.7702,14599.0
2019-11-20 14:30:00,51.87,51.95,51.82,51.86,14009.0,49.7606,49.8373,49.7126,49.751,14009.0
2019-11-20 15:00:00,51.89,51.94,51.81,51.83,16901.0,49.7798,49.8277,49.703,49.7222,16901.0
2019-11-20 15:30:00,51.82,51.82,51.59,51.62,76853.0,49.7126,49.7126,49.492,49.5208,76853.0
2019-11-21 09:30:00,51.6,51.68,51.41,51.41,10185.0,49.5016,49.5783,49.3193,49.3193,10185.0
2019-11-21 10:00:00,51.41,51.46,51.19,51.23,29138.0,49.3193,49.3673,49.1082,49.1466,29138.0
2019-11-21 10:30:00,51.26,51.46,51.26,51.3,19396.0,49.1754,49.3673,49.1754,49.2138,19396.0
2019-11-21 11:00:00,51.31,51.35,51.2,51.26,52788.0,49.2234,49.2617,49.1178,49.1754,52788.0
2019-11-21 11:30:00,51.24,51.24,51.05,51.08,31641.0,49.1562,49.1562,48.9739,49.0027,31641.0
2019-11-21 12:00:00,51.06,51.39,51.02,51.3,25601.0,48.9835,49.3001,48.9452,49.2138,25601.0
2019-11-21 12:30:00,51.28,51.38,51.25,51.35,17456.0,49.1946,49.2905,49.1658,49.2617,17456.0
2019-11-21 13:00:00,51.36,51.38,51.22,51.25,18094.0,49.2713,49.2905,49.137,49.1658,18094.0
2019-11-21 13:30:00,51.25,51.3,51.18,51.22,57404.0,49.1658,49.2138,49.0986,49.137,57404.0
2019-11-21 14:00:00,51.22,51.24,51.1,51.18,49901.0,49.137,49.1562,49.0219,49.0986,49901.0
2019-11-21 14:30:00,51.17,51.17,50.96,50.96,60258.0,49.0891,49.0891,48.8876,48.8876,60258.0
2019-11-21 15:00:00,50.97,50.98,50.86,50.87,30400.0,48.8972,48.9068,48.7917,48.8013,30400.0
2019-11-21 15:30:00,50.87,51.01,50.81,50.97,122501.0,48.8013,48.9356,48.7437,48.8972,122501.0
2019-11-22 09:30:00,51.13,51.39,50.56,50.94,60181.0,49.0507,49.3001,48.5039,48.8684,60181.0
2019-11-22 10:00:00,50.9,51.03,50.81,50.86,31445.0,48.83,48.9547,48.7437,48.7917,31445.0
2019-11-22 10:30:00,50.83,50.91,50.76,50.88,21362.0,48.7629,48.8396,48.6957,48.8108,21362.0
2019-11-22 11:00:00,50.85,50.88,50.73,50.86,30849.0,48.7821,48.8108,48.6669,48.7917,30849.0
2019-11-22 11:30:00,50.86,51.24,50.85,51.19,36890.0,48.7917,49.1562,48.7821,49.1082,36890.0
2019-11-22 12:00:00,51.19,51.28,51.16,51.23,28748.0,49.1082,49.1946,49.0795,49.1466,28748.0
2019-11-22 12:30:00,51.22,51.24,51.13,51.18,15980.0,49.137,49.1562,49.0507,49.0986,15980.0
2019-11-22 13:00:00,51.18,51.29,51.17,51.29,15612.0,49.0986,49.2042,49.0891,49.2042,15612.0
2019-11-22 13:30:00,51.3,51.32,51.21,51.22,20685.0,49.2138,49.233,49.1274,49.137,20685.0
2019-11-22 14:00:00,51.22,51.24,51.1,51.23,28268.0,49.137,49.1562,49.0219,49.1466,28268.0
2019-11-22 14:30:00,51.23,51.41,51.21,51.37,26363.0,49.1466,49.3193,49.1274,49.2809,26363.0
2019-11-22 15:00:00,51.39,51.39,51.22,51.33,32156.0,49.3001,49.3001,49.137,49.2425,32156.0
2019-11-22 15:30:00,51.32,51.39,51.12,51.15,90490.0,49.233,49.3001,49.0411,49.0699,90490.0
2019-11-25 09:30:00,51.25,51.72,51.25,51.69,17650.0,49.1658,49.6167,49.1658,49.5879,17650.0
2019-11-25 10:00:00,51.7,51.96,51.7,51.93,14903.0,49.5975,49.8469,49.5975,49.8181,14903.0
2019-11-25 10:30:00,51.92,52.13,51.88,51.88,15909.0,49.8085,50.01,49.7702,49.7702,15909.0
2019-11-25 11:00:00,51.9,52.17,51.89,52.1,25639.0,49.7894,50.0484,49.7798,49.9812,25639.0
2019-11-25 11:30:00,52.11,52.16,52.04,52.14,11936.0,49.9908,50.0388,49.9237,50.0196,11936.0
2019-11-25 12:00:00,52.15,52.24,52.05,52.08,16863.0,50.0292,50.1155,49.9333,49.962,16863.0
2019-11-25 12:30:00,52.09,52.11,52.01,52.11,9395.0,49.9716,49.9908,49.8949,49.9908,9395.0
2019-11-25 13:00:00,52.12,52.22,52.12,52.15,14890.0,50.0004,50.0963,50.0004,50.0292,14890.0
2019-11-25 13:30:00,52.14,52.17,52.07,52.09,10576.0,50.0196,50.0484,49.9524,49.9716,10576.0
2019-11-25 14:00:00,52.08,52.15,51.98,52.15,15787.0,49.962,50.0292,49.8661,50.0292,15787.0
2019-11-25 14:30:00,52.15,52.16,51.98,52.01,16679.0,50.0292,50.0388,49.8661,49.8949,16679.0
2019-11-25 15:00:00,52.02,52.15,51.99,52.15,16212.0,49.9045,50.0292,49.8757,50.0292,16212.0
2019-11-25 15:30:00,52.14,52.19,51.97,52.01,83511.0,50.0196,50.0676,49.8565,49.8949,83511.0
2019-11-26 09:30:00,51.97,52.28,51.88,52.21,18261.0,49.8565,50.1539,49.7702,50.0868,18261.0
2019-11-26 10:00:00,52.21,52.21,52.02,52.11,7944.0,50.0868,50.0868,49.9045,49.9908,7944.0
2019-11-26 10:30:00,52.06,52.1,51.97,52.0,6338.0,49.9429,49.9812,49.8565,49.8853,6338.0
2019-11-26 11:00:00,52.01,52.12,51.98,52.1,7329.0,49.8949,50.0004,49.8661,49.9812,7329.0
2019-11-26 11:30:00,52.08,52.09,51.98,52.02,8211.0,49.962,49.9716,49.8661,49.9045,8211.0
2019-11-26 12:00:00,52.02,52.09,51.97,52.09,5507.0,49.9045,49.9716,49.8565,49.9716,5507.0
2019-11-26 12:30:00,52.09,52.09,51.99,52.0,8811.0,49.9716,49.9716,49.8757,49.8853,8811.0
2019-11-26 13:00:00,51.98,51.98,51.89,51.95,7255.0,49.8661,49.8661,49.7798,49.8373,7255.0
2019-11-26 13:30:00,51.98,52.0,51.9,51.98,9900.0,49.8661,49.8853,49.7894,49.8661,9900.0
2019-11-26 14:00:00,52.01,52.05,51.99,52.03,16797.0,49.8949,49.9333,49.8757,49.9141,16797.0
2019-11-26 14:30:00,52.04,52.12,52.02,52.12,13405.0,49.9237,50.0004,49.9045,50.0004,13405.0
2019-11-26 15:00:00,52.11,52.12,51.96,51.99,32939.0,49.9908,50.0004,49.8469,49.8757,32939.0
2019-11-26 15:30:00,51.98,52.05,51.96,52.0,87720.0,49.8661,49.9333,49.8469,49.8853,87720.0
2019-11-27 09:30:00,52.13,52.51,51.91,52.29,18936.0,50.01,50.3746,49.799,50.1635,18936.0
2019-11-27 10:00:00,52.29,52.29,52.06,52.09,17091.0,50.1635,50.1635,49.9429,49.9716,17091.0
2019-11-27 10:30:00,52.1,52.1,51.84,52.0,12730.0,49.9812,49.9812,49.7318,49.8853,12730.0
2019-11-27 11:00:00,51.99,51.99,51.77,51.79,14320.0,49.8757,49.8757,49.6646,49.6838,14320.0
2019-11-27 11:30:00,51.78,51.97,51.78,51.85,13722.0,49.6742,49.8565,49.6742,49.7414,13722.0
2019-11-27 12:00:00,51.83,51.96,51.82,51.93,14345.0,49.7222,49.8469,49.7126,49.8181,14345.0
2019-11-27 12:30:00,51.93,51.93,51.87,51.89,14269.0,49.8181,49.8181,49.7606,49.7798,14269.0
2019-11-27 13:00:00,51.9,51.99,51.9,51.96,16207.0,49.7894,49.8757,49.7894,49.8469,16207.0
2019-11-27 13:30:00,51.97,51.97,51.9,51.9,24721.0,49.8565,49.8565,49.7894,49.7894,24721.0
2019-11-27 14:00:00,51.91,52.07,51.9,52.05,19425.0,49.799,49.9524,49.7894,49.9333,19425.0
2019-11-27 14:30:00,52.04,52.18,52.04,52.16,20432.0,49.9237,50.058,49.9237,50.0388,20432.0
2019-11-27 15:00:00,52.18,52.31,52.15,52.29,18735.0,50.058,50.1827,50.0292,50.1635,18735.0
2019-11-27 15:30:00,52.3,52.32,52.21,52.3,60383.0,50.1731,50.1923,50.0868,50.1731,60383.0
2019-11-29 09:30:00,52.15,52.35,52.1,52.21,41118.0,50.0292,50.2211,49.9812,50.0868,41118.0
2019-11-29 10:00:00,52.22,52.22,52.01,52.01,19461.0,50.0963,50.0963,49.8949,49.8949,19461.0
2019-11-29 10:30:00,52.02,52.05,51.95,52.0,13090.0,49.9045,49.9333,49.8373,49.8853,13090.0
2019-11-29 11:00:00,51.99,52.03,51.91,51.97,15627.0,49.8757,49.9141,49.799,49.8565,15627.0
2019-11-29 11:30:00,51.95,52.0,51.82,51.84,19716.0,49.8373,49.8853,49.7126,49.7318,19716.0
2019-11-29 12:00:00,51.85,51.98,51.82,51.82,22691.0,49.7414,49.8661,49.7126,49.7126,22691.0
2019-11-29 12:30:00,51.81,51.83,51.42,51.5,71982.0,49.703,49.7222,49.3289,49.4056,71982.0
2019-12-02 09:30:00,51.79,52.23,51.59,52.14,34346.0,49.6838,50.1059,49.492,50.0196,34346.0
2019-12-02 10:00:00,52.14,52.14,51.53,51.58,25171.0,50.0196,50.0196,49.4344,49.4824,25171.0
2019-12-02 10:30:00,51.57,51.72,51.43,51.54,23492.0,49.4728,49.6167,49.3385,49.444,23492.0
2019-12-02 11:00:00,51.56,51.69,51.51,51.61,16154.0,49.4632,49.5879,49.4152,49.5112,16154.0
2019-12-02 11:30:00,51.6,51.69,51.44,51.66,45904.0,49.5016,49.5879,49.3481,49.5591,45904.0
2019-12-02 12:00:00,51.66,51.79,51.47,51.54,26128.0,49.5591,49.6838,49.3769,49.444,26128.0
2019-12-02 12:30:00,51.55,51.63,51.49,51.5,14642.0,49.4536,49.5303,49.396,49.4056,14642.0
2019-12-02 13:00:00,51.51,51.52,51.35,51.37,15201.0,49.4152,49.4248,49.2617,49.2809,15201.0
2019-12-02 13:30:00,51.38,51.48,51.34,51.37,16000.0,49.2905,49.3864,49.2521,49.2809,16000.0
2019-12-02 14:00:00,51.37,51.49,51.34,51.45,20633.0,49.2809,49.396,49.2521,49.3577,20633.0
2019-12-02 14:30:00,51.45,51.49,51.38,51.39,18282.0,49.3577,49.396,49.2905,49.3001,18282.0
2019-12-02 15:00:00,51.38,51.39,51.25,51.28,24266.0,49.2905,49.3001,49.1658,49.1946,24266.0
2019-12-02 15:30:00,51.27,51.32,51.08,51.08,70760.0,49.185,49.233,49.0027,49.0027,70760.0
2019-12-03 09:30:00,50.22,50.37,49.95,50.29,25263.0,48.1777,48.3216,47.9187,48.2448,25263.0
2019-12-03 10:00:00,50.29,50.43,50.16,50.36,18520.0,48.2448,48.3791,48.1201,48.312,18520.0
2019-12-03 10:30:00,50.34,50.41,50.12,50.26,23234.0,48.2928,48.36,48.0818,48.2161,23234.0
2019-12-03 11:00:00,50.23,50.29,50.16,50.21,14269.0,48.1873,48.2448,48.1201,48.1681,14269.0
2019-12-03 11:30:00,50.21,50.29,50.17,50.2,13318.0,48.1681,48.2448,48.1297,48.1585,13318.0
2019-12-03 12:00:00,50.18,50.23,50.15,50.15,13560.0,48.1393,48.1873,48.1105,48.1105,13560.0
2019-12-03 12:30:00,50.16,50.17,49.97,50.06,17371.0,48.1201,48.1297,47.9379,48.0242,17371.0
2019-12-03 13:00:00,50.07,50.18,50.05,50.18,18142.0,48.0338,48.1393,48.0146,48.1393,18142.0
2019-12-03 13:30:00,50.17,50.23,50.09,50.15,21226.0,48.1297,48.1873,48.053,48.1105,21226.0
2019-12-03 14:00:00,50.13,50.16,50.01,50.06,18042.0,48.0913,48.1201,47.9762,48.0242,18042.0
2019-12-03 14:30:00,50.07,50.07,49.98,50.0,27173.0,48.0338,48.0338,47.9474,47.9666,27173.0
2019-12-03 15:00:00,49.99,50.05,49.98,50.04,31787.0,47.957,48.0146,47.9474,48.005,31787.0
2019-12-03 15:30:00,50.04,50.14,49.97,49.97,109031.0,48.005,48.1009,47.9379,47.9379,109031.0
2019-12-04 09:30:00,50.37,51.22,50.37,51.18,38741.0,48.3216,49.137,48.3216,49.0986,38741.0
2019-12-04 10:00:00,51.15,51.27,51.0,51.11,74907.0,49.0699,49.185,48.926,49.0315,74907.0
2019-12-04 10:30:00,51.12,51.18,50.89,50.96,14156.0,49.0411,49.0986,48.8204,48.8876,14156.0
2019-12-04 11:00:00,50.97,51.01,50.86,51.0,16522.0,48.8972,48.9356,48.7917,48.926,16522.0
2019-12-04 11:30:00,51.0,51.04,50.81,50.83,10901.0,48.926,48.9643,48.7437,48.7629,10901.0
2019-12-04 12:00:00,50.8,50.9,50.8,50.83,10113.0,48.7341,48.83,48.7341,48.7629,10113.0
2019-12-04 12:30:00,50.84,50.92,50.8,50.87,8507.0,48.7725,48.8492,48.7341,48.8013,8507.0
2019-12-04 13:00:00,50.9,51.0,50.88,50.96,7244.0,48.83,48.926,48.8108,48.8876,7244.0
2019-12-04 13:30:00,50.95,50.96,50.87,50.92,12762.0,48.878,48.8876,48.8013,48.8492,12762.0
2019-12-04 14:00:00,50.93,50.96,50.9,50.92,11608.0,48.8588,48.8876,48.83,48.8492,11608.0
2019-12-04 14:30:00,50.9,50.9,50.78,50.79,14576.0,48.83,48.83,48.7149,48.7245,14576.0
2019-12-04 15:00:00,50.79,50.8,50.72,50.73,15045.0,48.7245,48.7341,48.6574,48.6669,15045.0
2019-12-04 15:30:00,50.74,50.74,50.55,50.59,83267.0,48.6765,48.6765,48.4943,48.5326,83267.0
2019-12-05 09:30:00,50.8,51.06,50.8,50.87,28063.0,48.7341,48.9835,48.7341,48.8013,28063.0
2019-12-05 10:00:00,50.9,51.03,50.78,51.0,15852.0,48.83,48.9547,48.7149,48.926,15852.0
2019-12-05 10:30:00,51.0,51.03,50.82,50.97,11259.0,48.926,48.9547,48.7533,48.8972,11259.0
2019-12-05 11:00:00,50.96,51.15,50.95,51.09,17710.0,48.8876,49.0699,48.878,49.0123,17710.0
2019-12-05 11:30:00,51.09,51.09,50.94,50.96,11926.0,49.0123,49.0123,48.8684,48.8876,11926.0
2019-12-05 12:00:00,50.96,50.96,50.75,50.75,12557.0,48.8876,48.8876,48.6861,48.6861,12557.0
2019-12-05 12:30:00,50.75,50.81,50.71,50.79,9316.0,48.6861,48.7437,48.6478,48.7245,9316.0
2019-12-05 13:00:00,50.8,50.86,50.77,50.78,13042.0,48.7341,48.7917,48.7053,48.7149,13042.0
2019-12-05 13:30:00,50.78,50.96,50.76,50.9,32324.0,48.7149,48.8876,48.6957,48.83,32324.0
2019-12-05 14:00:00,50.9,50.96,50.89,50.95,15709.0,48.83,48.8876,48.8204,48.878,15709.0
2019-12-05 14:30:00,50.95,51.01,50.83,50.9,16735.0,48.878,48.9356,48.7629,48.83,16735.0
2019-12-05 15:00:00,50.89,50.98,50.88,50.98,16788.0,48.8204,48.9068,48.8108,48.9068,16788.0
2019-12-05 15:30:00,50.97,50.99,50.9,50.96,55406.0,48.8972,48.9164,48.83,48.8876,55406.0
2019-12-06 09:30:00,51.55,51.92,51.55,51.77,116277.0,49.4536,49.8085,49.4536,49.6646,116277.0
2019-12-06 10:00:00,51.79,52.05,51.76,51.76,68158.0,49.6838,49.9333,49.6551,49.6551,68158.0
2019-12-06 10:30:00,51.74,51.8,51.7,51.8,31223.0,49.6359,49.6934,49.5975,49.6934,31223.0
2019-12-06 11:00:00,51.8,51.91,51.75,51.78,15906.0,49.6934,49.799,49.6455,49.6742,15906.0
2019-12-06 11:30:00,51.74,51.81,51.71,51.75,7677.0,49.6359,49.703,49.6071,49.6455,7677.0
2019-12-06 12:00:00,51.76,51.84,51.73,51.76,17974.0,49.6551,49.7318,49.6263,49.6551,17974.0
2019-12-06 12:30:00,51.75,51.75,51.65,51.7,15276.0,49.6455,49.6455,49.5495,49.5975,15276.0
2019-12-06 13:00:00,51.68,51.71,51.55,51.58,131048.0,49.5783,49.6071,49.4536,49.4824,131048.0
2019-12-06 13:30:00,51.58,51.69,51.58,51.69,10178.0,49.4824,49.5879,49.4824,49.5879,10178.0
2019-12-06 14:00:00,51.67,51.68,51.51,51.52,14667.0,49.5687,49.5783,49.4152,49.4248,14667.0
2019-12-06 14:30:00,51.52,51.57,51.44,51.54,16940.0,49.4248,49.4728,49.3481,49.444,16940.0
2019-12-06 15:00:00,51.55,51.7,51.54,51.69,21804.0,49.4536,49.5975,49.444,49.5879,21804.0
2019-12-06 15:30:00,51.68,51.68,51.59,51.65,50936.0,49.5783,49.5783,49.492,49.5495,50936.0
2019-12-09 09:30:00,51.62,51.64,51.42,51.45,30335.0,49.5208,49.5399,49.3289,49.3577,30335.0
2019-12-09 10:00:00,51.43,51.71,51.43,51.6,101469.0,49.3385,49.6071,49.3385,49.5016,101469.0
2019-12-09 10:30:00,51.59,51.62,51.45,51.46,24711.0,49.492,49.5208,49.3577,49.3673,24711.0
2019-12-09 11:00:00,51.48,51.63,51.45,51.6,99022.0,49.3864,49.5303,49.3577,49.5016,99022.0
2019-12-09 11:30:00,51.59,51.61,51.38,51.4,47166.0,49.492,49.5112,49.2905,49.3097,47166.0
2019-12-09 12:00:00,51.4,51.49,51.37,51.37,9888.0,49.3097,49.396,49.2809,49.2809,9888.0
2019-12-09 12:30:00,51.37,51.37,51.27,51.3,12214.0,49.2809,49.2809,49.185,49.2138,12214.0
2019-12-09 13:00:00,51.29,51.32,51.28,51.32,5667.0,49.2042,49.233,49.1946,49.233,5667.0
2019-12-09 13:30:00,51.33,51.48,51.3,51.31,24744.0,49.2425,49.3864,49.2138,49.2234,24744.0
2019-12-09 14:00:00,51.32,51.35,51.28,51.34,23995.0,49.233,49.2617,49.1946,49.2521,23995.0
2019-12-09 14:30:00,51.33,51.35,51.28,51.35,23627.0,49.2425,49.2617,49.1946,49.2617,23627.0
2019-12-09 15:00:00,51.34,51.4,51.31,51.35,25442.0,49.2521,49.3097,49.2234,49.2617,25442.0
2019-12-09 15:30:00,51.35,51.42,51.32,51.36,163646.0,49.2617,49.3289,49.233,49.2713,163646.0
2019-12-10 09:30:00,51.12,51.26,51.0,51.21,28144.0,49.0411,49.1754,48.926,49.1274,28144.0
2019-12-10 10:00:00,51.22,51.5,51.22,51.5,205261.0,49.137,49.4056,49.137,49.4056,205261.0
2019-12-10 10:30:00,51.5,51.64,51.44,51.6,51421.0,49.4056,49.5399,49.3481,49.5016,51421.0
2019-12-10 11:00:00,51.6,51.86,51.51,51.84,232487.0,49.5016,49.751,49.4152,49.7318,232487.0
2019-12-10 11:30:00,51.84,51.9,51.76,51.79,57834.0,49.7318,49.7894,49.6551,49.6838,57834.0
2019-12-10 12:00:00,51.77,51.9,51.72,51.83,87895.0,49.6646,49.7894,49.6167,49.7222,87895.0
2019-12-10 12:30:00,51.82,51.82,51.64,51.71,23926.0,49.7126,49.7126,49.5399,49.6071,23926.0
2019-12-10 13:00:00,51.7,51.71,51.54,51.57,22827.0,49.5975,49.6071,49.444,49.4728,22827.0
2019-12-10 13:30:00,51.58,51.63,51.5,51.53,12684.0,49.4824,49.5303,49.4056,49.4344,12684.0
2019-12-10 14:00:00,51.55,51.58,51.51,51.52,20558.0,49.4536,49.4824,49.4152,49.4248,20558.0
2019-12-10 14:30:00,51.53,51.55,51.41,51.43,23954.0,49.4344,49.4536,49.3193,49.3385,23954.0
2019-12-10 15:00:00,51.42,51.43,51.28,51.29,16101.0,49.3289,49.3385,49.1946,49.2042,16101.0
2019-12-10 15:30:00,51.27,51.29,51.18,51.25,61718.0,49.185,49.2042,49.0986,49.1658,61718.0
2019-12-11 09:30:00,51.31,51.52,51.3,51.48,29335.0,49.2234,49.4248,49.2138,49.3864,29335.0
2019-12-11 10:00:00,51.5,51.59,51.47,51.55,134852.0,49.4056,49.492,49.3769,49.4536,134852.0
2019-12-11 10:30:00,51.54,51.58,51.4,51.42,19102.0,49.444,49.4824,49.3097,49.3289,19102.0
2019-12-11 11:00:00,51.44,51.45,51.38,51.44,14756.0,49.3481,49.3577,49.2905,49.3481,14756.0
2019-12-11 11:30:00,51.44,51.52,51.44,51.5,14724.0,49.3481,49.4248,49.3481,49.4056,14724.0
2019-12-11 12:00:00,51.51,51.6,51.5,51.55,16095.0,49.4152,49.5016,49.4056,49.4536,16095.0
2019-12-11 12:30:00,51.55,51.55,51.44,51.45,12773.0,49.4536,49.4536,49.3481,49.3577,12773.0
2019-12-11 13:00:00,51.48,51.51,51.45,51.45,20525.0,49.3864,49.4152,49.3577,49.3577,20525.0
2019-12-11 13:30:00,51.44,51.48,51.37,51.48,13162.0,49.3481,49.3864,49.2809,49.3864,13162.0
2019-12-11 14:00:00,51.5,51.85,51.48,51.67,322030.0,49.4056,49.7414,49.3864,49.5687,322030.0
2019-12-11 14:30:00,51.67,51.79,51.59,51.79,197034.0,49.5687,49.6838,49.492,49.6838,197034.0
2019-12-11 15:00:00,51.82,52.01,51.69,51.97,261919.0,49.7126,49.8949,49.5879,49.8565,261919.0
2019-12-11 15:30:00,51.96,52.06,51.93,52.05,280935.0,49.8469,49.9429,49.8181,49.9333,280935.0
2019-12-12 09:30:00,52.05,52.49,51.88,52.4,46779.0,49.9333,50.3554,49.7702,50.269,46779.0
2019-12-12 10:00:00,52.4,52.68,52.39,52.63,164080.0,50.269,50.5376,50.2594,50.4897,164080.0
2019-12-12 10:30:00,52.63,52.93,52.63,52.86,17461.0,50.4897,50.7775,50.4897,50.7103,17461.0
2019-12-12 11:00:00,52.85,52.89,52.66,52.66,16543.0,50.7007,50.7391,50.5185,50.5185,16543.0
2019-12-12 11:30:00,52.64,52.68,52.45,52.56,20331.0,50.4993,50.5376,50.317,50.4225,20331.0
2019-12-12 12:00:00,52.53,52.54,52.43,52.45,20024.0,50.3937,50.4033,50.2978,50.317,20024.0
2019-12-12 12:30:00,52.46,52.67,52.46,52.59,9475.0,50.3266,50.528,50.3266,50.4513,9475.0
2019-12-12 13:00:00,52.6,52.66,52.58,52.63,10297.0,50.4609,50.5185,50.4417,50.4897,10297.0
2019-12-12 13:30:00,52.63,52.64,52.55,52.6,10984.0,50.4897,50.4993,50.4129,50.4609,10984.0
2019-12-12 14:00:00,52.61,52.61,52.45,52.49,10996.0,50.4705,50.4705,50.317,50.3554,10996.0
2019-12-12 14:30:00,52.45,52.7,52.45,52.61,26774.0,50.317,50.5568,50.317,50.4705,26774.0
2019-12-12 15:00:00,52.63,52.68,52.51,52.63,69551.0,50.4897,50.5376,50.3746,50.4897,69551.0
2019-12-12 15:30:00,52.63,52.71,52.44,52.45,136784.0,50.4897,50.5664,50.3074,50.317,136784.0
2019-12-13 09:30:00,52.36,52.57,52.2,52.33,17903.0,50.2307,50.4321,50.0772,50.2019,17903.0
2019-12-13 10:00:00,52.37,52.92,52.32,52.83,21085.0,50.2402,50.7679,50.1923,50.6815,21085.0
2019-12-13 10:30:00,52.81,52.83,52.27,52.36,14868.0,50.6624,50.6815,50.1443,50.2307,14868.0
2019-12-13 11:00:00,52.29,52.41,52.0,52.04,15726.0,50.1635,50.2786,49.8853,49.9237,15726.0
2019-12-13 11:30:00,52.04,52.15,52.0,52.07,12004.0,49.9237,50.0292,49.8853,49.9524,12004.0
2019-12-13 12:00:00,52.07,52.18,52.03,52.07,8981.0,49.9524,50.058,49.9141,49.9524,8981.0
2019-12-13 12:30:00,52.06,52.13,51.95,52.08,10414.0,49.9429,50.01,49.8373,49.962,10414.0
2019-12-13 13:00:00,52.1,52.11,51.93,51.94,13658.0,49.9812,49.9908,49.8181,49.8277,13658.0
2019-12-13 13:30:00,51.94,52.03,51.9,52.01,13109.0,49.8277,49.9141,49.7894,49.8949,13109.0
2019-12-13 14:00:00,52.01,52.05,51.96,51.98,10476.0,49.8949,49.9333,49.8469,49.8661,10476.0
2019-12-13 14:30:00,51.99,52.0,51.9,51.99,12211.0,49.8757,49.8853,49.7894,49.8757,12211.0
2019-12-13 15:00:00,51.98,52.0,51.89,51.93,13849.0,49.8661,49.8853,49.7798,49.8181,13849.0
2019-12-13 15:30:00,51.94,52.01,51.91,51.99,53078.0,49.8277,49.8949,49.799,49.8757,53078.0
2019-12-16 09:30:00,52.31,52.75,52.31,52.67,12332.0,50.1827,50.6048,50.1827,50.528,12332.0
2019-12-16 10:00:00,52.64,52.93,52.64,52.89,9940.0,50.4993,50.7775,50.4993,50.7391,9940.0
2019-12-16 10:30:00,52.91,52.93,52.72,52.78,12702.0,50.7583,50.7775,50.576,50.6336,12702.0
2019-12-16 11:00:00,52.76,52.97,52.75,52.91,34419.0,50.6144,50.8158,50.6048,50.7583,34419.0
2019-12-16 11:30:00,52.91,52.91,52.69,52.75,14977.0,50.7583,50.7583,50.5472,50.6048,14977.0
2019-12-16 12:00:00,52.72,52.79,52.71,52.75,7832.0,50.576,50.6432,50.5664,50.6048,7832.0
2019-12-16 12:30:00,52.74,52.78,52.71,52.73,8207.0,50.5952,50.6336,50.5664,50.5856,8207.0
2019-12-16 13:00:00,52.73,52.81,52.72,52.77,24203.0,50.5856,50.6624,50.576,50.624,24203.0
2019-12-16 13:30:00,52.76,52.79,52.72,52.77,11348.0,50.6144,50.6432,50.576,50.624,11348.0
2019-12-16 14:00:00,52.75,52.77,52.67,52.74,19214.0,50.6048,50.624,50.528,50.5952,19214.0
2019-12-16 14:30:00,52.73,52.73,52.61,52.62,28604.0,50.5856,50.5856,50.4705,50.4801,28604.0
2019-12-16 15:00:00,52.62,52.68,52.57,52.61,24384.0,50.4801,50.5376,50.4321,50.4705,24384.0
2019-12-16 15:30:00,52.61,52.73,52.56,52.72,110969.0,50.4705,50.5856,50.4225,50.576,110969.0
2019-12-17 09:30:00,53.0,53.26,52.86,53.04,21119.0,50.8446,51.0941,50.7103,50.883,21119.0
2019-12-17 10:00:00,53.03,53.05,52.76,52.84,29124.0,50.8734,50.8926,50.6144,50.6911,29124.0
2019-12-17 10:30:00,52.81,52.86,52.67,52.75,9946.0,50.6624,50.7103,50.528,50.6048,9946.0
2019-12-17 11:00:00,52.74,52.78,52.66,52.69,13142.0,50.5952,50.6336,50.5185,50.5472,13142.0
2019-12-17 11:30:00,52.67,52.83,52.61,52.83,6160.0,50.528,50.6815,50.4705,50.6815,6160.0
2019-12-17 12:00:00,52.82,52.85,52.76,52.8,9724.0,50.6719,50.7007,50.6144,50.6528,9724.0
2019-12-17 12:30:00,52.79,52.91,52.78,52.87,6373.0,50.6432,50.7583,50.6336,50.7199,6373.0
2019-12-17 13:00:00,52.88,52.91,52.82,52.84,5853.0,50.7295,50.7583,50.6719,50.6911,5853.0
2019-12-17 13:30:00,52.85,52.9,52.79,52.89,12534.0,50.7007,50.7487,50.6432,50.7391,12534.0
2019-12-17 14:00:00,52.89,52.95,52.81,52.95,9015.0,50.7391,50.7967,50.6624,50.7967,9015.0
2019-12-17 14:30:00,52.95,53.04,52.94,53.0,10571.0,50.7967,50.883,50.7871,50.8446,10571.0
2019-12-17 15:00:00,52.98,53.08,52.95,53.06,14031.0,50.8254,50.9214,50.7967,50.9022,14031.0
2019-12-17 15:30:00,53.05,53.15,52.91,53.14,77452.0,50.8926,50.9885,50.7583,50.9789,77452.0
2019-12-18 09:30:00,53.31,53.42,52.73,52.73,13641.0,51.142,51.2475,50.5856,50.5856,13641.0
2019-12-18 10:00:00,52.76,52.83,52.67,52.79,12466.0,50.6144,50.6815,50.528,50.6432,12466.0
2019-12-18 10:30:00,52.8,53.33,52.8,53.33,17563.0,50.6528,51.1612,50.6528,51.1612,17563.0
2019-12-18 11:00:00,53.32,53.48,53.21,53.45,54488.0,51.1516,51.3051,51.0461,51.2763,54488.0
2019-12-18 11:30:00,53.45,53.64,53.38,53.57,39569.0,51.2763,51.4586,51.2092,51.3914,39569.0
2019-12-18 12:00:00,53.55,53.69,53.55,53.69,22721.0,51.3723,51.5066,51.3723,51.5066,22721.0
2019-12-18 12:30:00,53.69,53.7,53.62,53.66,11514.0,51.5066,51.5162,51.4394,51.4778,11514.0
2019-12-18 13:00:00,53.67,53.75,53.65,53.73,15556.0,51.4874,51.5641,51.4682,51.5449,15556.0
2019-12-18 13:30:00,53.73,53.9,53.7,53.88,22691.0,51.5449,51.708,51.5162,51.6888,22691.0
2019-12-18 14:00:00,53.88,53.88,53.78,53.79,16860.0,51.6888,51.6888,51.5929,51.6025,16860.0
2019-12-18 14:30:00,53.74,53.97,53.74,53.96,26754.0,51.5545,51.7752,51.5545,51.7656,26754.0
2019-12-18 15:00:00,53.97,54.07,53.93,54.05,48801.0,51.7752,51.8711,51.7368,51.8519,48801.0
2019-12-18 15:30:00,54.06,54.14,53.91,54.07,141152.0,51.8615,51.9383,51.7176,51.8711,141152.0
2019-12-19 09:30:00,53.84,54.05,53.63,53.93,14560.0,51.6505,51.8519,51.449,51.7368,14560.0
2019-12-19 10:00:00,53.92,54.01,53.77,53.95,14267.0,51.7272,51.8136,51.5833,51.756,14267.0
2019-12-19 10:30:00,53.95,53.95,53.65,53.66,8250.0,51.756,51.756,51.4682,51.4778,8250.0
2019-12-19 11:00:00,53.67,53.69,53.54,53.62,7171.0,51.4874,51.5066,51.3627,51.4394,7171.0
2019-12-19 11:30:00,53.6,53.67,53.58,53.61,13063.0,51.4202,51.4874,51.401,51.4298,13063.0
2019-12-19 12:00:00,53.59,53.74,53.59,53.72,6837.0,51.4106,51.5545,51.4106,51.5353,6837.0
2019-12-19 12:30:00,53.73,53.75,53.63,53.65,14765.0,51.5449,51.5641,51.449,51.4682,14765.0
2019-12-19 13:00:00,53.65,53.65,53.57,53.62,6821.0,51.4682,51.4682,51.3914,51.4394,6821.0
2019-12-19 13:30:00,53.63,53.7,53.61,53.66,7595.0,51.449,51.5162,51.4298,51.4778,7595.0
2019-12-19 14:00:00,53.65,53.77,53.62,53.77,18100.0,51.4682,51.5833,51.4394,51.5833,18100.0
2019-12-19 14:30:00,53.75,53.78,53.7,53.72,8543.0,51.5641,51.5929,51.5162,51.5353,8543.0
2019-12-19 15:00:00,53.69,53.75,53.69,53.69,11980.0,51.5066,51.5641,51.5066,51.5066,11980.0
2019-12-19 15:30:00,53.69,53.71,53.59,53.59,75617.0,51.5066,51.5258,51.4106,51.4106,75617.0
2019-12-20 09:30:00,53.72,53.82,53.31,53.66,15381.0,51.5353,51.6313,51.142,51.4778,15381.0
2019-12-20 10:00:00,53.66,53.69,53.51,53.54,19128.0,51.4778,51.5066,51.3339,51.3627,19128.0
2019-12-20 10:30:00,53.46,53.62,53.33,53.6,20523.0,51.2859,51.4394,51.1612,51.4202,20523.0
2019-12-20 11:00:00,53.61,53.68,53.5,53.55,11378.0,51.4298,51.497,51.3243,51.3723,11378.0
2019-12-20 11:30:00,53.55,53.83,53.53,53.8,24674.0,51.3723,51.6409,51.3531,51.6121,24674.0
2019-12-20 12:00:00,53.83,53.83,53.72,53.75,14124.0,51.6409,51.6409,51.5353,51.5641,14124.0
2019-12-20 12:30:00,53.74,53.74,53.64,53.64,10550.0,51.5545,51.5545,51.4586,51.4586,10550.0
2019-12-20 13:00:00,53.64,53.65,53.51,53.55,10960.0,51.4586,51.4682,51.3339,51.3723,10960.0
2019-12-20 13:30:00,53.56,53.61,53.53,53.56,8900.0,51.3819,51.4298,51.3531,51.3819,8900.0
2019-12-20 14:00:00,53.57,53.59,53.53,53.58,12690.0,51.3914,51.4106,51.3531,51.401,12690.0
2019-12-20 14:30:00,53.59,53.65,53.58,53.6,16715.0,51.4106,51.4682,51.401,51.4202,16715.0
2019-12-20 15:00:00,53.59,53.59,53.41,53.45,14431.0,51.4106,51.4106,51.238,51.2763,14431.0
2019-12-20 15:30:00,53.45,53.57,53.42,53.45,70865.0,51.2763,51.3914,51.2475,51.2763,70865.0
2019-12-23 09:30:00,53.82,53.88,53.19,53.2,14291.0,51.6313,51.6888,51.0269,51.0365,14291.0
2019-12-23 10:00:00,53.22,53.33,53.16,53.23,39780.0,51.0557,51.1612,50.9981,51.0653,39780.0
2019-12-23 10:30:00,53.23,53.27,53.14,53.2,26796.0,51.0653,51.1036,50.9789,51.0365,26796.0
2019-12-23 11:00:00,53.21,53.39,53.16,53.38,119785.0,51.0461,51.2188,50.9981,51.2092,119785.0
2019-12-23 11:30:00,53.39,53.6,53.35,53.59,5849.0,51.2188,51.4202,51.1804,51.4106,5849.0
2019-12-23 12:00:00,53.6,53.63,53.52,53.52,4407.0,51.4202,51.449,51.3435,51.3435,4407.0
2019-12-23 12:30:00,53.55,53.63,53.54,53.62,5572.0,51.3723,51.449,51.3627,51.4394,5572.0
2019-12-23 13:00:00,53.64,53.73,53.64,53.71,8629.0,51.4586,51.5449,51.4586,51.5258,8629.0
2019-12-23 13:30:00,53.71,53.72,53.65,53.7,6449.0,51.5258,51.5353,51.4682,51.5162,6449.0
2019-12-23 14:00:00,53.69,53.75,53.68,53.72,8646.0,51.5066,51.5641,51.497,51.5353,8646.0
2019-12-23 14:30:00,53.71,53.81,53.7,53.8,6472.0,51.5258,51.6217,51.5162,51.6121,6472.0
2019-12-23 15:00:00,53.8,53.8,53.74,53.77,8540.0,51.6121,51.6121,51.5545,51.5833,8540.0
2019-12-23 15:30:00,53.77,53.8,53.68,53.73,39801.0,51.5833,51.6121,51.497,51.5449,39801.0
2019-12-24 09:30:00,53.71,53.71,53.39,53.58,8261.0,51.5258,51.5258,51.2188,51.401,8261.0
2019-12-24 10:00:00,53.62,53.63,53.45,53.51,7420.0,51.4394,51.449,51.2763,51.3339,7420.0
2019-12-24 10:30:00,53.53,53.62,53.46,53.56,19666.0,51.3531,51.4394,51.2859,51.3819,19666.0
2019-12-24 11:00:00,53.53,53.62,53.52,53.6,10245.0,51.3531,51.4394,51.3435,51.4202,10245.0
2019-12-24 11:30:00,53.6,53.63,53.57,53.62,12639.0,51.4202,51.449,51.3914,51.4394,12639.0
2019-12-24 12:00:00,53.64,53.64,53.53,53.6,20750.0,51.4586,51.4586,51.3531,51.4202,20750.0
2019-12-24 12:30:00,53.6,53.65,53.55,53.56,21152.0,51.4202,51.4682,51.3723,51.3819,21152.0
2019-12-26 09:30:00,53.71,53.71,53.4,53.55,10059.0,51.5258,51.5258,51.2284,51.3723,10059.0
2019-12-26 10:00:00,53.55,53.63,53.53,53.6,12795.0,51.3723,51.449,51.3531,51.4202,12795.0
2019-12-26 10:30:00,53.6,53.6,53.55,53.59,3640.0,51.4202,51.4202,51.3723,51.4106,3640.0
2019-12-26 11:00:00,53.57,53.59,53.53,53.58,13767.0,51.3914,51.4106,51.3531,51.401,13767.0
2019-12-26 11:30:00,53.58,53.6,53.57,53.58,11218.0,51.401,51.4202,51.3914,51.401,11218.0
2019-12-26 12:00:00,53.58,53.61,53.56,53.6,24751.0,51.401,51.4298,51.3819,51.4202,24751.0
2019-12-26 12:30:00,53.61,53.69,53.61,53.67,7411.0,51.4298,51.5066,51.4298,51.4874,7411.0
2019-12-26 13:00:00,53.67,53.71,53.65,53.68,6455.0,51.4874,51.5258,51.4682,51.497,6455.0
2019-12-26 13:30:00,53.7,53.78,53.67,53.78,5526.0,51.5162,51.5929,51.4874,51.5929,5526.0
2019-12-26 14:00:00,53.78,53.82,53.74,53.77,3998.0,51.5929,51.6313,51.5545,51.5833,3998.0
2019-12-26 14:30:00,53.78,53.83,53.75,53.75,4915.0,51.5929,51.6409,51.5641,51.5641,4915.0
2019-12-26 15:00:00,53.77,53.77,53.72,53.76,3853.0,51.5833,51.5833,51.5353,51.5737,3853.0
2019-12-26 15:30:00,53.76,53.91,53.73,53.85,24500.0,51.5737,51.7176,51.5449,51.6601,24500.0
2019-12-27 09:30:00,54.11,54.22,53.68,53.68,9350.0,51.9095,52.015,51.497,51.497,9350.0
2019-12-27 10:00:00,53.66,53.78,53.64,53.78,12178.0,51.4778,51.5929,51.4586,51.5929,12178.0
2019-12-27 10:30:00,53.75,53.86,53.69,53.85,7479.0,51.5641,51.6697,51.5066,51.6601,7479.0
2019-12-27 11:00:00,53.87,53.9,53.8,53.8,12819.0,51.6792,51.708,51.6121,51.6121,12819.0
2019-12-27 11:30:00,53.8,54.0,53.8,53.98,8510.0,51.6121,51.804,51.6121,51.7848,8510.0
2019-12-27 12:00:00,53.97,54.01,53.82,53.89,10276.0,51.7752,51.8136,51.6313,51.6984,10276.0
2019-12-27 12:30:00,53.88,53.88,53.78,53.83,5525.0,51.6888,51.6888,51.5929,51.6409,5525.0
2019-12-27 13:00:00,53.82,53.86,53.72,53.72,7691.0,51.6313,51.6697,51.5353,51.5353,7691.0
2019-12-27 13:30:00,53.7,53.8,53.68,53.74,7784.0,51.5162,51.6121,51.497,51.5545,7784.0
2019-12-27 14:00:00,53.76,53.82,53.74,53.82,7926.0,51.5737,51.6313,51.5545,51.6313,7926.0
2019-12-27 14:30:00,53.82,53.91,53.81,53.89,22811.0,51.6313,51.7176,51.6217,51.6984,22811.0
2019-12-27 15:00:00,53.89,53.89,53.76,53.78,22971.0,51.6984,51.6984,51.5737,51.5929,22971.0
2019-12-27 15:30:00,53.78,53.8,53.59,53.71,25580.0,51.5929,51.6121,51.4106,51.5258,25580.0
2019-12-30 09:30:00,53.78,53.99,53.53,53.65,10129.0,51.5929,51.7944,51.3531,51.4682,10129.0
2019-12-30 10:00:00,53.63,53.68,53.53,53.61,5236.0,51.449,51.497,51.3531,51.4298,5236.0
2019-12-30 10:30:00,53.6,53.8,53.52,53.8,15237.0,51.4202,51.6121,51.3435,51.6121,15237.0
2019-12-30 11:00:00,53.83,53.87,53.72,53.82,9793.0,51.6409,51.6792,51.5353,51.6313,9793.0
2019-12-30 11:30:00,53.76,53.89,53.73,53.87,8000.0,51.5737,51.6984,51.5449,51.6792,8000.0
2019-12-30 12:00:00,53.88,54.05,53.88,54.04,7499.0,51.6888,51.8519,51.6888,51.8423,7499.0
2019-12-30 12:30:00,54.06,54.06,54.0,54.02,4911.0,51.8615,51.8615,51.804,51.8231,4911.0
2019-12-30 13:00:00,54.01,54.09,53.95,54.05,9998.0,51.8136,51.8903,51.756,51.8519,9998.0
2019-12-30 13:30:00,54.04,54.06,54.0,54.05,7861.0,51.8423,51.8615,51.804,51.8519,7861.0
2019-12-30 14:00:00,54.02,54.02,53.88,53.92,37001.0,51.8231,51.8231,51.6888,51.7272,37001.0
2019-12-30 14:30:00,53.94,53.97,53.9,53.94,42160.0,51.7464,51.7752,51.708,51.7464,42160.0
2019-12-30 15:00:00,53.95,53.96,53.89,53.95,19539.0,51.756,51.7656,51.6984,51.756,19539.0
2019-12-30 15:30:00,53.95,53.97,53.79,53.8,60087.0,51.756,51.7752,51.6025,51.6121,60087.0
2019-12-31 09:30:00,53.8,54.21,53.7,54.19,11477.0,51.6121,52.0054,51.5162,51.9862,11477.0
2019-12-31 10:00:00,54.14,54.14,53.98,53.99,8170.0,51.9383,51.9383,51.7848,51.7944,8170.0
2019-12-31 10:30:00,54.0,54.04,53.91,53.97,12808.0,51.804,51.8423,51.7176,51.7752,12808.0
2019-12-31 11:00:00,53.95,54.02,53.85,53.98,16548.0,51.756,51.8231,51.6601,51.7848,16548.0
2019-12-31 11:30:00,53.96,54.02,53.93,53.97,18722.0,51.7656,51.8231,51.7368,51.7752,18722.0
2019-12-31 12:00:00,53.98,54.01,53.8,53.85,42761.0,51.7848,51.8136,51.6121,51.6601,42761.0
2019-12-31 12:30:00,53.85,53.92,53.84,53.89,9081.0,51.6601,51.7272,51.6505,51.6984,9081.0
2019-12-31 13:00:00,53.89,53.91,53.86,53.9,26731.0,51.6984,51.7176,51.6697,51.708,26731.0
2019-12-31 13:30:00,53.89,53.95,53.87,53.9,8965.0,51.6984,51.756,51.6792,51.708,8965.0
2019-12-31 14:00:00,53.89,53.97,53.89,53.95,5347.0,51.6984,51.7752,51.6984,51.756,5347.0
2019-12-31 14:30:00,53.97,53.97,53.9,53.93,18470.0,51.7752,51.7752,51.708,51.7368,18470.0
2019-12-31 15:00:00,53.93,54.06,53.92,54.02,17100.0,51.7368,51.8615,51.7272,51.8231,17100.0
2019-12-31 15:30:00,54.02,54.05,53.83,53.86,65068.0,51.8231,51.8519,51.6409,51.6697,65068.0
2020-01-02 09:30:00,54.26,54.37,53.98,54.24,23735.0,52.0534,52.1589,51.7848,52.0342,23735.0
2020-01-02 10:00:00,54.29,54.31,53.93,53.96,79761.0,52.0822,52.1014,51.7368,51.7656,79761.0
2020-01-02 10:30:00,53.96,54.15,53.91,54.12,33342.0,51.7656,51.9479,51.7176,51.9191,33342.0
2020-01-02 11:00:00,54.1,54.13,53.96,54.03,22351.0,51.8999,51.9287,51.7656,51.8327,22351.0
2020-01-02 11:30:00,54.02,54.13,53.94,54.13,12469.0,51.8231,51.9287,51.7464,51.9287,12469.0
2020-01-02 12:00:00,54.12,54.13,54.02,54.07,10351.0,51.9191,51.9287,51.8231,51.8711,10351.0
2020-01-02 12:30:00,54.09,54.1,53.95,54.0,10606.0,51.8903,51.8999,51.756,51.804,10606.0
2020-01-02 13:00:00,53.99,54.0,53.7,53.83,103928.0,51.7944,51.804,51.5162,51.6409,103928.0
2020-01-02 13:30:00,53.82,53.82,53.52,53.61,66267.0,51.6313,51.6313,51.3435,51.4298,66267.0
2020-01-02 14:00:00,53.6,53.79,53.58,53.77,62943.0,51.4202,51.6025,51.401,51.5833,62943.0
2020-01-02 14:30:00,53.77,53.91,53.72,53.91,42671.0,51.5833,51.7176,51.5353,51.7176,42671.0
2020-01-02 15:00:00,53.91,54.03,53.86,53.99,20903.0,51.7176,51.8327,51.6697,51.7944,20903.0
2020-01-02 15:30:00,54.0,54.22,53.98,54.19,113325.0,51.804,52.015,51.7848,51.9862,113325.0
2020-01-03 09:30:00,53.37,53.72,53.2,53.62,39837.0,51.1996,51.5353,51.0365,51.4394,39837.0
2020-01-03 10:00:00,53.48,53.75,53.37,53.44,72974.0,51.3051,51.5641,51.1996,51.2667,72974.0
2020-01-03 10:30:00,53.39,53.52,53.32,53.4,9496.0,51.2188,51.3435,51.1516,51.2284,9496.0
2020-01-03 11:00:00,53.47,53.54,53.34,53.52,66914.0,51.2955,51.3627,51.1708,51.3435,66914.0
2020-01-03 11:30:00,53.51,53.54,53.34,53.45,71750.0,51.3339,51.3627,51.1708,51.2763,71750.0
2020-01-03 12:00:00,53.45,53.57,53.44,53.49,30255.0,51.2763,51.3914,51.2667,51.3147,30255.0
2020-01-03 12:30:00,53.5,53.61,53.49,53.55,22214.0,51.3243,51.4298,51.3147,51.3723,22214.0
2020-01-03 13:00:00,53.55,53.7,53.54,53.54,26702.0,51.3723,51.5162,51.3627,51.3627,26702.0
2020-01-03 13:30:00,53.57,53.57,53.34,53.48,24556.0,51.3914,51.3914,51.1708,51.3051,24556.0
2020-01-03 14:00:00,53.47,53.49,53.28,53.31,21597.0,51.2955,51.3147,51.1132,51.142,21597.0
2020-01-03 14:30:00,53.32,53.45,53.3,53.4,23041.0,51.1516,51.2763,51.1324,51.2284,23041.0
2020-01-03 15:00:00,53.42,53.59,53.41,53.58,28637.0,51.2475,51.4106,51.238,51.401,28637.0
2020-01-03 15:30:00,53.58,53.71,53.51,53.67,141122.0,51.401,51.5258,51.3339,51.4874,141122.0
2020-01-06 09:30:00,53.31,53.31,52.83,52.92,9401.0,51.142,51.142,50.6815,50.7679,9401.0
2020-01-06 10:00:00,52.94,53.06,52.85,52.93,8920.0,50.7871,50.9022,50.7007,50.7775,8920.0
2020-01-06 10:30:00,53.01,53.14,52.97,53.05,7570.0,50.8542,50.9789,50.8158,50.8926,7570.0
2020-01-06 11:00:00,53.1,53.17,53.02,53.11,7056.0,50.9406,51.0077,50.8638,50.9502,7056.0
2020-01-06 11:30:00,53.12,53.12,53.04,53.07,4848.0,50.9597,50.9597,50.883,50.9118,4848.0
2020-01-06 12:00:00,53.06,53.12,53.05,53.09,6520.0,50.9022,50.9597,50.8926,50.931,6520.0
2020-01-06 12:30:00,53.08,53.14,53.01,53.03,9755.0,50.9214,50.9789,50.8542,50.8734,9755.0
2020-01-06 13:00:00,53.03,53.06,52.97,52.98,5139.0,50.8734,50.9022,50.8158,50.8254,5139.0
2020-01-06 13:30:00,52.97,53.01,52.92,52.93,10079.0,50.8158,50.8542,50.7679,50.7775,10079.0
2020-01-06 14:00:00,52.94,53.06,52.9,53.04,10499.0,50.7871,50.9022,50.7487,50.883,10499.0
2020-01-06 14:30:00,53.04,53.05,52.9,52.93,9121.0,50.883,50.8926,50.7487,50.7775,9121.0
2020-01-06 15:00:00,52.95,53.0,52.94,52.96,10671.0,50.7967,50.8446,50.7871,50.8063,10671.0
2020-01-06 15:30:00,52.97,53.1,52.95,53.09,33860.0,50.8158,50.9406,50.7967,50.931,33860.0
2020-01-07 09:30:00,52.82,53.2,52.61,52.69,21620.0,50.6719,51.0365,50.4705,50.5472,21620.0
2020-01-07 10:00:00,52.7,53.05,52.68,52.98,231499.0,50.5568,50.8926,50.5376,50.8254,231499.0
2020-01-07 10:30:00,53.0,53.05,52.91,53.02,24675.0,50.8446,50.8926,50.7583,50.8638,24675.0
2020-01-07 11:00:00,53.02,53.05,52.9,52.93,32035.0,50.8638,50.8926,50.7487,50.7775,32035.0
2020-01-07 11:30:00,52.93,53.0,52.77,52.77,14464.0,50.7775,50.8446,50.624,50.624,14464.0
2020-01-07 12:00:00,52.74,52.83,52.66,52.83,50017.0,50.5952,50.6815,50.5185,50.6815,50017.0
2020-01-07 12:30:00,52.83,52.84,52.58,52.61,17673.0,50.6815,50.6911,50.4417,50.4705,17673.0
2020-01-07 13:00:00,52.61,52.66,52.58,52.64,9895.0,50.4705,50.5185,50.4417,50.4993,9895.0
2020-01-07 13:30:00,52.64,52.92,52.64,52.89,100936.0,50.4993,50.7679,50.4993,50.7391,100936.0
2020-01-07 14:00:00,52.9,52.97,52.86,52.86,67380.0,50.7487,50.8158,50.7103,50.7103,67380.0
2020-01-07 14:30:00,52.89,52.93,52.79,52.8,26578.0,50.7391,50.7775,50.6432,50.6528,26578.0
2020-01-07 15:00:00,52.8,52.84,52.76,52.79,18847.0,50.6528,50.6911,50.6144,50.6432,18847.0
2020-01-07 15:30:00,52.8,52.8,52.67,52.72,96170.0,50.6528,50.6528,50.528,50.576,96170.0
2020-01-08 09:30:00,52.9,52.9,52.66,52.85,58336.0,50.7487,50.7487,50.5185,50.7007,58336.0
2020-01-08 10:00:00,52.85,52.95,52.75,52.84,195915.0,50.7007,50.7967,50.6048,50.6911,195915.0
2020-01-08 10:30:00,52.81,52.85,52.37,52.47,20133.0,50.6624,50.7007,50.2402,50.3362,20133.0
2020-01-08 11:00:00,52.48,52.65,52.47,52.54,14690.0,50.3458,50.5089,50.3362,50.4033,14690.0
2020-01-08 11:30:00,52.53,52.81,52.5,52.8,23469.0,50.3937,50.6624,50.365,50.6528,23469.0
2020-01-08 12:00:00,52.8,52.9,52.75,52.85,107681.0,50.6528,50.7487,50.6048,50.7007,107681.0
2020-01-08 12:30:00,52.85,52.85,52.75,52.76,33147.0,50.7007,50.7007,50.6048,50.6144,33147.0
2020-01-08 13:00:00,52.76,52.79,52.71,52.75,11565.0,50.6144,50.6432,50.5664,50.6048,11565.0
2020-01-08 13:30:00,52.75,52.75,52.55,52.55,34110.0,50.6048,50.6048,50.4129,50.4129,34110.0
2020-01-08 14:00:00,52.56,52.8,52.55,52.75,96375.0,50.4225,50.6528,50.4129,50.6048,96375.0
2020-01-08 14:30:00,52.75,52.82,52.74,52.8,36707.0,50.6048,50.6719,50.5952,50.6528,36707.0
2020-01-08 15:00:00,52.8,52.83,52.76,52.8,46329.0,50.6528,50.6815,50.6144,50.6528,46329.0
2020-01-08 15:30:00,52.8,52.82,52.5,52.55,131224.0,50.6528,50.6719,50.365,50.4129,131224.0
2020-01-09 09:30:00,52.85,52.85,52.51,52.59,17911.0,50.7007,50.7007,50.3746,50.4513,17911.0
2020-01-09 10:00:00,52.56,52.57,52.32,52.38,17737.0,50.4225,50.4321,50.1923,50.2498,17737.0
2020-01-09 10:30:00,52.4,52.56,52.36,52.53,30788.0,50.269,50.4225,50.2307,50.3937,30788.0
2020-01-09 11:00:00,52.52,52.56,52.34,52.34,22243.0,50.3841,50.4225,50.2115,50.2115,22243.0
2020-01-09 11:30:00,52.34,52.42,52.29,52.33,22931.0,50.2115,50.2882,50.1635,50.2019,22931.0
2020-01-09 12:00:00,52.32,52.41,52.31,52.32,15623.0,50.1923,50.2786,50.1827,50.1923,15623.0
2020-01-09 12:30:00,52.33,52.35,52.2,52.34,19831.0,50.2019,50.2211,50.0772,50.2115,19831.0
2020-01-09 13:00:00,52.35,52.5,52.33,52.44,44655.0,50.2211,50.365,50.2019,50.3074,44655.0
2020-01-09 13:30:00,52.45,52.46,52.28,52.34,39766.0,50.317,50.3266,50.1539,50.2115,39766.0
2020-01-09 14:00:00,52.34,52.48,52.32,52.39,32893.0,50.2115,50.3458,50.1923,50.2594,32893.0
2020-01-09 14:30:00,52.37,52.57,52.35,52.55,51373.0,50.2402,50.4321,50.2211,50.4129,51373.0
2020-01-09 15:00:00,52.55,52.56,52.45,52.48,15215.0,50.4129,50.4225,50.317,50.3458,15215.0
2020-01-09 15:30:00,52.48,52.5,52.31,52.47,109924.0,50.3458,50.365,50.1827,50.3362,109924.0
2020-01-10 09:30:00,52.48,52.51,52.0,52.03,12422.0,50.3458,50.3746,49.8853,49.9141,12422.0
2020-01-10 10:00:00,52.05,52.09,51.84,51.87,28531.0,49.9333,49.9716,49.7318,49.7606,28531.0
2020-01-10 10:30:00,51.89,51.89,51.75,51.79,34427.0,49.7798,49.7798,49.6455,49.6838,34427.0
2020-01-10 11:00:00,51.81,51.94,51.75,51.75,127778.0,49.703,49.8277,49.6455,49.6455,127778.0
2020-01-10 11:30:00,51.75,51.8,51.59,51.6,19094.0,49.6455,49.6934,49.492,49.5016,19094.0
2020-01-10 12:00:00,51.59,51.6,51.46,51.5,16651.0,49.492,49.5016,49.3673,49.4056,16651.0
2020-01-10 12:30:00,51.51,51.59,51.45,51.46,79884.0,49.4152,49.492,49.3577,49.3673,79884.0
2020-01-10 13:00:00,51.46,51.51,51.41,51.41,28449.0,49.3673,49.4152,49.3193,49.3193,28449.0
2020-01-10 13:30:00,51.41,51.46,51.37,51.41,33524.0,49.3193,49.3673,49.2809,49.3193,33524.0
2020-01-10 14:00:00,51.41,51.43,51.33,51.36,46350.0,49.3193,49.3385,49.2425,49.2713,46350.0
2020-01-10 14:30:00,51.36,51.41,51.33,51.41,38823.0,49.2713,49.3193,49.2425,49.3193,38823.0
2020-01-10 15:00:00,51.4,51.51,51.37,51.4,47768.0,49.3097,49.4152,49.2809,49.3097,47768.0
2020-01-10 15:30:00,51.4,51.55,51.35,51.48,126879.0,49.3097,49.4536,49.2617,49.3864,126879.0
2020-01-13 09:30:00,51.64,51.7,51.31,51.31,33917.0,49.5399,49.5975,49.2234,49.2234,33917.0
2020-01-13 10:00:00,51.3,51.32,51.18,51.19,35943.0,49.2138,49.233,49.0986,49.1082,35943.0
2020-01-13 10:30:00,51.21,51.31,51.15,51.26,281856.0,49.1274,49.2234,49.0699,49.1754,281856.0
2020-01-13 11:00:00,51.25,51.45,51.25,51.43,66478.0,49.1658,49.3577,49.1658,49.3385,66478.0
2020-01-13 11:30:00,51.44,51.62,51.41,51.62,61622.0,49.3481,49.5208,49.3193,49.5208,61622.0
2020-01-13 12:00:00,51.62,51.9,51.61,51.79,37490.0,49.5208,49.7894,49.5112,49.6838,37490.0
2020-01-13 12:30:00,51.79,51.89,51.73,51.75,23627.0,49.6838,49.7798,49.6263,49.6455,23627.0
2020-01-13 13:00:00,51.74,51.77,51.7,51.73,31246.0,49.6359,49.6646,49.5975,49.6263,31246.0
2020-01-13 13:30:00,51.73,51.74,51.68,51.73,24555.0,49.6263,49.6359,49.5783,49.6263,24555.0
2020-01-13 14:00:00,51.72,52.02,51.68,52.02,114109.0,49.6167,49.9045,49.5783,49.9045,114109.0
2020-01-13 14:30:00,52.01,52.01,51.92,51.97,24285.0,49.8949,49.8949,49.8085,49.8565,24285.0
2020-01-13 15:00:00,51.98,52.0,51.92,51.95,107009.0,49.8661,49.8853,49.8085,49.8373,107009.0
2020-01-13 15:30:00,51.95,52.08,51.93,52.03,112829.0,49.8373,49.962,49.8181,49.9141,112829.0
2020-01-14 09:30:00,52.05,52.6,52.05,52.55,283521.0,49.9333,50.4609,49.9333,50.4129,283521.0
2020-01-14 10:00:00,52.57,52.88,52.56,52.83,52740.0,50.4321,50.7295,50.4225,50.6815,52740.0
2020-01-14 10:30:00,52.82,53.05,52.81,52.94,52546.0,50.6719,50.8926,50.6624,50.7871,52546.0
2020-01-14 11:00:00,52.95,53.1,52.94,53.07,234584.0,50.7967,50.9406,50.7871,50.9118,234584.0
2020-01-14 11:30:00,53.07,53.2,52.96,53.2,569017.0,50.9118,51.0365,50.8063,51.0365,569017.0
2020-01-14 12:00:00,53.18,53.25,53.16,53.16,35537.0,51.0173,51.0845,50.9981,50.9981,35537.0
2020-01-14 12:30:00,53.17,53.18,53.04,53.1,50955.0,51.0077,51.0173,50.883,50.9406,50955.0
2020-01-14 13:00:00,53.1,53.3,53.09,53.28,27127.0,50.9406,51.1324,50.931,51.1132,27127.0
2020-01-14 13:30:00,53.24,53.28,52.93,53.01,46153.0,51.0749,51.1132,50.7775,50.8542,46153.0
2020-01-14 14:00:00,53.0,53.0,52.64,52.77,36134.0,50.8446,50.8446,50.4993,50.624,36134.0
2020-01-14 14:30:00,52.74,53.0,52.74,52.81,36098.0,50.5952,50.8446,50.5952,50.6624,36098.0
2020-01-14 15:00:00,52.79,52.83,52.71,52.75,35867.0,50.6432,50.6815,50.5664,50.6048,35867.0
2020-01-14 15:30:00,52.75,52.86,52.58,52.66,122256.0,50.6048,50.7103,50.4417,50.5185,122256.0
2020-01-15 09:30:00,52.59,52.77,52.37,52.74,20784.0,50.4513,50.624,50.2402,50.5952,20784.0
2020-01-15 10:00:00,52.72,52.74,52.29,52.41,25458.0,50.576,50.5952,50.1635,50.2786,25458.0
2020-01-15 10:30:00,52.42,52.68,52.37,52.67,51101.0,50.2882,50.5376,50.2402,50.528,51101.0
2020-01-15 11:00:00,52.71,52.77,52.54,52.66,27392.0,50.5664,50.624,50.4033,50.5185,27392.0
2020-01-15 11:30:00,52.63,52.87,52.63,52.73,31967.0,50.4897,50.7199,50.4897,50.5856,31967.0
2020-01-15 12:00:00,52.7,52.7,52.58,52.58,12095.0,50.5568,50.5568,50.4417,50.4417,12095.0
2020-01-15 12:30:00,52.61,52.61,52.36,52.37,16709.0,50.4705,50.4705,50.2307,50.2402,16709.0
2020-01-15 13:00:00,52.34,52.34,52.18,52.26,14601.0,50.2115,50.2115,50.058,50.1347,14601.0
2020-01-15 13:30:00,52.26,52.3,52.2,52.25,19678.0,50.1347,50.1731,50.0772,50.1251,19678.0
2020-01-15 14:00:00,52.27,52.4,52.26,52.4,24791.0,50.1443,50.269,50.1347,50.269,24791.0
2020-01-15 14:30:00,52.39,52.45,52.33,52.33,20483.0,50.2594,50.317,50.2019,50.2019,20483.0
2020-01-15 15:00:00,52.34,52.34,52.05,52.11,26450.0,50.2115,50.2115,49.9333,49.9908,26450.0
2020-01-15 15:30:00,52.1,52.22,51.99,52.16,87270.0,49.9812,50.0963,49.8757,50.0388,87270.0
2020-01-16 09:30:00,52.58,52.75,52.33,52.57,14325.0,50.4417,50.6048,50.2019,50.4321,14325.0
2020-01-16 10:00:00,52.58,52.61,52.31,52.47,33430.0,50.4417,50.4705,50.1827,50.3362,33430.0
2020-01-16 10:30:00,52.48,52.56,52.43,52.47,11322.0,50.3458,50.4225,50.2978,50.3362,11322.0
2020-01-16 11:00:00,52.47,52.47,52.28,52.33,21190.0,50.3362,50.3362,50.1539,50.2019,21190.0
2020-01-16 11:30:00,52.32,52.36,52.27,52.3,11234.0,50.1923,50.2307,50.1443,50.1731,11234.0
2020-01-16 12:00:00,52.3,52.35,52.25,52.26,10404.0,50.1731,50.2211,50.1251,50.1347,10404.0
2020-01-16 12:30:00,52.26,52.36,52.24,52.34,24392.0,50.1347,50.2307,50.1155,50.2115,24392.0
2020-01-16 13:00:00,52.34,52.54,52.34,52.53,36576.0,50.2115,50.4033,50.2115,50.3937,36576.0
2020-01-16 13:30:00,52.51,52.76,52.49,52.61,34127.0,50.3746,50.6144,50.3554,50.4705,34127.0
2020-01-16 14:00:00,52.6,52.72,52.58,52.67,11582.0,50.4609,50.576,50.4417,50.528,11582.0
2020-01-16 14:30:00,52.64,52.7,52.6,52.62,20785.0,50.4993,50.5568,50.4609,50.4801,20785.0
2020-01-16 15:00:00,52.61,52.63,52.53,52.59,15066.0,50.4705,50.4897,50.3937,50.4513,15066.0
2020-01-16 15:30:00,52.59,52.82,52.58,52.82,60364.0,50.4513,50.6719,50.4417,50.6719,60364.0
2020-01-17 09:30:00,52.92,52.99,52.77,52.93,21447.0,50.7679,50.835,50.624,50.7775,21447.0
2020-01-17 10:00:00,52.93,53.22,52.92,53.1,12186.0,50.7775,51.0557,50.7679,50.9406,12186.0
2020-01-17 10:30:00,53.1,53.2,53.03,53.1,16764.0,50.9406,51.0365,50.8734,50.9406,16764.0
2020-01-17 11:00:00,53.11,53.21,52.99,53.04,16235.0,50.9502,51.0461,50.835,50.883,16235.0
2020-01-17 11:30:00,53.01,53.2,53.01,53.11,9536.0,50.8542,51.0365,50.8542,50.9502,9536.0
2020-01-17 12:00:00,53.08,53.11,52.99,53.02,12001.0,50.9214,50.9502,50.835,50.8638,12001.0
2020-01-17 12:30:00,53.02,53.05,52.98,53.02,9516.0,50.8638,50.8926,50.8254,50.8638,9516.0
2020-01-17 13:00:00,53.02,53.08,52.85,52.89,8068.0,50.8638,50.9214,50.7007,50.7391,8068.0
2020-01-17 13:30:00,52.88,52.98,52.87,52.97,7936.0,50.7295,50.8254,50.7199,50.8158,7936.0
2020-01-17 14:00:00,52.97,52.97,52.91,52.93,11102.0,50.8158,50.8158,50.7583,50.7775,11102.0
2020-01-17 14:30:00,52.92,52.92,52.7,52.81,17928.0,50.7679,50.7679,50.5568,50.6624,17928.0
2020-01-17 15:00:00,52.85,52.85,52.63,52.66,21598.0,50.7007,50.7007,50.4897,50.5185,21598.0
2020-01-17 15:30:00,52.68,52.71,52.61,52.66,70333.0,50.5376,50.5664,50.4705,50.5185,70333.0
2020-01-21 09:30:00,52.49,52.64,52.26,52.34,13732.0,50.3554,50.4993,50.1347,50.2115,13732.0
2020-01-21 10:00:00,52.4,52.44,52.16,52.18,9744.0,50.269,50.3074,50.0388,50.058,9744.0
2020-01-21 10:30:00,52.19,52.31,52.13,52.27,19172.0,50.0676,50.1827,50.01,50.1443,19172.0
2020-01-21 11:00:00,52.28,52.33,52.09,52.1,24368.0,50.1539,50.2019,49.9716,49.9812,24368.0
2020-01-21 11:30:00,52.07,52.39,52.06,52.32,71182.0,49.9524,50.2594,49.9429,50.1923,71182.0
2020-01-21 12:00:00,52.32,52.47,52.21,52.44,15940.0,50.1923,50.3362,50.0868,50.3074,15940.0
2020-01-21 12:30:00,52.44,52.54,52.38,52.51,22590.0,50.3074,50.4033,50.2498,50.3746,22590.0
2020-01-21 13:00:00,52.54,52.55,52.35,52.41,11185.0,50.4033,50.4129,50.2211,50.2786,11185.0
2020-01-21 13:30:00,52.4,52.42,52.19,52.2,29200.0,50.269,50.2882,50.0676,50.0772,29200.0
2020-01-21 14:00:00,52.2,52.28,52.17,52.21,20833.0,50.0772,50.1539,50.0484,50.0868,20833.0
2020-01-21 14:30:00,52.2,52.39,52.17,52.38,28519.0,50.0772,50.2594,50.0484,50.2498,28519.0
2020-01-21 15:00:00,52.4,52.62,52.4,52.52,52675.0,50.269,50.4801,50.269,50.3841,52675.0
2020-01-21 15:30:00,52.51,52.53,52.34,52.37,213178.0,50.3746,50.3937,50.2115,50.2402,213178.0
2020-01-22 09:30:00,52.7,52.72,52.5,52.65,20517.0,50.5568,50.576,50.365,50.5089,20517.0
2020-01-22 10:00:00,52.65,52.71,52.6,52.6,23978.0,50.5089,50.5664,50.4609,50.4609,23978.0
2020-01-22 10:30:00,52.57,52.57,52.16,52.17,9681.0,50.4321,50.4321,50.0388,50.0484,9681.0
2020-01-22 11:00:00,52.16,52.4,52.14,52.4,14556.0,50.0388,50.269,50.0196,50.269,14556.0
2020-01-22 11:30:00,52.4,52.51,52.31,52.33,11898.0,50.269,50.3746,50.1827,50.2019,11898.0
2020-01-22 12:00:00,52.34,52.37,52.21,52.23,9798.0,50.2115,50.2402,50.0868,50.1059,9798.0
2020-01-22 12:30:00,52.27,52.3,52.24,52.28,12445.0,50.1443,50.1731,50.1155,50.1539,12445.0
2020-01-22 13:00:00,52.27,52.31,52.26,52.27,14855.0,50.1443,50.1827,50.1347,50.1443,14855.0
2020-01-22 13:30:00,52.28,52.28,52.2,52.2,9582.0,50.1539,50.1539,50.0772,50.0772,9582.0
2020-01-22 14:00:00,52.21,52.23,52.16,52.19,7568.0,50.0868,50.1059,50.0388,50.0676,7568.0
2020-01-22 14:30:00,52.18,52.18,52.05,52.09,15173.0,50.058,50.058,49.9333,49.9716,15173.0
2020-01-22 15:00:00,52.08,52.11,51.91,51.98,27136.0,49.962,49.9908,49.799,49.8661,27136.0
2020-01-22 15:30:00,51.99,52.07,51.91,51.91,60551.0,49.8757,49.9524,49.799,49.799,60551.0
2020-01-23 09:30:00,51.5,51.5,50.77,51.19,57892.0,49.4056,49.4056,48.7053,49.1082,57892.0
2020-01-23 10:00:00,51.19,51.3,51.13,51.3,19798.0,49.1082,49.2138,49.0507,49.2138,19798.0
2020-01-23 10:30:00,51.3,51.49,51.3,51.4,22554.0,49.2138,49.396,49.2138,49.3097,22554.0
2020-01-23 11:00:00,51.4,51.41,51.1,51.11,12943.0,49.3097,49.3193,49.0219,49.0315,12943.0
2020-01-23 11:30:00,51.11,51.19,51.08,51.18,14161.0,49.0315,49.1082,49.0027,49.0986,14161.0
2020-01-23 12:00:00,51.17,51.18,50.98,51.0,34464.0,49.0891,49.0986,48.9068,48.926,34464.0
2020-01-23 12:30:00,51.0,51.06,50.96,51.05,58491.0,48.926,48.9835,48.8876,48.9739,58491.0
2020-01-23 13:00:00,51.05,51.1,50.97,51.05,41723.0,48.9739,49.0219,48.8972,48.9739,41723.0
2020-01-23 13:30:00,51.05,51.19,50.99,51.15,85187.0,48.9739,49.1082,48.9164,49.0699,85187.0
2020-01-23 14:00:00,51.15,51.3,51.14,51.25,99597.0,49.0699,49.2138,49.0603,49.1658,99597.0
2020-01-23 14:30:00,51.25,51.43,51.2,51.37,61175.0,49.1658,49.3385,49.1178,49.2809,61175.0
2020-01-23 15:00:00,51.37,51.37,51.16,51.28,61130.0,49.2809,49.2809,49.0795,49.1946,61130.0
2020-01-23 15:30:00,51.28,51.53,51.27,51.4,134841.0,49.1946,49.4344,49.185,49.3097,134841.0
2020-01-24 09:30:00,51.65,51.75,51.02,51.1,26608.0,49.5495,49.6455,48.9452,49.0219,26608.0
2020-01-24 10:00:00,51.12,51.2,50.64,50.66,54235.0,49.0411,49.1178,48.5806,48.5998,54235.0
2020-01-24 10:30:00,50.65,50.92,50.65,50.86,83889.0,48.5902,48.8492,48.5902,48.7917,83889.0
2020-01-24 11:00:00,50.85,50.85,50.46,50.52,73502.0,48.7821,48.7821,48.4079,48.4655,73502.0
2020-01-24 11:30:00,50.54,50.55,50.4,50.43,34520.0,48.4847,48.4943,48.3504,48.3791,34520.0
2020-01-24 12:00:00,50.42,50.51,50.24,50.29,20189.0,48.3696,48.4559,48.1969,48.2448,20189.0
2020-01-24 12:30:00,50.3,50.5,50.3,50.48,15973.0,48.2544,48.4463,48.2544,48.4271,15973.0
2020-01-24 13:00:00,50.46,50.47,50.3,50.3,26450.0,48.4079,48.4175,48.2544,48.2544,26450.0
2020-01-24 13:30:00,50.3,50.31,50.15,50.2,15309.0,48.2544,48.264,48.1105,48.1585,15309.0
2020-01-24 14:00:00,50.18,50.19,49.97,49.98,21107.0,48.1393,48.1489,47.9379,47.9474,21107.0
2020-01-24 14:30:00,49.99,50.31,49.95,50.31,35550.0,47.957,48.264,47.9187,48.264,35550.0
2020-01-24 15:00:00,50.31,50.51,50.26,50.43,39989.0,48.264,48.4559,48.2161,48.3791,39989.0
2020-01-24 15:30:00,50.42,50.42,50.26,50.3,81399.0,48.3696,48.3696,48.2161,48.2544,81399.0
2020-01-27 09:30:00,49.2,49.25,48.76,49.16,17307.0,47.1992,47.2471,46.7771,47.1608,17307.0
2020-01-27 10:00:00,49.07,49.15,48.85,49.08,25135.0,47.0745,47.1512,46.8634,47.084,25135.0
2020-01-27 10:30:00,49.07,49.07,48.66,48.73,22092.0,47.0745,47.0745,46.6811,46.7483,22092.0
2020-01-27 11:00:00,48.73,48.89,48.71,48.79,10065.0,46.7483,46.9018,46.7291,46.8058,10065.0
2020-01-27 11:30:00,48.79,48.89,48.71,48.79,14136.0,46.8058,46.9018,46.7291,46.8058,14136.0
2020-01-27 12:00:00,48.77,49.01,48.77,48.94,34022.0,46.7867,47.0169,46.7867,46.9497,34022.0
2020-01-27 12:30:00,48.95,49.16,48.93,49.09,18231.0,46.9593,47.1608,46.9401,47.0936,18231.0
2020-01-27 13:00:00,49.14,49.2,48.95,49.01,16306.0,47.1416,47.1992,46.9593,47.0169,16306.0
2020-01-27 13:30:00,48.98,49.01,48.82,48.83,12639.0,46.9881,47.0169,46.8346,46.8442,12639.0
2020-01-27 14:00:00,48.84,49.0,48.78,48.98,11839.0,46.8538,47.0073,46.7962,46.9881,11839.0
2020-01-27 14:30:00,49.0,49.01,48.8,48.83,27229.0,47.0073,47.0169,46.8154,46.8442,27229.0
2020-01-27 15:00:00,48.83,48.92,48.76,48.87,41269.0,46.8442,46.9306,46.7771,46.8826,41269.0
2020-01-27 15:30:00,48.86,48.88,48.57,48.58,117131.0,46.873,46.8922,46.5948,46.6044,117131.0
2020-01-28 09:30:00,48.85,48.88,48.5,48.53,41190.0,46.8634,46.8922,46.5276,46.5564,41190.0
2020-01-28 10:00:00,48.57,49.09,48.57,48.97,24323.0,46.5948,47.0936,46.5948,46.9785,24323.0
2020-01-28 10:30:00,48.96,49.14,48.92,49.08,56424.0,46.9689,47.1416,46.9306,47.084,56424.0
2020-01-28 11:00:00,49.12,49.12,48.89,48.97,28061.0,47.1224,47.1224,46.9018,46.9785,28061.0
2020-01-28 11:30:00,48.97,49.03,48.9,48.94,24669.0,46.9785,47.0361,46.9114,46.9497,24669.0
2020-01-28 12:00:00,48.96,49.02,48.95,49.0,15901.0,46.9689,47.0265,46.9593,47.0073,15901.0
2020-01-28 12:30:00,49.01,49.06,48.8,49.03,75230.0,47.0169,47.0649,46.8154,47.0361,75230.0
2020-01-28 13:00:00,49.04,49.16,49.0,49.13,16924.0,47.0457,47.1608,47.0073,47.132,16924.0
2020-01-28 13:30:00,49.15,49.27,49.01,49.27,41087.0,47.1512,47.2663,47.0169,47.2663,41087.0
2020-01-28 14:00:00,49.29,49.29,49.16,49.18,27748.0,47.2855,47.2855,47.1608,47.18,27748.0
2020-01-28 14:30:00,49.2,49.28,49.17,49.18,27805.0,47.1992,47.2759,47.1704,47.18,27805.0
2020-01-28 15:00:00,49.18,49.25,49.1,49.21,29348.0,47.18,47.2471,47.1032,47.2088,29348.0
2020-01-28 15:30:00,49.2,49.21,49.07,49.12,131015.0,47.1992,47.2088,47.0745,47.1224,131015.0
2020-01-29 09:30:00,49.36,49.59,48.93,49.33,11190.0,47.3527,47.5733,46.9401,47.3239,11190.0
2020-01-29 10:00:00,49.28,49.32,48.77,49.22,83520.0,47.2759,47.3143,46.7867,47.2184,83520.0
2020-01-29 10:30:00,49.27,49.3,48.98,49.18,40406.0,47.2663,47.2951,46.9881,47.18,40406.0
2020-01-29 11:00:00,49.19,49.19,49.0,49.06,9607.0,47.1896,47.1896,47.0073,47.0649,9607.0
2020-01-29 11:30:00,49.05,49.07,48.88,49.06,24643.0,47.0553,47.0745,46.8922,47.0649,24643.0
2020-01-29 12:00:00,49.06,49.18,49.04,49.08,13218.0,47.0649,47.18,47.0457,47.084,13218.0
2020-01-29 12:30:00,49.07,49.09,49.02,49.04,12768.0,47.0745,47.0936,47.0265,47.0457,12768.0
2020-01-29 13:00:00,49.06,49.09,49.0,49.09,7405.0,47.0649,47.0936,47.0073,47.0936,7405.0
2020-01-29 13:30:00,49.09,49.13,49.05,49.13,8178.0,47.0936,47.132,47.0553,47.132,8178.0
2020-01-29 14:00:00,49.14,49.21,49.06,49.14,19073.0,47.1416,47.2088,47.0649,47.1416,19073.0
2020-01-29 14:30:00,49.15,49.15,48.9,48.96,66246.0,47.1512,47.1512,46.9114,46.9689,66246.0
2020-01-29 15:00:00,48.98,48.99,48.84,48.9,20882.0,46.9881,46.9977,46.8538,46.9114,20882.0
2020-01-29 15:30:00,48.88,48.94,48.8,48.8,74089.0,46.8922,46.9497,46.8154,46.8154,74089.0
2020-01-30 09:30:00,48.41,48.49,48.09,48.25,70770.0,46.4413,46.518,46.1343,46.2878,70770.0
2020-01-30 10:00:00,48.25,48.58,48.24,48.4,41770.0,46.2878,46.6044,46.2782,46.4317,41770.0
2020-01-30 10:30:00,48.41,48.42,47.92,47.93,18305.0,46.4413,46.4509,45.9712,45.9808,18305.0
2020-01-30 11:00:00,47.95,48.23,47.93,48.21,22633.0,46.0,46.2686,45.9808,46.2494,22633.0
2020-01-30 11:30:00,48.21,48.3,48.08,48.19,15296.0,46.2494,46.3358,46.1247,46.2302,15296.0
2020-01-30 12:00:00,48.2,48.25,48.1,48.11,9924.0,46.2398,46.2878,46.1439,46.1535,9924.0
2020-01-30 12:30:00,48.12,48.16,48.02,48.07,11890.0,46.1631,46.2015,46.0672,46.1151,11890.0
2020-01-30 13:00:00,48.08,48.27,48.08,48.24,17872.0,46.1247,46.307,46.1247,46.2782,17872.0
2020-01-30 13:30:00,48.2,48.2,48.06,48.09,16520.0,46.2398,46.2398,46.1055,46.1343,16520.0
2020-01-30 14:00:00,48.1,48.26,48.09,48.15,33752.0,46.1439,46.2974,46.1343,46.1919,33752.0
2020-01-30 14:30:00,48.15,48.23,48.0,48.18,221263.0,46.1919,46.2686,46.048,46.2206,221263.0
2020-01-30 15:00:00,48.17,48.49,48.13,48.46,57408.0,46.2111,46.518,46.1727,46.4893,57408.0
2020-01-30 15:30:00,48.47,48.73,48.44,48.66,116672.0,46.4989,46.7483,46.4701,46.6811,116672.0
2020-01-31 09:30:00,48.55,48.58,48.27,48.28,19563.0,46.5756,46.6044,46.307,46.3166,19563.0
2020-01-31 10:00:00,48.28,48.3,48.14,48.18,69477.0,46.3166,46.3358,46.1823,46.2206,69477.0
2020-01-31 10:30:00,48.16,48.3,48.1,48.17,55648.0,46.2015,46.3358,46.1439,46.2111,55648.0
2020-01-31 11:00:00,48.16,48.22,47.96,47.96,54798.0,46.2015,46.259,46.0096,46.0096,54798.0
2020-01-31 11:30:00,47.96,48.08,47.85,48.07,10545.0,46.0096,46.1247,45.9041,46.1151,10545.0
2020-01-31 12:00:00,48.06,48.08,47.81,47.9,6893.0,46.1055,46.1247,45.8657,45.952,6893.0
2020-01-31 12:30:00,47.89,47.89,47.68,47.78,11430.0,45.9424,45.9424,45.741,45.8369,11430.0
2020-01-31 13:00:00,47.77,47.89,47.64,47.66,15767.0,45.8273,45.9424,45.7026,45.7218,15767.0
2020-01-31 13:30:00,47.64,47.64,47.43,47.6,20094.0,45.7026,45.7026,45.5011,45.6642,20094.0
2020-01-31 14:00:00,47.6,47.63,47.42,47.44,38809.0,45.6642,45.693,45.4916,45.5107,38809.0
2020-01-31 14:30:00,47.43,47.56,47.35,47.4,30626.0,45.5011,45.6259,45.4244,45.4724,30626.0
2020-01-31 15:00:00,47.4,47.4,47.21,47.22,29124.0,45.4724,45.4724,45.2901,45.2997,29124.0
2020-01-31 15:30:00,47.19,47.35,47.08,47.29,245781.0,45.2709,45.4244,45.1654,45.3668,245781.0
2020-02-03 09:30:00,47.67,47.99,47.54,47.89,57699.0,45.7314,46.0384,45.6067,45.9424,57699.0
2020-02-03 10:00:00,47.91,48.45,47.9,48.43,301664.0,45.9616,46.4797,45.952,46.4605,301664.0
2020-02-03 10:30:00,48.44,48.45,48.05,48.09,152728.0,46.4701,46.4797,46.0959,46.1343,152728.0
2020-02-03 11:00:00,48.07,48.1,47.87,47.91,34195.0,46.1151,46.1439,45.9233,45.9616,34195.0
2020-02-03 11:30:00,47.89,47.89,47.61,47.84,30995.0,45.9424,45.9424,45.6738,45.8945,30995.0
2020-02-03 12:00:00,47.84,48.05,47.75,47.98,58522.0,45.8945,46.0959,45.8081,46.0288,58522.0
2020-02-03 12:30:00,47.94,47.94,47.65,47.74,22132.0,45.9904,45.9904,45.7122,45.7985,22132.0
2020-02-03 13:00:00,47.74,47.76,47.57,47.62,23292.0,45.7985,45.8177,45.6355,45.6834,23292.0
2020-02-03 13:30:00,47.62,47.68,47.56,47.65,15897.0,45.6834,45.741,45.6259,45.7122,15897.0
2020-02-03 14:00:00,47.63,47.65,47.47,47.56,26065.0,45.693,45.7122,45.5395,45.6259,26065.0
2020-02-03 14:30:00,47.56,47.65,47.54,47.64,23864.0,45.6259,45.7122,45.6067,45.7026,23864.0
2020-02-03 15:00:00,47.63,47.72,47.57,47.72,34478.0,45.693,45.7794,45.6355,45.7794,34478.0
2020-02-03 15:30:00,47.73,47.73,47.38,47.4,102449.0,45.7889,45.7889,45.4532,45.4724,102449.0
2020-02-04 09:30:00,48.4,48.8,48.19,48.72,36138.0,46.4317,46.8154,46.2302,46.7387,36138.0
2020-02-04 10:00:00,48.72,48.72,48.53,48.68,19802.0,46.7387,46.7387,46.5564,46.7003,19802.0
2020-02-04 10:30:00,48.68,48.68,48.45,48.46,30075.0,46.7003,46.7003,46.4797,46.4893,30075.0
2020-02-04 11:00:00,48.44,48.48,48.37,48.44,12141.0,46.4701,46.5084,46.4029,46.4701,12141.0
2020-02-04 11:30:00,48.47,48.55,48.37,48.43,11845.0,46.4989,46.5756,46.4029,46.4605,11845.0
2020-02-04 12:00:00,48.46,48.56,48.42,48.52,9725.0,46.4893,46.5852,46.4509,46.5468,9725.0
2020-02-04 12:30:00,48.53,48.84,48.47,48.79,39639.0,46.5564,46.8538,46.4989,46.8058,39639.0
2020-02-04 13:00:00,48.79,48.97,48.77,48.88,13868.0,46.8058,46.9785,46.7867,46.8922,13868.0
2020-02-04 13:30:00,48.86,48.93,48.76,48.77,13817.0,46.873,46.9401,46.7771,46.7867,13817.0
2020-02-04 14:00:00,48.78,48.79,48.65,48.66,23389.0,46.7962,46.8058,46.6715,46.6811,23389.0
2020-02-04 14:30:00,48.65,48.7,48.57,48.57,20778.0,46.6715,46.7195,46.5948,46.5948,20778.0
2020-02-04 15:00:00,48.56,48.62,48.48,48.5,36565.0,46.5852,46.6428,46.5084,46.5276,36565.0
2020-02-04 15:30:00,48.52,48.56,48.43,48.48,175693.0,46.5468,46.5852,46.4605,46.5084,175693.0
2020-02-05 09:30:00,49.01,49.18,48.7,48.9,46272.0,47.0169,47.18,46.7195,46.9114,46272.0
2020-02-05 10:00:00,48.98,49.12,48.89,48.91,13958.0,46.9881,47.1224,46.9018,46.921,13958.0
2020-02-05 10:30:00,48.9,49.01,48.84,48.98,7455.0,46.9114,47.0169,46.8538,46.9881,7455.0
2020-02-05 11:00:00,48.96,48.96,48.82,48.89,11448.0,46.9689,46.9689,46.8346,46.9018,11448.0
2020-02-05 11:30:00,48.89,48.97,48.87,48.95,18094.0,46.9018,46.9785,46.8826,46.9593,18094.0
2020-02-05 12:00:00,48.94,49.12,48.91,49.09,16004.0,46.9497,47.1224,46.921,47.0936,16004.0
2020-02-05 12:30:00,49.09,49.13,49.07,49.07,21637.0,47.0936,47.132,47.0745,47.0745,21637.0
2020-02-05 13:00:00,49.08,49.14,49.02,49.13,22135.0,47.084,47.1416,47.0265,47.132,22135.0
2020-02-05 13:30:00,49.13,49.16,49.09,49.14,15021.0,47.132,47.1608,47.0936,47.1416,15021.0
2020-02-05 14:00:00,49.14,49.14,49.04,49.09,10235.0,47.1416,47.1416,47.0457,47.0936,10235.0
2020-02-05 14:30:00,49.08,49.12,48.99,49.07,28766.0,47.084,47.1224,46.9977,47.0745,28766.0
2020-02-05 15:00:00,49.07,49.13,49.0,49.04,32895.0,47.0745,47.132,47.0073,47.0457,32895.0
2020-02-05 15:30:00,49.03,49.13,48.93,48.96,232722.0,47.0361,47.132,46.9401,46.9689,232722.0
2020-02-06 09:30:00,49.25,49.25,48.57,48.92,91284.0,47.2471,47.2471,46.5948,46.9306,91284.0
2020-02-06 10:00:00,48.83,48.95,48.48,48.64,31554.0,46.8442,46.9593,46.5084,46.6619,31554.0
2020-02-06 10:30:00,48.64,48.75,48.56,48.6,12583.0,46.6619,46.7675,46.5852,46.6236,12583.0
2020-02-06 11:00:00,48.57,48.7,48.5,48.61,23529.0,46.5948,46.7195,46.5276,46.6332,23529.0
2020-02-06 11:30:00,48.62,48.65,48.48,48.53,22866.0,46.6428,46.6715,46.5084,46.5564,22866.0
2020-02-06 12:00:00,48.52,48.66,48.5,48.61,75317.0,46.5468,46.6811,46.5276,46.6332,75317.0
2020-02-06 12:30:00,48.6,48.69,48.44,48.47,260322.0,46.6236,46.7099,46.4701,46.4989,260322.0
2020-02-06 13:00:00,48.47,48.6,48.41,48.44,24947.0,46.4989,46.6236,46.4413,46.4701,24947.0
2020-02-06 13:30:00,48.4,48.41,48.25,48.38,15152.0,46.4317,46.4413,46.2878,46.4125,15152.0
2020-02-06 14:00:00,48.39,48.43,48.25,48.34,40232.0,46.4221,46.4605,46.2878,46.3741,40232.0
2020-02-06 14:30:00,48.34,48.41,48.2,48.2,24772.0,46.3741,46.4413,46.2398,46.2398,24772.0
2020-02-06 15:00:00,48.2,48.22,48.14,48.17,30785.0,46.2398,46.259,46.1823,46.2111,30785.0
2020-02-06 15:30:00,48.18,48.27,48.11,48.12,119894.0,46.2206,46.307,46.1535,46.1631,119894.0
2020-02-07 09:30:00,47.85,47.96,47.32,47.32,23048.0,45.9041,46.0096,45.3956,45.3956,23048.0
2020-02-07 10:00:00,47.33,47.52,47.16,47.45,25259.0,45.4052,45.5875,45.2421,45.5203,25259.0
2020-02-07 10:30:00,47.45,47.54,47.37,47.4,25115.0,45.5203,45.6067,45.4436,45.4724,25115.0
2020-02-07 11:00:00,47.44,47.48,47.26,47.38,31683.0,45.5107,45.5491,45.3381,45.4532,31683.0
2020-02-07 11:30:00,47.38,47.41,47.21,47.27,28046.0,45.4532,45.482,45.2901,45.3477,28046.0
2020-02-07 12:00:00,47.27,47.51,47.26,47.51,31663.0,45.3477,45.5779,45.3381,45.5779,31663.0
2020-02-07 12:30:00,47.54,47.55,47.32,47.35,19821.0,45.6067,45.6163,45.3956,45.4244,19821.0
2020-02-07 13:00:00,47.33,47.39,47.25,47.35,49415.0,45.4052,45.4628,45.3285,45.4244,49415.0
2020-02-07 13:30:00,47.35,47.45,47.28,47.29,61811.0,45.4244,45.5203,45.3572,45.3668,61811.0
2020-02-07 14:00:00,47.28,47.49,47.23,47.49,57705.0,45.3572,45.5587,45.3093,45.5587,57705.0
2020-02-07 14:30:00,47.49,47.55,47.44,47.53,45492.0,45.5587,45.6163,45.5107,45.5971,45492.0
2020-02-07 15:00:00,47.55,47.64,47.46,47.6,45389.0,45.6163,45.7026,45.5299,45.6642,45389.0
2020-02-07 15:30:00,47.6,47.64,47.45,47.54,180050.0,45.6642,45.7026,45.5203,45.6067,180050.0
2020-02-10 09:30:00,47.32,47.71,47.32,47.71,24606.0,45.3956,45.7698,45.3956,45.7698,24606.0
2020-02-10 10:00:00,47.69,47.85,47.65,47.76,26143.0,45.7506,45.9041,45.7122,45.8177,26143.0
2020-02-10 10:30:00,47.73,47.89,47.62,47.76,22277.0,45.7889,45.9424,45.6834,45.8177,22277.0
2020-02-10 11:00:00,47.78,47.79,47.57,47.72,27427.0,45.8369,45.8465,45.6355,45.7794,27427.0
2020-02-10 11:30:00,47.72,47.77,47.5,47.5,63290.0,45.7794,45.8273,45.5683,45.5683,63290.0
2020-02-10 12:00:00,47.54,47.58,47.41,47.41,21094.0,45.6067,45.645,45.482,45.482,21094.0
2020-02-10 12:30:00,47.42,47.55,47.4,47.55,17638.0,45.4916,45.6163,45.4724,45.6163,17638.0
2020-02-10 13:00:00,47.54,47.58,47.37,47.39,25708.0,45.6067,45.645,45.4436,45.4628,25708.0
2020-02-10 13:30:00,47.39,47.61,47.35,47.58,58816.0,45.4628,45.6738,45.4244,45.645,58816.0
2020-02-10 14:00:00,47.57,47.61,47.5,47.57,52067.0,45.6355,45.6738,45.5683,45.6355,52067.0
2020-02-10 14:30:00,47.56,47.77,47.56,47.77,88769.0,45.6259,45.8273,45.6259,45.8273,88769.0
2020-02-10 15:00:00,47.77,47.85,47.71,47.82,73630.0,45.8273,45.9041,45.7698,45.8753,73630.0
2020-02-10 15:30:00,47.8,47.85,47.7,47.8,178851.0,45.8561,45.9041,45.7602,45.8561,178851.0
2020-02-11 09:30:00,47.72,50.2,47.69,49.55,868986.0,45.7794,48.1585,45.7506,47.5349,868986.0
2020-02-11 10:00:00,49.63,50.87,49.5,50.41,306419.0,47.6117,48.8013,47.487,48.36,306419.0
2020-02-11 10:30:00,50.38,50.45,49.86,49.95,271124.0,48.3312,48.3983,47.8323,47.9187,271124.0
2020-02-11 11:00:00,49.92,50.03,49.61,49.84,553712.0,47.8899,47.9954,47.5925,47.8131,553712.0
2020-02-11 11:30:00,49.84,50.14,49.65,49.77,63461.0,47.8131,48.1009,47.6309,47.746,63461.0
2020-02-11 12:00:00,49.74,49.86,49.46,49.81,91322.0,47.7172,47.8323,47.4486,47.7844,91322.0
2020-02-11 12:30:00,49.81,49.87,49.31,49.87,56385.0,47.7844,47.8419,47.3047,47.8419,56385.0
2020-02-11 13:00:00,49.81,50.09,49.64,50.02,39641.0,47.7844,48.053,47.6213,47.9858,39641.0
2020-02-11 13:30:00,50.04,50.07,49.5,49.53,52257.0,48.005,48.0338,47.487,47.5157,52257.0
2020-02-11 14:00:00,49.54,49.54,49.33,49.37,26845.0,47.5253,47.5253,47.3239,47.3623,26845.0
2020-02-11 14:30:00,49.36,49.63,49.25,49.53,607779.0,47.3527,47.6117,47.2471,47.5157,607779.0
2020-02-11 15:00:00,49.53,49.71,49.29,49.44,82162.0,47.5157,47.6884,47.2855,47.4294,82162.0
2020-02-11 15:30:00,49.46,49.56,49.39,49.41,193182.0,47.4486,47.5445,47.3814,47.4006,193182.0
2020-02-12 09:30:00,49.71,50.31,49.68,50.09,52870.0,47.6884,48.264,47.6596,48.053,52870.0
2020-02-12 10:00:00,50.09,50.33,49.31,49.31,67201.0,48.053,48.2832,47.3047,47.3047,67201.0
2020-02-12 10:30:00,49.3,49.39,48.82,48.82,48737.0,47.2951,47.3814,46.8346,46.8346,48737.0
2020-02-12 11:00:00,48.81,49.55,48.8,49.51,94781.0,46.825,47.5349,46.8154,47.4966,94781.0
2020-02-12 11:30:00,49.52,49.58,49.3,49.39,38372.0,47.5062,47.5637,47.2951,47.3814,38372.0
2020-02-12 12:00:00,49.36,49.46,49.21,49.38,21503.0,47.3527,47.4486,47.2088,47.3718,21503.0
2020-02-12 12:30:00,49.34,49.46,49.34,49.43,18111.0,47.3335,47.4486,47.3335,47.4198,18111.0
2020-02-12 13:00:00,49.44,49.56,49.37,49.45,14381.0,47.4294,47.5445,47.3623,47.439,14381.0
2020-02-12 13:30:00,49.44,49.66,49.44,49.65,13099.0,47.4294,47.6405,47.4294,47.6309,13099.0
2020-02-12 14:00:00,49.64,49.76,49.63,49.7,15637.0,47.6213,47.7364,47.6117,47.6788,15637.0
2020-02-12 14:30:00,49.66,49.75,49.59,49.65,319694.0,47.6405,47.7268,47.5733,47.6309,319694.0
2020-02-12 15:00:00,49.65,49.73,49.62,49.73,50364.0,47.6309,47.7076,47.6021,47.7076,50364.0
2020-02-12 15:30:00,49.72,49.9,49.64,49.82,996125.0,47.698,47.8707,47.6213,47.794,996125.0
2020-02-13 09:30:00,49.34,50.01,49.25,49.51,24274.0,47.3335,47.9762,47.2471,47.4966,24274.0
2020-02-13 10:00:00,49.51,49.67,49.29,49.59,35078.0,47.4966,47.6501,47.2855,47.5733,35078.0
2020-02-13 10:30:00,49.55,49.56,49.29,49.36,74016.0,47.5349,47.5445,47.2855,47.3527,74016.0
2020-02-13 11:00:00,49.36,49.52,49.29,49.38,67320.0,47.3527,47.5062,47.2855,47.3718,67320.0
2020-02-13 11:30:00,49.39,49.56,49.35,49.46,48607.0,47.3814,47.5445,47.3431,47.4486,48607.0
2020-02-13 12:00:00,49.45,49.53,49.33,49.37,39104.0,47.439,47.5157,47.3239,47.3623,39104.0
2020-02-13 12:30:00,49.38,49.4,49.3,49.3,16793.0,47.3718,47.391,47.2951,47.2951,16793.0
2020-02-13 13:00:00,49.31,49.32,49.24,49.32,23110.0,47.3047,47.3143,47.2375,47.3143,23110.0
2020-02-13 13:30:00,49.31,49.42,49.3,49.34,20353.0,47.3047,47.4102,47.2951,47.3335,20353.0
2020-02-13 14:00:00,49.34,49.57,49.31,49.43,39466.0,47.3335,47.5541,47.3047,47.4198,39466.0
2020-02-13 14:30:00,49.43,49.53,49.38,49.5,1265115.0,47.4198,47.5157,47.3718,47.487,1265115.0
2020-02-13 15:00:00,49.51,49.69,49.47,49.58,53523.0,47.4966,47.6692,47.4582,47.5637,53523.0
2020-02-13 15:30:00,49.59,49.59,49.29,49.32,151587.0,47.5733,47.5733,47.2855,47.3143,151587.0
2020-02-14 09:30:00,49.29,49.6,49.15,49.39,23883.0,47.2855,47.5829,47.1512,47.3814,23883.0
2020-02-14 10:00:00,49.42,49.47,49.24,49.38,72064.0,47.4102,47.4582,47.2375,47.3718,72064.0
2020-02-14 10:30:00,49.39,49.41,49.16,49.18,65435.0,47.3814,47.4006,47.1608,47.18,65435.0
2020-02-14 11:00:00,49.15,49.19,49.08,49.1,44870.0,47.1512,47.1896,47.084,47.1032,44870.0
2020-02-14 11:30:00,49.1,49.18,48.93,49.02,22753.0,47.1032,47.18,46.9401,47.0265,22753.0
2020-02-14 12:00:00,49.01,49.11,48.92,48.92,30674.0,47.0169,47.1128,46.9306,46.9306,30674.0
2020-02-14 12:30:00,48.93,48.94,48.72,48.86,24263.0,46.9401,46.9497,46.7387,46.873,24263.0
2020-02-14 13:00:00,48.84,48.86,48.76,48.83,21842.0,46.8538,46.873,46.7771,46.8442,21842.0
2020-02-14 13:30:00,48.83,48.84,48.72,48.75,30305.0,46.8442,46.8538,46.7387,46.7675,30305.0
2020-02-14 14:00:00,48.75,48.96,48.72,48.95,33394.0,46.7675,46.9689,46.7387,46.9593,33394.0
2020-02-14 14:30:00,48.94,48.95,48.84,48.88,51611.0,46.9497,46.9593,46.8538,46.8922,51611.0
2020-02-14 15:00:00,48.9,48.92,48.84,48.84,38096.0,46.9114,46.9306,46.8538,46.8538,38096.0
2020-02-14 15:30:00,48.84,49.02,48.83,48.88,171441.0,46.8538,47.0265,46.8442,46.8922,171441.0
2020-02-18 09:30:00,48.49,48.55,47.71,47.95,91268.0,46.518,46.5756,45.7698,46.0,91268.0
2020-02-18 10:00:00,47.91,48.03,47.79,47.91,57202.0,45.9616,46.0767,45.8465,45.9616,57202.0
2020-02-18 10:30:00,47.82,47.94,47.71,47.71,46450.0,45.8753,45.9904,45.7698,45.7698,46450.0
2020-02-18 11:00:00,47.73,47.85,47.49,47.57,28050.0,45.7889,45.9041,45.5587,45.6355,28050.0
2020-02-18 11:30:00,47.59,47.64,47.34,47.34,26984.0,45.6546,45.7026,45.4148,45.4148,26984.0
2020-02-18 12:00:00,47.36,47.57,47.34,47.53,18432.0,45.434,45.6355,45.4148,45.5971,18432.0
2020-02-18 12:30:00,47.54,47.71,47.54,47.64,12761.0,45.6067,45.7698,45.6067,45.7026,12761.0
2020-02-18 13:00:00,47.64,47.81,47.64,47.8,11029.0,45.7026,45.8657,45.7026,45.8561,11029.0
2020-02-18 13:30:00,47.8,47.87,47.76,47.87,17469.0,45.8561,45.9233,45.8177,45.9233,17469.0
2020-02-18 14:00:00,47.87,47.9,47.69,47.75,95391.0,45.9233,45.952,45.7506,45.8081,95391.0
2020-02-18 14:30:00,47.75,47.81,47.69,47.75,36019.0,45.8081,45.8657,45.7506,45.8081,36019.0
2020-02-18 15:00:00,47.74,47.77,47.67,47.73,51606.0,45.7985,45.8273,45.7314,45.7889,51606.0
2020-02-18 15:30:00,47.73,47.73,47.42,47.52,230001.0,45.7889,45.7889,45.4916,45.5875,230001.0
2020-02-19 09:30:00,47.79,48.52,47.72,48.41,20413.0,45.8465,46.5468,45.7794,46.4413,20413.0
2020-02-19 10:00:00,48.45,48.47,48.12,48.2,79123.0,46.4797,46.4989,46.1631,46.2398,79123.0
2020-02-19 10:30:00,48.22,48.34,48.1,48.32,46599.0,46.259,46.3741,46.1439,46.355,46599.0
2020-02-19 11:00:00,48.32,48.65,48.26,48.4,81304.0,46.355,46.6715,46.2974,46.4317,81304.0
2020-02-19 11:30:00,48.39,48.55,48.32,48.46,34790.0,46.4221,46.5756,46.355,46.4893,34790.0
2020-02-19 12:00:00,48.46,48.66,48.42,48.64,30812.0,46.4893,46.6811,46.4509,46.6619,30812.0
2020-02-19 12:30:00,48.66,48.83,48.61,48.64,53404.0,46.6811,46.8442,46.6332,46.6619,53404.0
2020-02-19 13:00:00,48.65,48.76,48.58,48.64,27848.0,46.6715,46.7771,46.6044,46.6619,27848.0
2020-02-19 13:30:00,48.64,48.68,48.53,48.55,53085.0,46.6619,46.7003,46.5564,46.5756,53085.0
2020-02-19 14:00:00,48.55,48.6,48.47,48.49,26385.0,46.5756,46.6236,46.4989,46.518,26385.0
2020-02-19 14:30:00,48.5,48.67,48.45,48.66,40451.0,46.5276,46.6907,46.4797,46.6811,40451.0
2020-02-19 15:00:00,48.67,48.72,48.61,48.68,25167.0,46.6907,46.7387,46.6332,46.7003,25167.0
2020-02-19 15:30:00,48.68,48.72,48.51,48.59,162459.0,46.7003,46.7387,46.5372,46.614,162459.0
2020-02-20 09:30:00,48.46,48.64,48.42,48.55,9579.0,46.4893,46.6619,46.4509,46.5756,9579.0
2020-02-20 10:00:00,48.61,49.09,48.59,49.0,29863.0,46.6332,47.0936,46.614,47.0073,29863.0
2020-02-20 10:30:00,49.0,49.03,48.63,48.76,218852.0,47.0073,47.0361,46.6523,46.7771,218852.0
2020-02-20 11:00:00,48.76,48.76,48.27,48.29,22084.0,46.7771,46.7771,46.307,46.3262,22084.0
2020-02-20 11:30:00,48.3,48.43,48.01,48.32,27139.0,46.3358,46.4605,46.0576,46.355,27139.0
2020-02-20 12:00:00,48.31,48.32,48.17,48.23,20445.0,46.3454,46.355,46.2111,46.2686,20445.0
2020-02-20 12:30:00,48.23,48.41,48.21,48.41,15262.0,46.2686,46.4413,46.2494,46.4413,15262.0
2020-02-20 13:00:00,48.39,48.58,48.34,48.57,33892.0,46.4221,46.6044,46.3741,46.5948,33892.0
2020-02-20 13:30:00,48.57,48.59,48.41,48.47,53895.0,46.5948,46.614,46.4413,46.4989,53895.0
2020-02-20 14:00:00,48.48,48.57,48.41,48.42,26661.0,46.5084,46.5948,46.4413,46.4509,26661.0
2020-02-20 14:30:00,48.43,48.51,48.38,48.43,23746.0,46.4605,46.5372,46.4125,46.4605,23746.0
2020-02-20 15:00:00,48.43,48.57,48.38,48.52,74634.0,46.4605,46.5948,46.4125,46.5468,74634.0
2020-02-20 15:30:00,48.5,48.53,48.35,48.35,130537.0,46.5276,46.5564,46.3837,46.3837,130537.0
2020-02-21 09:30:00,48.12,48.12,47.68,47.76,26447.0,46.1631,46.1631,45.741,45.8177,26447.0
2020-02-21 10:00:00,47.76,47.8,47.65,47.65,14275.0,45.8177,45.8561,45.7122,45.7122,14275.0
2020-02-21 10:30:00,47.65,47.7,47.41,47.64,21773.0,45.7122,45.7602,45.482,45.7026,21773.0
2020-02-21 11:00:00,47.6,47.66,47.53,47.59,13515.0,45.6642,45.7218,45.5971,45.6546,13515.0
2020-02-21 11:30:00,47.61,47.65,47.37,47.48,15358.0,45.6738,45.7122,45.4436,45.5491,15358.0
2020-02-21 12:00:00,47.53,47.59,47.47,47.52,9683.0,45.5971,45.6546,45.5395,45.5875,9683.0
2020-02-21 12:30:00,47.53,47.54,47.4,47.46,8751.0,45.5971,45.6067,45.4724,45.5299,8751.0
2020-02-21 13:00:00,47.47,47.5,47.42,47.44,11049.0,45.5395,45.5683,45.4916,45.5107,11049.0
2020-02-21 13:30:00,47.44,47.44,47.19,47.23,21031.0,45.5107,45.5107,45.2709,45.3093,21031.0
2020-02-21 14:00:00,47.23,47.31,47.21,47.28,14732.0,45.3093,45.386,45.2901,45.3572,14732.0
2020-02-21 14:30:00,47.33,47.35,47.25,47.29,13404.0,45.4052,45.4244,45.3285,45.3668,13404.0
2020-02-21 15:00:00,47.31,47.31,47.18,47.23,12067.0,45.386,45.386,45.2613,45.3093,12067.0
2020-02-21 15:30:00,47.23,47.28,47.13,47.24,63389.0,45.3093,45.3572,45.2133,45.3189,63389.0
2020-02-24 09:30:00,45.46,45.63,45.15,45.55,40501.0,43.6113,43.7743,43.3139,43.6976,40501.0
2020-02-24 10:00:00,45.57,45.74,45.4,45.42,34724.0,43.7168,43.8799,43.5537,43.5729,34724.0
2020-02-24 10:30:00,45.39,45.64,45.17,45.62,91827.0,43.5441,43.7839,43.3331,43.7648,91827.0
2020-02-24 11:00:00,45.6,45.71,45.36,45.69,74257.0,43.7456,43.8511,43.5153,43.8319,74257.0
2020-02-24 11:30:00,45.71,45.73,45.46,45.57,63869.0,43.8511,43.8703,43.6113,43.7168,63869.0
2020-02-24 12:00:00,45.54,45.72,45.5,45.67,32114.0,43.688,43.8607,43.6496,43.8127,32114.0
2020-02-24 12:30:00,45.67,45.8,45.6,45.62,16542.0,43.8127,43.9374,43.7456,43.7648,16542.0
2020-02-24 13:00:00,45.63,45.63,45.44,45.57,36903.0,43.7743,43.7743,43.5921,43.7168,36903.0
2020-02-24 13:30:00,45.57,45.74,45.55,45.74,31163.0,43.7168,43.8799,43.6976,43.8799,31163.0
2020-02-24 14:00:00,45.73,45.75,45.45,45.72,39585.0,43.8703,43.8895,43.6017,43.8607,39585.0
2020-02-24 14:30:00,45.72,45.77,45.56,45.7,36669.0,43.8607,43.9087,43.7072,43.8415,36669.0
2020-02-24 15:00:00,45.71,45.88,45.67,45.86,43015.0,43.8511,44.0142,43.8127,43.995,43015.0
2020-02-24 15:30:00,45.85,45.98,45.65,45.69,396117.0,43.9854,44.1101,43.7935,43.8319,396117.0
2020-02-25 09:30:00,45.81,45.9,45.47,45.7,24346.0,43.947,44.0334,43.6209,43.8415,24346.0
2020-02-25 10:00:00,45.66,45.73,45.12,45.18,15896.0,43.8031,43.8703,43.2851,43.3426,15896.0
2020-02-25 10:30:00,45.18,45.35,44.9,45.11,22828.0,43.3426,43.5057,43.074,43.2755,22828.0
2020-02-25 11:00:00,45.11,45.22,44.86,45.02,19235.0,43.2755,43.381,43.0357,43.1892,19235.0
2020-02-25 11:30:00,44.96,45.12,44.92,45.04,25175.0,43.1316,43.2851,43.0932,43.2083,25175.0
2020-02-25 12:00:00,45.09,45.14,44.73,44.77,13910.0,43.2563,43.3043,42.9109,42.9493,13910.0
2020-02-25 12:30:00,44.79,44.91,44.66,44.76,24318.0,42.9685,43.0836,42.8438,42.9397,24318.0
2020-02-25 13:00:00,44.73,44.97,44.54,44.54,191314.0,42.9109,43.1412,42.7287,42.7287,191314.0
2020-02-25 13:30:00,44.52,44.54,44.28,44.28,63824.0,42.7095,42.7287,42.4792,42.4792,63824.0
2020-02-25 14:00:00,44.28,44.29,43.93,43.94,25458.0,42.4792,42.4888,42.1435,42.1531,25458.0
2020-02-25 14:30:00,43.95,44.17,43.81,44.07,80376.0,42.1627,42.3737,42.0284,42.2778,80376.0
2020-02-25 15:00:00,44.06,44.32,43.99,44.17,39100.0,42.2682,42.5176,42.201,42.3737,39100.0
2020-02-25 15:30:00,44.13,44.3,43.93,44.04,290082.0,42.3353,42.4984,42.1435,42.249,290082.0
2020-02-26 09:30:00,44.4,45.16,44.1,44.77,66655.0,42.5944,43.3235,42.3066,42.9493,66655.0
2020-02-26 10:00:00,44.7,44.78,44.45,44.66,22476.0,42.8822,42.9589,42.6423,42.8438,22476.0
2020-02-26 10:30:00,44.68,44.79,44.63,44.63,15989.0,42.863,42.9685,42.815,42.815,15989.0
2020-02-26 11:00:00,44.58,44.8,44.46,44.78,42439.0,42.767,42.9781,42.6519,42.9589,42439.0
2020-02-26 11:30:00,44.77,44.77,44.32,44.34,11499.0,42.9493,42.9493,42.5176,42.5368,11499.0
2020-02-26 12:00:00,44.36,44.36,43.88,44.09,47201.0,42.556,42.556,42.0955,42.297,47201.0
2020-02-26 12:30:00,44.1,44.26,44.08,44.16,20024.0,42.3066,42.4601,42.2874,42.3641,20024.0
2020-02-26 13:00:00,44.13,44.16,43.94,44.02,20339.0,42.3353,42.3641,42.1531,42.2298,20339.0
2020-02-26 13:30:00,44.0,44.01,43.51,43.54,56513.0,42.2106,42.2202,41.7406,41.7693,56513.0
2020-02-26 14:00:00,43.56,43.79,43.48,43.52,50265.0,41.7885,42.0092,41.7118,41.7502,50265.0
2020-02-26 14:30:00,43.54,43.65,43.41,43.44,46093.0,41.7693,41.8749,41.6446,41.6734,46093.0
2020-02-26 15:00:00,43.46,43.7,43.35,43.42,49220.0,41.6926,41.9228,41.5871,41.6542,49220.0
2020-02-26 15:30:00,43.42,43.43,43.09,43.12,273328.0,41.6542,41.6638,41.3376,41.3664,273328.0
2020-02-27 09:30:00,42.25,42.71,41.67,41.9,246072.0,40.5318,40.9731,39.9754,40.196,246072.0
2020-02-27 10:00:00,41.93,42.11,41.74,41.78,51509.0,40.2248,40.3975,40.0425,40.0809,51509.0
2020-02-27 10:30:00,41.75,42.18,41.49,42.17,54546.0,40.0521,40.4647,39.8027,40.4551,54546.0
2020-02-27 11:00:00,42.16,42.35,41.99,42.1,58664.0,40.4455,40.6277,40.2824,40.3879,58664.0
2020-02-27 11:30:00,42.11,42.19,41.86,42.04,79894.0,40.3975,40.4742,40.1577,40.3303,79894.0
2020-02-27 12:00:00,42.03,42.45,42.02,42.35,68218.0,40.3208,40.7237,40.3112,40.6277,68218.0
2020-02-27 12:30:00,42.38,42.77,42.35,42.56,36799.0,40.6565,41.0307,40.6277,40.8292,36799.0
2020-02-27 13:00:00,42.5,42.65,42.37,42.38,19987.0,40.7716,40.9155,40.6469,40.6565,19987.0
2020-02-27 13:30:00,42.35,42.43,41.87,41.97,38057.0,40.6277,40.7045,40.1673,40.2632,38057.0
2020-02-27 14:00:00,41.94,42.06,41.75,41.99,36876.0,40.2344,40.3495,40.0521,40.2824,36876.0
2020-02-27 14:30:00,41.96,41.98,41.78,41.91,81542.0,40.2536,40.2728,40.0809,40.2056,81542.0
2020-02-27 15:00:00,41.9,42.08,41.79,41.82,96177.0,40.196,40.3687,40.0905,40.1193,96177.0
2020-02-27 15:30:00,41.82,41.86,40.94,40.96,334994.0,40.1193,40.1577,39.2751,39.2943,334994.0
2020-02-28 09:30:00,39.54,40.6,39.49,40.1,54902.0,37.932,38.9489,37.884,38.4692,54902.0
2020-02-28 10:00:00,39.99,40.38,39.58,40.08,53870.0,38.3637,38.7379,37.9704,38.4501,53870.0
2020-02-28 10:30:00,40.04,40.63,40.03,40.54,35744.0,38.4117,38.9777,38.4021,38.8913,35744.0
2020-02-28 11:00:00,40.49,40.7,40.03,40.6,34338.0,38.8434,39.0448,38.4021,38.9489,34338.0
2020-02-28 11:30:00,40.63,41.07,40.33,40.42,62814.0,38.9777,39.3998,38.6899,38.7762,62814.0
2020-02-28 12:00:00,40.41,40.44,40.11,40.44,88888.0,38.7666,38.7954,38.4788,38.7954,88888.0
2020-02-28 12:30:00,40.44,40.8,40.36,40.52,45293.0,38.7954,39.1408,38.7187,38.8722,45293.0
2020-02-28 13:00:00,40.52,40.55,40.24,40.29,52926.0,38.8722,38.9009,38.6035,38.6515,52926.0
2020-02-28 13:30:00,40.26,40.26,39.88,40.06,45594.0,38.6227,38.6227,38.2582,38.4309,45594.0
2020-02-28 14:00:00,39.96,40.14,39.79,40.14,56911.0,38.3349,38.5076,38.1718,38.5076,56911.0
2020-02-28 14:30:00,40.17,40.78,40.14,40.54,101818.0,38.5364,39.1216,38.5076,38.8913,101818.0
2020-02-28 15:00:00,40.54,40.66,40.16,40.16,74182.0,38.8913,39.0065,38.5268,38.5268,74182.0
2020-02-28 15:30:00,40.17,40.96,40.16,40.81,422817.0,38.5364,39.2943,38.5268,39.1504,422817.0
2020-03-02 09:30:00,41.0,41.08,40.01,40.26,69546.0,39.3326,39.4094,38.3829,38.6227,69546.0
2020-03-02 10:00:00,40.31,40.41,39.98,40.4,93812.0,38.6707,38.7666,38.3541,38.757,93812.0
2020-03-02 10:30:00,40.42,40.72,40.19,40.53,109235.0,38.7762,39.064,38.5556,38.8818,109235.0
2020-03-02 11:00:00,40.52,41.07,40.4,40.99,90991.0,38.8722,39.3998,38.757,39.323,90991.0
2020-03-02 11:30:00,41.01,41.09,40.85,40.99,95705.0,39.3422,39.419,39.1887,39.323,95705.0
2020-03-02 12:00:00,40.99,41.01,40.68,40.86,112107.0,39.323,39.3422,39.0257,39.1983,112107.0
2020-03-02 12:30:00,40.87,41.3,40.86,41.29,94627.0,39.2079,39.6204,39.1983,39.6108,94627.0
2020-03-02 13:00:00,41.32,41.32,40.8,40.87,43271.0,39.6396,39.6396,39.1408,39.2079,43271.0
2020-03-02 13:30:00,40.88,40.9,40.58,40.75,59994.0,39.2175,39.2367,38.9297,39.0928,59994.0
2020-03-02 14:00:00,40.74,40.97,40.7,40.83,66103.0,39.0832,39.3039,39.0448,39.1696,66103.0
2020-03-02 14:30:00,40.84,40.89,40.49,40.49,64493.0,39.1791,39.2271,38.8434,38.8434,64493.0
2020-03-02 15:00:00,40.47,40.93,40.47,40.86,39480.0,38.8242,39.2655,38.8242,39.1983,39480.0
2020-03-02 15:30:00,40.85,41.31,40.85,41.19,216357.0,39.1887,39.63,39.1887,39.5149,216357.0
2020-03-03 09:30:00,41.2,41.26,40.42,41.09,40984.0,39.5245,39.5821,38.7762,39.419,40984.0
2020-03-03 10:00:00,41.37,42.5,41.19,41.61,76075.0,39.6876,40.7716,39.5149,39.9178,76075.0
2020-03-03 10:30:00,41.6,41.87,41.43,41.75,69515.0,39.9082,40.1673,39.7452,40.0521,69515.0
2020-03-03 11:00:00,41.73,41.76,40.66,40.77,89148.0,40.033,40.0617,39.0065,39.112,89148.0
2020-03-03 11:30:00,40.76,40.93,40.59,40.86,36503.0,39.1024,39.2655,38.9393,39.1983,36503.0
2020-03-03 12:00:00,40.85,41.04,40.54,40.59,35608.0,39.1887,39.371,38.8913,38.9393,35608.0
2020-03-03 12:30:00,40.62,40.71,40.44,40.5,34480.0,38.9681,39.0544,38.7954,38.853,34480.0
2020-03-03 13:00:00,40.47,40.47,40.0,40.11,40830.0,38.8242,38.8242,38.3733,38.4788,40830.0
2020-03-03 13:30:00,40.09,40.17,39.65,39.66,36878.0,38.4596,38.5364,38.0375,38.0471,36878.0
2020-03-03 14:00:00,39.69,39.81,39.45,39.78,49826.0,38.0759,38.191,37.8457,38.1623,49826.0
2020-03-03 14:30:00,39.77,40.05,39.57,40.05,64183.0,38.1527,38.4213,37.9608,38.4213,64183.0
2020-03-03 15:00:00,40.04,40.36,39.91,40.33,240644.0,38.4117,38.7187,38.287,38.6899,240644.0
2020-03-03 15:30:00,40.27,40.32,39.85,39.97,238703.0,38.6323,38.6803,38.2294,38.3445,238703.0
2020-03-04 09:30:00,40.56,40.56,39.69,39.81,177686.0,38.9105,38.9105,38.0759,38.191,177686.0
2020-03-04 10:00:00,39.84,40.24,39.77,40.17,56830.0,38.2198,38.6035,38.1527,38.5364,56830.0
2020-03-04 10:30:00,40.19,40.2,39.93,40.07,116773.0,38.5556,38.5652,38.3062,38.4405,116773.0
2020-03-04 11:00:00,40.08,40.16,39.94,40.15,129522.0,38.4501,38.5268,38.3157,38.5172,129522.0
2020-03-04 11:30:00,40.16,40.23,39.94,40.09,94807.0,38.5268,38.594,38.3157,38.4596,94807.0
2020-03-04 12:00:00,40.09,40.25,40.01,40.1,57176.0,38.4596,38.6131,38.3829,38.4692,57176.0
2020-03-04 12:30:00,40.13,40.57,40.03,40.56,63321.0,38.498,38.9201,38.4021,38.9105,63321.0
2020-03-04 13:00:00,40.59,40.66,40.48,40.63,37991.0,38.9393,39.0065,38.8338,38.9777,37991.0
2020-03-04 13:30:00,40.63,40.77,40.56,40.64,135314.0,38.9777,39.112,38.9105,38.9873,135314.0
2020-03-04 14:00:00,40.64,40.76,40.44,40.74,657487.0,38.9873,39.1024,38.7954,39.0832,657487.0
2020-03-04 14:30:00,40.75,40.76,40.52,40.68,47783.0,39.0928,39.1024,38.8722,39.0257,47783.0
2020-03-04 15:00:00,40.67,40.76,40.64,40.71,63087.0,39.0161,39.1024,38.9873,39.0544,63087.0
2020-03-04 15:30:00,40.72,41.09,40.69,40.96,204398.0,39.064,39.419,39.0352,39.2943,204398.0
2020-03-05 09:30:00,39.42,39.51,38.93,39.02,223485.0,37.8169,37.9032,37.3468,37.4332,223485.0
2020-03-05 10:00:00,39.03,39.23,38.94,38.96,109455.0,37.4428,37.6346,37.3564,37.3756,109455.0
2020-03-05 10:30:00,38.92,38.94,38.57,38.79,86495.0,37.3372,37.3564,37.0015,37.2125,86495.0
2020-03-05 11:00:00,38.75,39.03,38.66,38.99,83547.0,37.1741,37.4428,37.0878,37.4044,83547.0
2020-03-05 11:30:00,39.01,39.02,38.51,38.58,77964.0,37.4236,37.4332,36.9439,37.0111,77964.0
2020-03-05 12:00:00,38.58,38.69,38.55,38.61,120458.0,37.0111,37.1166,36.9823,37.0398,120458.0
2020-03-05 12:30:00,38.6,38.74,38.29,38.3,149736.0,37.0302,37.1645,36.7328,36.7424,149736.0
2020-03-05 13:00:00,38.27,38.35,38.15,38.29,49875.0,36.7137,36.7904,36.5985,36.7328,49875.0
2020-03-05 13:30:00,38.27,38.56,38.23,38.48,129600.0,36.7137,36.9919,36.6753,36.9151,129600.0
2020-03-05 14:00:00,38.48,38.51,38.22,38.23,186218.0,36.9151,36.9439,36.6657,36.6753,186218.0
2020-03-05 14:30:00,38.22,38.47,38.12,38.32,163382.0,36.6657,36.9055,36.5698,36.7616,163382.0
2020-03-05 15:00:00,38.3,38.5,38.16,38.35,306089.0,36.7424,36.9343,36.6081,36.7904,306089.0
2020-03-05 15:30:00,38.34,38.57,38.2,38.41,363774.0,36.7808,37.0015,36.6465,36.848,363774.0
2020-03-06 09:30:00,37.25,38.06,36.89,38.0,96248.0,35.7351,36.5122,35.3898,36.4546,96248.0
2020-03-06 10:00:00,38.1,38.17,37.74,38.17,91973.0,36.5506,36.6177,36.2052,36.6177,91973.0
2020-03-06 10:30:00,38.15,38.6,38.13,38.36,72906.0,36.5985,37.0302,36.5794,36.8,72906.0
2020-03-06 11:00:00,38.41,38.45,37.81,37.83,53367.0,36.848,36.8863,36.2724,36.2916,53367.0
2020-03-06 11:30:00,37.83,37.91,37.66,37.79,40079.0,36.2916,36.3683,36.1285,36.2532,40079.0
2020-03-06 12:00:00,37.8,37.8,37.34,37.38,23497.0,36.2628,36.2628,35.8215,35.8599,23497.0
2020-03-06 12:30:00,37.37,37.82,37.37,37.68,34114.0,35.8503,36.282,35.8503,36.1477,34114.0
2020-03-06 13:00:00,37.68,37.8,37.59,37.66,34899.0,36.1477,36.2628,36.0613,36.1285,34899.0
2020-03-06 13:30:00,37.66,37.74,37.35,37.38,28067.0,36.1285,36.2052,35.8311,35.8599,28067.0
2020-03-06 14:00:00,37.38,37.53,37.23,37.44,53984.0,35.8599,36.0038,35.716,35.9174,53984.0
2020-03-06 14:30:00,37.45,37.47,37.25,37.43,104686.0,35.927,35.9462,35.7351,35.9078,104686.0
2020-03-06 15:00:00,37.41,37.83,37.39,37.7,109871.0,35.8886,36.2916,35.8694,36.1668,109871.0
2020-03-06 15:30:00,37.7,38.14,37.67,38.04,356618.0,36.1668,36.5889,36.1381,36.493,356618.0
2020-03-09 09:30:00,35.4,36.25,35.29,35.43,31940.0,33.9604,34.7758,33.8548,33.9892,31940.0
2020-03-09 10:00:00,35.43,36.25,35.43,35.71,131995.0,33.9892,34.7758,33.9892,34.2578,131995.0
2020-03-09 10:30:00,35.64,35.84,35.37,35.4,141358.0,34.1906,34.3825,33.9316,33.9604,141358.0
2020-03-09 11:00:00,35.4,35.83,35.33,35.66,96515.0,33.9604,34.3729,33.8932,34.2098,96515.0
2020-03-09 11:30:00,35.65,36.11,35.58,35.83,79822.0,34.2002,34.6415,34.1331,34.3729,79822.0
2020-03-09 12:00:00,35.83,35.96,35.4,35.41,78500.0,34.3729,34.4976,33.9604,33.97,78500.0
2020-03-09 12:30:00,35.41,35.43,35.13,35.18,88329.0,33.97,33.9892,33.7014,33.7493,88329.0
2020-03-09 13:00:00,35.19,35.27,34.97,34.99,78422.0,33.7589,33.8357,33.5479,33.567,78422.0
2020-03-09 13:30:00,35.0,35.0,34.56,34.61,103117.0,33.5766,33.5766,33.1545,33.2025,103117.0
2020-03-09 14:00:00,34.62,34.81,34.38,34.39,259786.0,33.2121,33.3944,32.9819,32.9914,259786.0
2020-03-09 14:30:00,34.38,34.76,34.19,34.75,71036.0,32.9819,33.3464,32.7996,33.3368,71036.0
2020-03-09 15:00:00,34.74,35.02,34.63,34.94,114132.0,33.3272,33.5958,33.2217,33.5191,114132.0
2020-03-09 15:30:00,34.94,35.11,34.44,34.47,296930.0,33.5191,33.6822,33.0394,33.0682,296930.0
2020-03-10 09:30:00,36.01,36.18,35.45,35.85,63260.0,34.5456,34.7087,34.0083,34.3921,63260.0
2020-03-10 10:00:00,35.85,36.26,35.85,36.06,59327.0,34.3921,34.7854,34.3921,34.5935,59327.0
2020-03-10 10:30:00,36.06,36.06,35.56,35.59,45556.0,34.5935,34.5935,34.1139,34.1426,45556.0
2020-03-10 11:00:00,35.51,35.63,35.04,35.1,91867.0,34.0659,34.181,33.615,33.6726,91867.0
2020-03-10 11:30:00,35.08,35.6,34.87,35.45,72902.0,33.6534,34.1522,33.4519,34.0083,72902.0
2020-03-10 12:00:00,35.46,36.24,35.46,36.09,59174.0,34.0179,34.7662,34.0179,34.6223,59174.0
2020-03-10 12:30:00,36.09,36.38,35.83,36.37,60091.0,34.6223,34.9005,34.3729,34.8909,60091.0
2020-03-10 13:00:00,36.33,36.55,36.09,36.46,64616.0,34.8526,35.0636,34.6223,34.9773,64616.0
2020-03-10 13:30:00,36.46,36.62,36.25,36.27,70101.0,34.9773,35.1308,34.7758,34.795,70101.0
2020-03-10 14:00:00,36.28,36.76,36.24,36.74,44885.0,34.8046,35.2651,34.7662,35.2459,44885.0
2020-03-10 14:30:00,36.74,37.36,36.73,37.17,75597.0,35.2459,35.8407,35.2363,35.6584,75597.0
2020-03-10 15:00:00,37.17,37.55,37.16,37.27,137872.0,35.6584,36.0229,35.6488,35.7543,137872.0
2020-03-10 15:30:00,37.26,38.19,37.18,38.09,334389.0,35.7447,36.6369,35.668,36.541,334389.0
2020-03-11 09:30:00,37.07,37.33,36.62,36.99,72445.0,35.5625,35.8119,35.1308,35.4857,72445.0
2020-03-11 10:00:00,36.99,37.44,36.89,37.01,120552.0,35.4857,35.9174,35.3898,35.5049,120552.0
2020-03-11 10:30:00,36.97,37.23,36.84,37.07,72155.0,35.4665,35.716,35.3418,35.5625,72155.0
2020-03-11 11:00:00,37.06,37.06,36.27,36.48,57686.0,35.5529,35.5529,34.795,34.9965,57686.0
2020-03-11 11:30:00,36.48,37.05,36.45,36.88,90729.0,34.9965,35.5433,34.9677,35.3802,90729.0
2020-03-11 12:00:00,36.88,37.46,36.74,37.05,101442.0,35.3802,35.9366,35.2459,35.5433,101442.0
2020-03-11 12:30:00,37.03,37.05,36.78,36.94,99701.0,35.5241,35.5433,35.2843,35.4377,99701.0
2020-03-11 13:00:00,36.92,36.99,36.7,36.84,112847.0,35.4186,35.4857,35.2075,35.3418,112847.0
2020-03-11 13:30:00,36.84,36.86,36.48,36.73,89237.0,35.3418,35.361,34.9965,35.2363,89237.0
2020-03-11 14:00:00,36.74,36.79,36.11,36.16,50914.0,35.2459,35.2938,34.6415,34.6895,50914.0
2020-03-11 14:30:00,36.15,36.46,36.15,36.16,41557.0,34.6799,34.9773,34.6799,34.6895,41557.0
2020-03-11 15:00:00,36.18,36.24,35.68,36.03,73096.0,34.7087,34.7662,34.229,34.5648,73096.0
2020-03-11 15:30:00,36.0,36.4,35.93,36.11,247342.0,34.536,34.9197,34.4688,34.6415,247342.0
2020-03-12 09:30:00,33.68,33.73,33.46,33.73,850.0,32.3103,32.3583,32.0993,32.3583,850.0
2020-03-12 10:00:00,33.25,33.92,33.03,33.53,94235.0,31.8978,32.5406,31.6868,32.1664,94235.0
2020-03-12 10:30:00,33.45,34.38,33.38,34.1,58578.0,32.0897,32.9819,32.0225,32.7132,58578.0
2020-03-12 11:00:00,34.01,34.01,33.42,33.58,135544.0,32.6269,32.6269,32.0609,32.2144,135544.0
2020-03-12 11:30:00,33.59,33.7,33.06,33.12,51065.0,32.224,32.3295,31.7155,31.7731,51065.0
2020-03-12 12:00:00,33.13,33.35,32.9,33.31,52633.0,31.7827,31.9937,31.562,31.9554,52633.0
2020-03-12 12:30:00,33.27,34.31,32.95,34.08,52568.0,31.917,32.9147,31.61,32.6941,52568.0
2020-03-12 13:00:00,34.05,34.93,33.94,34.27,53069.0,32.6653,33.5095,32.5597,32.8763,53069.0
2020-03-12 13:30:00,34.24,34.34,33.67,33.95,43340.0,32.8475,32.9435,32.3007,32.5693,43340.0
2020-03-12 14:00:00,33.93,34.05,33.36,33.38,33718.0,32.5502,32.6653,32.0033,32.0225,33718.0
2020-03-12 14:30:00,33.34,33.83,33.26,33.45,52087.0,31.9841,32.4542,31.9074,32.0897,52087.0
2020-03-12 15:00:00,33.49,33.69,33.21,33.24,72597.0,32.128,32.3199,31.8594,31.8882,72597.0
2020-03-12 15:30:00,33.27,33.32,33.05,33.17,380858.0,31.917,31.965,31.7059,31.8211,380858.0
2020-03-13 09:30:00,35.0,35.25,33.38,33.62,88893.0,33.5766,33.8165,32.0225,32.2528,88893.0
2020-03-13 10:00:00,33.49,34.62,33.44,33.95,35265.0,32.128,33.2121,32.0801,32.5693,35265.0
2020-03-13 10:30:00,33.95,34.26,33.4,33.51,58003.0,32.5693,32.8667,32.0417,32.1472,58003.0
2020-03-13 11:00:00,33.51,33.82,33.27,33.29,82397.0,32.1472,32.4446,31.917,31.9362,82397.0
2020-03-13 11:30:00,33.29,33.29,32.45,32.78,38356.0,31.9362,31.9362,31.1303,31.4469,38356.0
2020-03-13 12:00:00,32.78,32.87,32.38,32.65,33214.0,31.4469,31.5333,31.0632,31.3222,33214.0
2020-03-13 12:30:00,32.66,33.22,32.64,32.97,41914.0,31.3318,31.869,31.3126,31.6292,41914.0
2020-03-13 13:00:00,32.91,33.39,32.75,33.3,38448.0,31.5716,32.0321,31.4181,31.9458,38448.0
2020-03-13 13:30:00,33.33,33.75,33.11,33.54,29705.0,31.9746,32.3775,31.7635,32.176,29705.0
2020-03-13 14:00:00,33.48,33.5,32.65,32.7,63808.0,32.1185,32.1376,31.3222,31.3702,63808.0
2020-03-13 14:30:00,32.7,32.73,32.17,32.41,91518.0,31.3702,31.399,30.8617,31.092,91518.0
2020-03-13 15:00:00,32.39,33.43,32.36,33.4,94173.0,31.0728,32.0705,31.044,32.0417,94173.0
2020-03-13 15:30:00,33.41,34.33,33.0,34.25,255627.0,32.0513,32.9339,31.658,32.8571,255627.0
2020-03-16 09:30:00,29.17,30.96,29.17,30.44,92028.0,27.9837,29.7009,27.9837,29.2021,92028.0
2020-03-16 10:00:00,30.44,30.6,29.98,30.4,119166.0,29.2021,29.3556,28.7608,29.1637,119166.0
2020-03-16 10:30:00,30.49,31.56,30.49,30.99,82576.0,29.2501,30.2765,29.2501,29.7297,82576.0
2020-03-16 11:00:00,31.02,31.58,30.63,31.19,63851.0,29.7585,30.2957,29.3844,29.9216,63851.0
2020-03-16 11:30:00,31.27,31.35,30.64,30.8,46884.0,29.9983,30.0751,29.394,29.5474,46884.0
2020-03-16 12:00:00,30.82,31.0,29.93,30.07,42213.0,29.5666,29.7393,28.7128,28.8471,42213.0
2020-03-16 12:30:00,30.05,30.09,29.02,29.18,36273.0,28.8279,28.8663,27.8398,27.9933,36273.0
2020-03-16 13:00:00,29.21,29.41,28.73,28.79,35935.0,28.0221,28.214,27.5616,27.6192,35935.0
2020-03-16 13:30:00,28.77,28.79,28.3,28.3,32610.0,27.6,27.6192,27.1491,27.1491,32610.0
2020-03-16 14:00:00,28.27,28.33,27.87,28.32,71255.0,27.1203,27.1779,26.7366,27.1683,71255.0
2020-03-16 14:30:00,28.29,28.62,28.05,28.43,75476.0,27.1395,27.4561,26.9093,27.2738,75476.0
2020-03-16 15:00:00,28.43,28.56,28.13,28.16,84084.0,27.2738,27.3985,26.986,27.0148,84084.0
2020-03-16 15:30:00,28.13,28.43,27.8,27.89,263083.0,26.986,27.2738,26.6694,26.7558,263083.0
2020-03-17 09:30:00,28.45,28.61,25.95,25.96,72222.0,27.293,27.4465,24.8947,24.9043,72222.0
2020-03-17 10:00:00,25.97,26.73,25.78,26.45,93279.0,24.9139,25.643,24.7316,25.3743,93279.0
2020-03-17 10:30:00,26.43,26.53,25.46,25.64,124254.0,25.3552,25.4511,24.4246,24.5973,124254.0
2020-03-17 11:00:00,25.64,25.85,25.27,25.82,122248.0,24.5973,24.7987,24.2423,24.77,122248.0
2020-03-17 11:30:00,25.81,26.32,25.81,26.27,106733.0,24.7604,25.2496,24.7604,25.2017,106733.0
2020-03-17 12:00:00,26.26,26.52,26.02,26.02,134764.0,25.1921,25.4415,24.9618,24.9618,134764.0
2020-03-17 12:30:00,26.02,26.04,24.56,24.85,85670.0,24.9618,24.981,23.5612,23.8394,85670.0
2020-03-17 13:00:00,24.87,25.12,24.75,25.09,112064.0,23.8586,24.0984,23.7435,24.0697,112064.0
2020-03-17 13:30:00,25.06,25.51,24.97,25.46,107257.0,24.0409,24.4726,23.9545,24.4246,107257.0
2020-03-17 14:00:00,25.43,25.55,25.23,25.48,152401.0,24.3958,24.5109,24.204,24.4438,152401.0
2020-03-17 14:30:00,25.49,25.63,25.23,25.41,104209.0,24.4534,24.5877,24.204,24.3766,104209.0
2020-03-17 15:00:00,25.42,25.79,25.31,25.32,114398.0,24.3862,24.7412,24.2807,24.2903,114398.0
2020-03-17 15:30:00,25.31,25.88,25.3,25.75,279065.0,24.2807,24.8275,24.2711,24.7028,279065.0
2020-03-18 09:30:00,23.8,24.69,22.9,23.88,162783.0,22.8321,23.6859,21.9687,22.9089,162783.0
2020-03-18 10:00:00,23.85,24.16,23.65,23.93,60494.0,22.8801,23.1775,22.6882,22.9568,60494.0
2020-03-18 10:30:00,23.94,24.04,23.36,23.46,56404.0,22.9664,23.0624,22.41,22.5059,56404.0
2020-03-18 11:00:00,23.44,23.59,22.37,23.46,69070.0,22.4868,22.6307,21.4603,22.5059,69070.0
2020-03-18 11:30:00,23.46,24.14,23.3,23.53,316109.0,22.5059,23.1583,22.3525,22.5731,316109.0
2020-03-18 12:00:00,23.56,23.56,21.72,22.74,81656.0,22.6019,22.6019,20.8367,21.8152,81656.0
2020-03-18 12:30:00,22.74,22.78,21.76,21.99,821677.0,21.8152,21.8536,20.8751,21.0957,821677.0
2020-03-18 13:00:00,21.98,22.24,21.67,21.7,24410.0,21.0861,21.3356,20.7887,20.8175,24410.0
2020-03-18 13:30:00,21.67,21.72,20.47,20.52,99553.0,20.7887,20.8367,19.6375,19.6855,99553.0
2020-03-18 14:00:00,20.47,20.52,18.9,19.18,61626.0,19.6375,19.6855,18.1314,18.4,61626.0
2020-03-18 14:30:00,19.19,19.53,18.25,18.66,87354.0,18.4096,18.7358,17.5078,17.9011,87354.0
2020-03-18 15:00:00,18.65,20.46,18.59,20.15,242791.0,17.8916,19.6279,17.834,19.3306,242791.0
2020-03-18 15:30:00,20.12,23.47,20.04,23.11,704757.0,19.3018,22.5155,19.225,22.1702,704757.0
2020-03-19 09:30:00,22.58,22.85,20.9,22.09,80421.0,21.6617,21.9208,20.0501,21.1917,80421.0
2020-03-19 10:00:00,22.23,23.77,22.07,23.64,59771.0,21.326,22.8033,21.1725,22.6786,59771.0
2020-03-19 10:30:00,23.72,24.59,23.37,24.4,87047.0,22.7554,23.59,22.4196,23.4077,87047.0
2020-03-19 11:00:00,24.4,24.97,24.31,24.95,104896.0,23.4077,23.9545,23.3214,23.9353,104896.0
2020-03-19 11:30:00,24.94,25.35,24.5,24.76,108482.0,23.9258,24.3191,23.5036,23.7531,108482.0
2020-03-19 12:00:00,24.76,24.76,24.4,24.53,70291.0,23.7531,23.7531,23.4077,23.5324,70291.0
2020-03-19 12:30:00,24.57,25.82,24.34,25.74,102336.0,23.5708,24.77,23.3502,24.6932,102336.0
2020-03-19 13:00:00,25.74,25.79,25.13,25.45,124942.0,24.6932,24.7412,24.108,24.415,124942.0
2020-03-19 13:30:00,25.43,25.76,25.02,25.43,95184.0,24.3958,24.7124,24.0025,24.3958,95184.0
2020-03-19 14:00:00,25.45,26.29,25.27,26.08,103416.0,24.415,25.2209,24.2423,25.0194,103416.0
2020-03-19 14:30:00,26.1,26.33,25.88,26.19,125102.0,25.0386,25.2592,24.8275,25.1249,125102.0
2020-03-19 15:00:00,26.19,26.19,25.74,25.99,202817.0,25.1249,25.1249,24.6932,24.9331,202817.0
2020-03-19 15:30:00,26.0,26.24,25.66,25.86,334453.0,24.9426,25.1729,24.6165,24.8083,334453.0
2020-03-20 09:30:00,26.54,27.1,25.97,26.3,73113.0,25.4607,25.9979,24.9139,25.2304,73113.0
2020-03-20 10:00:00,26.31,26.53,25.54,26.22,44026.0,25.24,25.4511,24.5014,25.1537,44026.0
2020-03-20 10:30:00,26.28,26.98,26.21,26.91,35460.0,25.2113,25.8828,25.1441,25.8156,35460.0
2020-03-20 11:00:00,26.94,26.97,25.37,25.68,36243.0,25.8444,25.8732,24.3383,24.6357,36243.0
2020-03-20 11:30:00,25.66,26.02,25.56,25.85,68230.0,24.6165,24.9618,24.5205,24.7987,68230.0
2020-03-20 12:00:00,25.77,26.29,25.46,25.73,127903.0,24.722,25.2209,24.4246,24.6836,127903.0
2020-03-20 12:30:00,25.78,26.37,25.66,25.75,89041.0,24.7316,25.2976,24.6165,24.7028,89041.0
2020-03-20 13:00:00,25.7,26.17,25.6,25.96,92103.0,24.6548,25.1057,24.5589,24.9043,92103.0
2020-03-20 13:30:00,25.95,26.31,25.86,26.22,85305.0,24.8947,25.24,24.8083,25.1537,85305.0
2020-03-20 14:00:00,26.26,26.36,25.68,25.77,103734.0,25.1921,25.288,24.6357,24.722,103734.0
2020-03-20 14:30:00,25.76,26.06,25.25,25.46,129890.0,24.7124,25.0002,24.2231,24.4246,129890.0
2020-03-20 15:00:00,25.5,25.97,25.23,25.88,167372.0,24.463,24.9139,24.204,24.8275,167372.0
2020-03-20 15:30:00,25.89,26.1,25.62,25.8,342366.0,24.8371,25.0386,24.5781,24.7508,342366.0
2020-03-23 09:30:00,25.29,25.86,24.83,25.63,157611.0,24.2615,24.8083,23.8202,24.5877,157611.0
2020-03-23 10:00:00,25.64,25.89,24.95,25.81,106668.0,24.5973,24.8371,23.9353,24.7604,106668.0
2020-03-23 10:30:00,25.78,25.8,24.88,25.03,78418.0,24.7316,24.7508,23.8682,24.0121,78418.0
2020-03-23 11:00:00,25.08,25.32,24.67,24.92,127875.0,24.0601,24.2903,23.6667,23.9066,127875.0
2020-03-23 11:30:00,24.94,25.4,24.75,24.99,84846.0,23.9258,24.367,23.7435,23.9737,84846.0
2020-03-23 12:00:00,24.96,25.06,24.74,24.9,131895.0,23.9449,24.0409,23.7339,23.8874,131895.0
2020-03-23 12:30:00,24.91,25.41,24.73,25.19,84586.0,23.897,24.3766,23.7243,24.1656,84586.0
2020-03-23 13:00:00,25.16,25.41,24.81,25.08,98092.0,24.1368,24.3766,23.801,24.0601,98092.0
2020-03-23 13:30:00,25.05,25.38,24.78,24.94,46226.0,24.0313,24.3479,23.7723,23.9258,46226.0
2020-03-23 14:00:00,24.9,25.61,24.72,25.51,99614.0,23.8874,24.5685,23.7147,24.4726,99614.0
2020-03-23 14:30:00,25.51,25.71,25.11,25.23,114931.0,24.4726,24.6644,24.0888,24.204,114931.0
2020-03-23 15:00:00,25.21,25.27,24.88,24.96,65024.0,24.1848,24.2423,23.8682,23.9449,65024.0
2020-03-23 15:30:00,24.95,25.19,24.83,25.02,287022.0,23.9353,24.1656,23.8202,24.0025,287022.0
2020-03-24 09:30:00,26.97,28.02,26.38,27.45,49070.0,25.8732,26.8805,25.3072,26.3337,49070.0
2020-03-24 10:00:00,27.41,27.86,26.79,27.82,79574.0,26.2953,26.727,25.7005,26.6886,79574.0
2020-03-24 10:30:00,28.0,28.62,27.37,27.43,84996.0,26.8613,27.4561,26.2569,26.3145,84996.0
2020-03-24 11:00:00,27.43,27.74,26.93,27.57,89074.0,26.3145,26.6119,25.8348,26.4488,89074.0
2020-03-24 11:30:00,27.55,27.89,27.19,27.68,58770.0,26.4296,26.7558,26.0843,26.5543,58770.0
2020-03-24 12:00:00,27.71,28.01,27.39,27.69,65950.0,26.5831,26.8709,26.2761,26.5639,65950.0
2020-03-24 12:30:00,27.66,27.88,27.52,27.56,76026.0,26.5351,26.7462,26.4008,26.4392,76026.0
2020-03-24 13:00:00,27.57,27.73,27.18,27.67,175668.0,26.4488,26.6023,26.0747,26.5447,175668.0
2020-03-24 13:30:00,27.61,27.75,26.79,26.8,41095.0,26.4872,26.6215,25.7005,25.7101,41095.0
2020-03-24 14:00:00,26.76,27.02,26.69,26.9,81842.0,25.6717,25.9212,25.6046,25.806,81842.0
2020-03-24 14:30:00,26.88,27.23,26.8,26.98,150351.0,25.7869,26.1226,25.7101,25.8828,150351.0
2020-03-24 15:00:00,26.97,27.08,26.61,27.0,206032.0,25.8732,25.9787,25.5278,25.902,206032.0
2020-03-24 15:30:00,27.0,27.61,26.94,27.43,284299.0,25.902,26.4872,25.8444,26.3145,284299.0
2020-03-25 09:30:00,28.0,29.27,27.83,27.92,42225.0,26.8613,28.0797,26.6982,26.7846,42225.0
2020-03-25 10:00:00,27.77,28.92,27.3,28.92,71709.0,26.6407,27.7439,26.1898,27.7439,71709.0
2020-03-25 10:30:00,29.04,29.33,28.23,28.76,121646.0,27.859,28.1372,27.082,27.5904,121646.0
2020-03-25 11:00:00,28.75,29.06,28.6,28.74,52991.0,27.5808,27.8782,27.4369,27.5712,52991.0
2020-03-25 11:30:00,28.74,28.81,28.22,28.74,123847.0,27.5712,27.6384,27.0724,27.5712,123847.0
2020-03-25 12:00:00,28.76,29.74,28.76,29.54,176200.0,27.5904,28.5306,27.5904,28.3387,176200.0
2020-03-25 12:30:00,29.62,30.28,29.41,29.63,38884.0,28.4154,29.0486,28.214,28.425,38884.0
2020-03-25 13:00:00,29.65,30.64,29.62,30.64,34704.0,28.4442,29.394,28.4154,29.394,34704.0
2020-03-25 13:30:00,30.63,31.08,30.35,30.41,68204.0,29.3844,29.8161,29.1157,29.1733,68204.0
2020-03-25 14:00:00,30.4,30.56,29.82,30.36,39273.0,29.1637,29.3172,28.6073,29.1253,39273.0
2020-03-25 14:30:00,30.31,30.68,29.96,30.57,44954.0,29.0774,29.4323,28.7416,29.3268,44954.0
2020-03-25 15:00:00,30.53,30.67,30.0,30.04,79174.0,29.2884,29.4227,28.78,28.8184,79174.0
2020-03-25 15:30:00,30.08,30.33,29.79,29.9,307736.0,28.8567,29.0966,28.5785,28.684,307736.0
2020-03-26 09:30:00,30.27,30.82,30.01,30.7,54472.0,29.039,29.5666,28.7896,29.4515,54472.0
2020-03-26 10:00:00,30.69,31.92,30.29,31.5,45452.0,29.4419,30.6219,29.0582,30.219,45452.0
2020-03-26 10:30:00,31.53,31.72,30.61,30.94,74574.0,30.2478,30.43,29.3652,29.6818,74574.0
2020-03-26 11:00:00,31.03,31.08,30.6,31.03,35439.0,29.7681,29.8161,29.3556,29.7681,35439.0
2020-03-26 11:30:00,30.98,31.79,30.97,31.54,54975.0,29.7201,30.4972,29.7105,30.2574,54975.0
2020-03-26 12:00:00,31.54,31.76,31.24,31.61,67725.0,30.2574,30.4684,29.9696,30.3245,67725.0
2020-03-26 12:30:00,31.62,31.78,31.33,31.48,32755.0,30.3341,30.4876,30.0559,30.1998,32755.0
2020-03-26 13:00:00,31.47,31.57,30.93,31.21,36396.0,30.1902,30.2861,29.6722,29.9408,36396.0
2020-03-26 13:30:00,31.22,31.39,30.98,31.2,38064.0,29.9504,30.1135,29.7201,29.9312,38064.0
2020-03-26 14:00:00,31.2,31.41,31.04,31.11,33485.0,29.9312,30.1326,29.7777,29.8448,33485.0
2020-03-26 14:30:00,31.18,31.5,31.15,31.2,26767.0,29.912,30.219,29.8832,29.9312,26767.0
2020-03-26 15:00:00,31.19,31.32,31.04,31.32,37030.0,29.9216,30.0463,29.7777,30.0463,37030.0
2020-03-26 15:30:00,31.3,32.08,31.11,31.81,164109.0,30.0271,30.7754,29.8448,30.5164,164109.0
2020-03-27 09:30:00,30.37,30.85,29.51,30.72,42236.0,29.1349,29.5954,28.3099,29.4707,42236.0
2020-03-27 10:00:00,30.61,31.07,30.01,30.17,55103.0,29.3652,29.8065,28.7896,28.9431,55103.0
2020-03-27 10:30:00,30.05,30.12,29.7,29.96,59068.0,28.8279,28.8951,28.4922,28.7416,59068.0
2020-03-27 11:00:00,29.88,29.92,29.11,29.41,34688.0,28.6649,28.7032,27.9262,28.214,34688.0
2020-03-27 11:30:00,29.47,29.54,28.89,28.99,44713.0,28.2715,28.3387,27.7151,27.8111,44713.0
2020-03-27 12:00:00,28.95,29.22,28.8,29.02,18158.0,27.7727,28.0317,27.6288,27.8398,18158.0
2020-03-27 12:30:00,29.0,29.34,28.96,29.33,27508.0,27.8206,28.1468,27.7823,28.1372,27508.0
2020-03-27 13:00:00,29.35,29.35,29.1,29.12,28376.0,28.1564,28.1564,27.9166,27.9358,28376.0
2020-03-27 13:30:00,29.19,29.66,29.05,29.1,24894.0,28.0029,28.4538,27.8686,27.9166,24894.0
2020-03-27 14:00:00,29.1,29.25,29.05,29.15,23490.0,27.9166,28.0605,27.8686,27.9645,23490.0
2020-03-27 14:30:00,29.14,29.4,29.03,29.39,39273.0,27.955,28.2044,27.8494,28.1948,39273.0
2020-03-27 15:00:00,29.4,29.6,29.21,29.37,27010.0,28.2044,28.3962,28.0221,28.1756,27010.0
2020-03-27 15:30:00,29.35,29.37,28.94,29.01,175385.0,28.1564,28.1756,27.7631,27.8302,175385.0
2020-03-30 09:30:00,28.84,29.04,28.01,28.45,57376.0,27.6672,27.859,26.8709,27.293,57376.0
2020-03-30 10:00:00,28.35,28.88,28.3,28.64,17883.0,27.1971,27.7055,27.1491,27.4753,17883.0
2020-03-30 10:30:00,28.57,29.1,28.57,28.73,18372.0,27.4081,27.9166,27.4081,27.5616,18372.0
2020-03-30 11:00:00,28.74,29.0,28.69,28.97,28770.0,27.5712,27.8206,27.5233,27.7919,28770.0
2020-03-30 11:30:00,28.96,29.02,28.51,28.53,31202.0,27.7823,27.8398,27.3506,27.3698,31202.0
2020-03-30 12:00:00,28.54,29.23,28.39,29.15,56864.0,27.3794,28.0413,27.2355,27.9645,56864.0
2020-03-30 12:30:00,29.16,29.16,28.74,28.93,27187.0,27.9741,27.9741,27.5712,27.7535,27187.0
2020-03-30 13:00:00,28.92,28.94,28.69,28.86,23636.0,27.7439,27.7631,27.5233,27.6863,23636.0
2020-03-30 13:30:00,28.9,29.13,28.87,29.01,22746.0,27.7247,27.9454,27.6959,27.8302,22746.0
2020-03-30 14:00:00,29.0,29.04,28.6,28.66,35892.0,27.8206,27.859,27.4369,27.4945,35892.0
2020-03-30 14:30:00,28.68,28.88,28.63,28.72,41089.0,27.5137,27.7055,27.4657,27.552,41089.0
2020-03-30 15:00:00,28.76,29.28,28.69,29.06,62610.0,27.5904,28.0893,27.5233,27.8782,62610.0
2020-03-30 15:30:00,29.07,29.72,28.95,29.36,247366.0,27.8878,28.5114,27.7727,28.166,247366.0
2020-03-31 09:30:00,29.25,29.72,29.02,29.25,35805.0,28.0605,28.5114,27.8398,28.0605,35805.0
2020-03-31 10:00:00,29.3,29.69,29.11,29.11,27815.0,28.1084,28.4826,27.9262,27.9262,27815.0
2020-03-31 10:30:00,29.14,29.36,28.82,28.95,29981.0,27.955,28.166,27.648,27.7727,29981.0
2020-03-31 11:00:00,28.93,29.63,28.93,29.38,25509.0,27.7535,28.425,27.7535,28.1852,25509.0
2020-03-31 11:30:00,29.39,29.51,29.21,29.35,13505.0,28.1948,28.3099,28.0221,28.1564,13505.0
2020-03-31 12:00:00,29.32,29.35,29.0,29.17,16142.0,28.1276,28.1564,27.8206,27.9837,16142.0
2020-03-31 12:30:00,29.22,29.37,28.92,29.16,26296.0,28.0317,28.1756,27.7439,27.9741,26296.0
2020-03-31 13:00:00,29.2,29.33,29.1,29.17,41883.0,28.0125,28.1372,27.9166,27.9837,41883.0
2020-03-31 13:30:00,29.19,29.44,29.12,29.22,32741.0,28.0029,28.2428,27.9358,28.0317,32741.0
2020-03-31 14:00:00,29.22,29.23,29.05,29.13,28956.0,28.0317,28.0413,27.8686,27.9454,28956.0
2020-03-31 14:30:00,29.16,29.33,29.03,29.09,25484.0,27.9741,28.1372,27.8494,27.907,25484.0
2020-03-31 15:00:00,29.09,29.17,28.7,28.8,52406.0,27.907,27.9837,27.5328,27.6288,52406.0
2020-03-31 15:30:00,28.8,29.11,28.74,28.9,167191.0,27.6288,27.9262,27.5712,27.7247,167191.0
2020-04-01 09:30:00,27.74,27.77,26.74,27.71,66812.0,26.6119,26.6407,25.6526,26.5831,66812.0
2020-04-01 10:00:00,27.67,28.23,27.49,28.14,39712.0,26.5447,27.082,26.3721,26.9956,39712.0
2020-04-01 10:30:00,28.14,28.42,28.08,28.36,130610.0,26.9956,27.2642,26.9381,27.2067,130610.0
2020-04-01 11:00:00,28.36,28.54,28.2,28.21,51680.0,27.2067,27.3794,27.0532,27.0628,51680.0
2020-04-01 11:30:00,28.2,28.41,28.03,28.13,79561.0,27.0532,27.2546,26.8901,26.986,79561.0
2020-04-01 12:00:00,28.08,28.09,27.66,27.84,72350.0,26.9381,26.9477,26.5351,26.7078,72350.0
2020-04-01 12:30:00,27.85,27.99,27.77,27.91,222930.0,26.7174,26.8517,26.6407,26.775,222930.0
2020-04-01 13:00:00,27.89,28.06,27.81,28.04,75873.0,26.7558,26.9189,26.679,26.8997,75873.0
2020-04-01 13:30:00,28.03,28.44,27.92,28.22,76970.0,26.8901,27.2834,26.7846,27.0724,76970.0
2020-04-01 14:00:00,28.23,28.27,27.87,27.89,50536.0,27.082,27.1203,26.7366,26.7558,50536.0
2020-04-01 14:30:00,27.86,27.86,27.61,27.61,43340.0,26.727,26.727,26.4872,26.4872,43340.0
2020-04-01 15:00:00,27.61,27.74,27.4,27.42,67824.0,26.4872,26.6119,26.2857,26.3049,67824.0
2020-04-01 15:30:00,27.43,27.81,27.4,27.75,180989.0,26.3145,26.679,26.2857,26.6215,180989.0
2020-04-02 09:30:00,25.9,27.35,25.9,27.35,135220.0,24.8467,26.2377,24.8467,26.2377,135220.0
2020-04-02 10:00:00,27.44,28.28,27.44,28.02,44757.0,26.3241,27.1299,26.3241,26.8805,44757.0
2020-04-02 10:30:00,27.87,28.4,27.86,28.25,61037.0,26.7366,27.245,26.727,27.1011,61037.0
2020-04-02 11:00:00,28.39,28.49,27.81,27.92,103723.0,27.2355,27.3314,26.679,26.7846,103723.0
2020-04-02 11:30:00,27.93,28.23,27.88,28.0,22682.0,26.7942,27.082,26.7462,26.8613,22682.0
2020-04-02 12:00:00,28.04,28.27,27.89,28.01,41218.0,26.8997,27.1203,26.7558,26.8709,41218.0
2020-04-02 12:30:00,28.04,28.08,27.9,27.98,39258.0,26.8997,26.9381,26.7654,26.8421,39258.0
2020-04-02 13:00:00,27.97,28.2,27.58,27.79,100822.0,26.8325,27.0532,26.4584,26.6599,100822.0
2020-04-02 13:30:00,27.79,27.94,27.71,27.8,60219.0,26.6599,26.8038,26.5831,26.6694,60219.0
2020-04-02 14:00:00,27.79,27.98,27.71,27.8,90998.0,26.6599,26.8421,26.5831,26.6694,90998.0
2020-04-02 14:30:00,27.84,27.95,27.74,27.86,108822.0,26.7078,26.8133,26.6119,26.727,108822.0
2020-04-02 15:00:00,27.86,27.94,27.7,27.85,169675.0,26.727,26.8038,26.5735,26.7174,169675.0
2020-04-02 15:30:00,27.88,28.22,27.35,28.01,320409.0,26.7462,27.0724,26.2377,26.8709,320409.0
2020-04-03 09:30:00,28.2,28.5,27.86,28.45,58117.0,27.0532,27.341,26.727,27.293,58117.0
2020-04-03 10:00:00,28.49,28.72,27.87,28.03,80069.0,27.3314,27.552,26.7366,26.8901,80069.0
2020-04-03 10:30:00,28.03,28.38,27.99,28.02,66280.0,26.8901,27.2259,26.8517,26.8805,66280.0
2020-04-03 11:00:00,28.02,28.1,27.51,27.51,160452.0,26.8805,26.9572,26.3912,26.3912,160452.0
2020-04-03 11:30:00,27.46,27.59,27.2,27.29,42366.0,26.3433,26.468,26.0938,26.1802,42366.0
2020-04-03 12:00:00,27.31,27.5,27.26,27.48,48287.0,26.1994,26.3816,26.1514,26.3625,48287.0
2020-04-03 12:30:00,27.48,27.6,27.36,27.48,99620.0,26.3625,26.4776,26.2473,26.3625,99620.0
2020-04-03 13:00:00,27.48,27.5,27.36,27.48,68169.0,26.3625,26.3816,26.2473,26.3625,68169.0
2020-04-03 13:30:00,27.49,27.52,27.37,27.43,64024.0,26.3721,26.4008,26.2569,26.3145,64024.0
2020-04-03 14:00:00,27.43,27.68,27.41,27.64,53871.0,26.3145,26.5543,26.2953,26.516,53871.0
2020-04-03 14:30:00,27.66,28.04,27.63,28.04,67671.0,26.5351,26.8997,26.5064,26.8997,67671.0
2020-04-03 15:00:00,28.04,28.1,27.91,28.03,80489.0,26.8997,26.9572,26.775,26.8901,80489.0
2020-04-03 15:30:00,28.03,28.19,27.76,27.9,132505.0,26.8901,27.0436,26.6311,26.7654,132505.0
2020-04-06 09:30:00,29.64,29.98,29.13,29.95,68285.0,28.4346,28.7608,27.9454,28.732,68285.0
2020-04-06 10:00:00,29.95,30.53,29.94,30.16,28527.0,28.732,29.2884,28.7224,28.9335,28527.0
2020-04-06 10:30:00,30.14,30.2,29.64,29.73,34516.0,28.9143,28.9718,28.4346,28.521,34516.0
2020-04-06 11:00:00,29.76,29.99,29.48,29.99,55603.0,28.5497,28.7704,28.2811,28.7704,55603.0
2020-04-06 11:30:00,29.98,30.53,29.94,30.53,34979.0,28.7608,29.2884,28.7224,29.2884,34979.0
2020-04-06 12:00:00,30.52,30.63,30.4,30.6,31859.0,29.2788,29.3844,29.1637,29.3556,31859.0
2020-04-06 12:30:00,30.61,30.79,30.5,30.55,39530.0,29.3652,29.5379,29.2596,29.3076,39530.0
2020-04-06 13:00:00,30.51,30.58,30.39,30.46,28973.0,29.2692,29.3364,29.1541,29.2213,28973.0
2020-04-06 13:30:00,30.47,31.06,30.47,30.98,105406.0,29.2309,29.7969,29.2309,29.7201,105406.0
2020-04-06 14:00:00,30.98,31.09,30.78,30.86,92321.0,29.7201,29.8257,29.5283,29.605,92321.0
2020-04-06 14:30:00,30.85,31.06,30.85,30.98,78881.0,29.5954,29.7969,29.5954,29.7201,78881.0
2020-04-06 15:00:00,30.98,31.16,30.97,31.15,95245.0,29.7201,29.8928,29.7105,29.8832,95245.0
2020-04-06 15:30:00,31.13,31.71,31.12,31.44,353826.0,29.864,30.4204,29.8544,30.1614,353826.0
2020-04-07 09:30:00,33.25,34.4,32.43,34.16,75502.0,31.8978,33.001,31.1112,32.7708,75502.0
2020-04-07 10:00:00,34.16,34.45,33.57,33.7,171837.0,32.7708,33.049,32.2048,32.3295,171837.0
2020-04-07 10:30:00,33.71,34.14,33.1,33.18,239979.0,32.3391,32.7516,31.7539,31.8307,239979.0
2020-04-07 11:00:00,33.23,34.29,33.09,33.94,75344.0,31.8786,32.8955,31.7443,32.5597,75344.0
2020-04-07 11:30:00,33.98,34.04,33.31,33.37,85552.0,32.5981,32.6557,31.9554,32.0129,85552.0
2020-04-07 12:00:00,33.34,33.96,33.34,33.71,130470.0,31.9841,32.5789,31.9841,32.3391,130470.0
2020-04-07 12:30:00,33.72,33.76,33.46,33.62,60166.0,32.3487,32.3871,32.0993,32.2528,60166.0
2020-04-07 13:00:00,33.65,33.68,33.25,33.36,49807.0,32.2815,32.3103,31.8978,32.0033,49807.0
2020-04-07 13:30:00,33.38,33.49,32.78,32.93,58839.0,32.0225,32.128,31.4469,31.5908,58839.0
2020-04-07 14:00:00,32.95,33.07,32.82,32.97,74613.0,31.61,31.7251,31.4853,31.6292,74613.0
2020-04-07 14:30:00,32.97,33.03,32.53,32.74,91274.0,31.6292,31.6868,31.2071,31.4086,91274.0
2020-04-07 15:00:00,32.76,33.03,32.62,32.62,99098.0,31.4277,31.6868,31.2934,31.2934,99098.0
2020-04-07 15:30:00,32.62,32.75,31.84,31.96,271801.0,31.2934,31.4181,30.5452,30.6603,271801.0
2020-04-08 09:30:00,32.57,32.96,32.12,32.24,41746.0,31.2455,31.6196,30.8138,30.9289,41746.0
2020-04-08 10:00:00,32.31,32.34,31.83,32.19,26136.0,30.996,31.0248,30.5356,30.8809,26136.0
2020-04-08 10:30:00,32.2,32.39,31.87,32.08,19570.0,30.8905,31.0728,30.5739,30.7754,19570.0
2020-04-08 11:00:00,32.06,32.58,32.06,32.58,32629.0,30.7562,31.2551,30.7562,31.2551,32629.0
2020-04-08 11:30:00,32.65,32.9,32.43,32.47,30225.0,31.3222,31.562,31.1112,31.1495,30225.0
2020-04-08 12:00:00,32.47,32.8,32.23,32.69,132348.0,31.1495,31.4661,30.9193,31.3606,132348.0
2020-04-08 12:30:00,32.7,33.19,32.67,32.82,73148.0,31.3702,31.8402,31.3414,31.4853,73148.0
2020-04-08 13:00:00,32.79,32.99,32.67,32.87,52732.0,31.4565,31.6484,31.3414,31.5333,52732.0
2020-04-08 13:30:00,32.89,32.95,32.38,32.43,145549.0,31.5525,31.61,31.0632,31.1112,145549.0
2020-04-08 14:00:00,32.47,32.69,32.35,32.59,50081.0,31.1495,31.3606,31.0344,31.2647,50081.0
2020-04-08 14:30:00,32.6,32.67,32.52,32.66,39244.0,31.2742,31.3414,31.1975,31.3318,39244.0
2020-04-08 15:00:00,32.65,32.76,32.16,32.16,80921.0,31.3222,31.4277,30.8521,30.8521,80921.0
2020-04-08 15:30:00,32.17,32.71,32.1,32.58,211860.0,30.8617,31.3798,30.7946,31.2551,211860.0
2020-04-09 09:30:00,33.23,34.85,33.23,34.79,30143.0,31.8786,33.4327,31.8786,33.3752,30143.0
2020-04-09 10:00:00,34.69,34.85,34.0,34.39,78512.0,33.2792,33.4327,32.6173,32.9914,78512.0
2020-04-09 10:30:00,34.45,35.1,34.42,34.86,177156.0,33.049,33.6726,33.0202,33.4423,177156.0
2020-04-09 11:00:00,34.83,34.83,34.16,34.58,68509.0,33.4136,33.4136,32.7708,33.1737,68509.0
2020-04-09 11:30:00,34.54,34.95,34.33,34.52,30842.0,33.1353,33.5287,32.9339,33.1162,30842.0
2020-04-09 12:00:00,34.54,34.81,34.44,34.53,34223.0,33.1353,33.3944,33.0394,33.1258,34223.0
2020-04-09 12:30:00,34.53,35.09,34.49,34.96,45199.0,33.1258,33.663,33.0874,33.5383,45199.0
2020-04-09 13:00:00,34.97,35.14,34.88,35.02,40972.0,33.5479,33.7109,33.4615,33.5958,40972.0
2020-04-09 13:30:00,35.04,35.16,34.74,35.0,70023.0,33.615,33.7301,33.3272,33.5766,70023.0
2020-04-09 14:00:00,35.0,35.06,34.45,34.52,57566.0,33.5766,33.6342,33.049,33.1162,57566.0
2020-04-09 14:30:00,34.5,34.66,34.19,34.43,168128.0,33.097,33.2505,32.7996,33.0298,168128.0
2020-04-09 15:00:00,34.41,34.49,34.25,34.34,152594.0,33.0106,33.0874,32.8571,32.9435,152594.0
2020-04-09 15:30:00,34.35,34.51,34.25,34.27,210423.0,32.9531,33.1066,32.8571,32.8763,210423.0
2020-04-13 09:30:00,34.14,34.68,32.93,33.11,71495.0,32.7516,33.2697,31.5908,31.7635,71495.0
2020-04-13 10:00:00,33.12,33.26,32.81,32.96,69922.0,31.7731,31.9074,31.4757,31.6196,69922.0
2020-04-13 10:30:00,32.98,33.12,32.47,32.69,156747.0,31.6388,31.7731,31.1495,31.3606,156747.0
2020-04-13 11:00:00,32.7,33.02,32.5,33.01,78420.0,31.3702,31.6772,31.1783,31.6676,78420.0
2020-04-13 11:30:00,32.96,33.11,32.74,33.02,39332.0,31.6196,31.7635,31.4086,31.6772,39332.0
2020-04-13 12:00:00,33.02,33.26,33.0,33.16,72987.0,31.6772,31.9074,31.658,31.8115,72987.0
2020-04-13 12:30:00,33.13,33.18,32.95,32.98,35701.0,31.7827,31.8307,31.61,31.6388,35701.0
2020-04-13 13:00:00,32.99,33.13,32.94,32.98,31997.0,31.6484,31.7827,31.6004,31.6388,31997.0
2020-04-13 13:30:00,33.0,33.0,32.87,32.89,50881.0,31.658,31.658,31.5333,31.5525,50881.0
2020-04-13 14:00:00,32.9,32.91,32.52,32.67,93676.0,31.562,31.5716,31.1975,31.3414,93676.0
2020-04-13 14:30:00,32.69,32.77,32.52,32.66,229526.0,31.3606,31.4373,31.1975,31.3318,229526.0
2020-04-13 15:00:00,32.66,32.93,32.53,32.93,64118.0,31.3318,31.5908,31.2071,31.5908,64118.0
2020-04-13 15:30:00,32.93,33.12,32.87,32.99,180898.0,31.5908,31.7731,31.5333,31.6484,180898.0
2020-04-14 09:30:00,33.48,33.92,33.38,33.79,78194.0,32.1185,32.5406,32.0225,32.4158,78194.0
2020-04-14 10:00:00,33.82,33.96,33.69,33.73,131484.0,32.4446,32.5789,32.3199,32.3583,131484.0
2020-04-14 10:30:00,33.7,33.8,33.43,33.56,129396.0,32.3295,32.4254,32.0705,32.1952,129396.0
2020-04-14 11:00:00,33.55,33.74,33.34,33.59,78188.0,32.1856,32.3679,31.9841,32.224,78188.0
2020-04-14 11:30:00,33.61,33.66,33.4,33.58,54200.0,32.2432,32.2911,32.0417,32.2144,54200.0
2020-04-14 12:00:00,33.59,33.71,33.43,33.51,56355.0,32.224,32.3391,32.0705,32.1472,56355.0
2020-04-14 12:30:00,33.5,33.53,33.29,33.41,46605.0,32.1376,32.1664,31.9362,32.0513,46605.0
2020-04-14 13:00:00,33.39,33.55,33.34,33.51,47428.0,32.0321,32.1856,31.9841,32.1472,47428.0
2020-04-14 13:30:00,33.52,33.57,33.36,33.5,49757.0,32.1568,32.2048,32.0033,32.1376,49757.0
2020-04-14 14:00:00,33.5,33.63,33.41,33.44,66490.0,32.1376,32.2624,32.0513,32.0801,66490.0
2020-04-14 14:30:00,33.44,33.46,33.28,33.44,69632.0,32.0801,32.0993,31.9266,32.0801,69632.0
2020-04-14 15:00:00,33.43,33.45,33.2,33.38,59805.0,32.0705,32.0897,31.8498,32.0225,59805.0
2020-04-14 15:30:00,33.39,33.58,33.2,33.32,252577.0,32.0321,32.2144,31.8498,31.965,252577.0
2020-04-15 09:30:00,31.55,32.62,31.28,31.5,57405.0,30.2669,31.2934,30.0079,30.219,57405.0
2020-04-15 10:00:00,31.5,31.53,30.92,30.98,48169.0,30.219,30.2478,29.6626,29.7201,48169.0
2020-04-15 10:30:00,30.93,31.5,30.93,31.5,69767.0,29.6722,30.219,29.6722,30.219,69767.0
2020-04-15 11:00:00,31.51,31.52,30.9,31.07,76550.0,30.2286,30.2382,29.6434,29.8065,76550.0
2020-04-15 11:30:00,31.07,31.22,30.96,31.01,58965.0,29.8065,29.9504,29.7009,29.7489,58965.0
2020-04-15 12:00:00,31.0,31.37,30.99,31.36,26268.0,29.7393,30.0943,29.7297,30.0847,26268.0
2020-04-15 12:30:00,31.35,31.49,31.27,31.29,28211.0,30.0751,30.2094,29.9983,30.0175,28211.0
2020-04-15 13:00:00,31.32,31.5,31.26,31.37,26745.0,30.0463,30.219,29.9887,30.0943,26745.0
2020-04-15 13:30:00,31.31,31.39,31.14,31.24,20700.0,30.0367,30.1135,29.8736,29.9696,20700.0
2020-04-15 14:00:00,31.27,31.57,31.26,31.57,28205.0,29.9983,30.2861,29.9887,30.2861,28205.0
2020-04-15 14:30:00,31.54,31.69,31.33,31.45,42156.0,30.2574,30.4013,30.0559,30.171,42156.0
2020-04-15 15:00:00,31.42,31.49,31.3,31.38,33508.0,30.1422,30.2094,30.0271,30.1039,33508.0
2020-04-15 15:30:00,31.37,31.58,31.28,31.3,151156.0,30.0943,30.2957,30.0079,30.0271,151156.0
2020-04-16 09:30:00,31.37,31.53,30.58,30.59,87587.0,30.0943,30.2478,29.3364,29.346,87587.0
2020-04-16 10:00:00,30.69,30.97,30.35,30.6,65143.0,29.4419,29.7105,29.1157,29.3556,65143.0
2020-04-16 10:30:00,30.61,30.97,30.48,30.84,50676.0,29.3652,29.7105,29.2405,29.5858,50676.0
2020-04-16 11:00:00,30.84,31.12,30.79,30.93,40276.0,29.5858,29.8544,29.5379,29.6722,40276.0
2020-04-16 11:30:00,30.93,30.93,30.25,30.53,129784.0,29.6722,29.6722,29.0198,29.2884,129784.0
2020-04-16 12:00:00,30.59,30.6,30.15,30.25,75395.0,29.346,29.3556,28.9239,29.0198,75395.0
2020-04-16 12:30:00,30.22,30.31,30.07,30.11,192187.0,28.991,29.0774,28.8471,28.8855,192187.0
2020-04-16 13:00:00,30.09,30.13,29.82,30.09,41921.0,28.8663,28.9047,28.6073,28.8663,41921.0
2020-04-16 13:30:00,30.09,30.4,30.08,30.39,22833.0,28.8663,29.1637,28.8567,29.1541,22833.0
2020-04-16 14:00:00,30.36,30.64,30.3,30.59,17997.0,29.1253,29.394,29.0678,29.346,17997.0
2020-04-16 14:30:00,30.58,30.63,30.43,30.5,46237.0,29.3364,29.3844,29.1925,29.2596,46237.0
2020-04-16 15:00:00,30.51,30.63,30.46,30.58,33775.0,29.2692,29.3844,29.2213,29.3364,33775.0
2020-04-16 15:30:00,30.59,30.61,30.33,30.44,274341.0,29.346,29.3652,29.0966,29.2021,274341.0
2020-04-17 09:30:00,31.5,33.42,31.47,33.37,52948.0,30.219,32.0609,30.1902,32.0129,52948.0
2020-04-17 10:00:00,33.37,33.49,32.74,33.01,100278.0,32.0129,32.128,31.4086,31.6676,100278.0
2020-04-17 10:30:00,33.01,33.09,32.55,32.73,116723.0,31.6676,31.7443,31.2263,31.399,116723.0
2020-04-17 11:00:00,32.72,32.87,32.34,32.43,76224.0,31.3894,31.5333,31.0248,31.1112,76224.0
2020-04-17 11:30:00,32.43,32.62,32.32,32.35,29562.0,31.1112,31.2934,31.0056,31.0344,29562.0
2020-04-17 12:00:00,32.36,32.49,32.22,32.22,49854.0,31.044,31.1687,30.9097,30.9097,49854.0
2020-04-17 12:30:00,32.24,32.55,32.16,32.43,37461.0,30.9289,31.2263,30.8521,31.1112,37461.0
2020-04-17 13:00:00,32.43,32.74,32.4,32.6,24647.0,31.1112,31.4086,31.0824,31.2742,24647.0
2020-04-17 13:30:00,32.6,32.73,32.51,32.58,31833.0,31.2742,31.399,31.1879,31.2551,31833.0
2020-04-17 14:00:00,32.57,32.65,32.51,32.56,32739.0,31.2455,31.3222,31.1879,31.2359,32739.0
2020-04-17 14:30:00,32.55,32.65,32.52,32.58,32165.0,31.2263,31.3222,31.1975,31.2551,32165.0
2020-04-17 15:00:00,32.57,32.69,32.33,32.47,166696.0,31.2455,31.3606,31.0152,31.1495,166696.0
2020-04-17 15:30:00,32.47,32.87,32.42,32.7,252144.0,31.1495,31.5333,31.1016,31.3702,252144.0
2020-04-20 09:30:00,32.13,32.74,31.53,32.61,111976.0,30.8234,31.4086,30.2478,31.2838,111976.0
2020-04-20 10:00:00,32.47,32.78,32.42,32.6,37818.0,31.1495,31.4469,31.1016,31.2742,37818.0
2020-04-20 10:30:00,32.59,33.03,32.52,32.98,133435.0,31.2647,31.6868,31.1975,31.6388,133435.0
2020-04-20 11:00:00,32.96,32.98,32.74,32.91,35480.0,31.6196,31.6388,31.4086,31.5716,35480.0
2020-04-20 11:30:00,32.91,33.03,32.68,32.97,31314.0,31.5716,31.6868,31.351,31.6292,31314.0
2020-04-20 12:00:00,32.97,32.97,32.58,32.76,29657.0,31.6292,31.6292,31.2551,31.4277,29657.0
2020-04-20 12:30:00,32.78,33.04,32.76,32.9,21525.0,31.4469,31.6963,31.4277,31.562,21525.0
2020-04-20 13:00:00,32.88,32.88,32.32,32.45,29001.0,31.5429,31.5429,31.0056,31.1303,29001.0
2020-04-20 13:30:00,32.43,32.43,32.24,32.29,16255.0,31.1112,31.1112,30.9289,30.9769,16255.0
2020-04-20 14:00:00,32.29,32.37,32.09,32.09,32322.0,30.9769,31.0536,30.785,30.785,32322.0
2020-04-20 14:30:00,32.12,32.36,32.1,32.21,60735.0,30.8138,31.044,30.7946,30.9001,60735.0
2020-04-20 15:00:00,32.21,32.48,32.2,32.48,44074.0,30.9001,31.1591,30.8905,31.1591,44074.0
2020-04-20 15:30:00,32.47,32.59,32.28,32.29,105534.0,31.1495,31.2647,30.9673,30.9769,105534.0
2020-04-21 09:30:00,31.12,31.77,31.12,31.69,31605.0,29.8544,30.478,29.8544,30.4013,31605.0
2020-04-21 10:00:00,31.69,31.75,31.37,31.58,34101.0,30.4013,30.4588,30.0943,30.2957,34101.0
2020-04-21 10:30:00,31.58,31.59,31.25,31.3,34238.0,30.2957,30.3053,29.9791,30.0271,34238.0
2020-04-21 11:00:00,31.28,31.32,31.05,31.15,26583.0,30.0079,30.0463,29.7873,29.8832,26583.0
2020-04-21 11:30:00,31.18,31.28,31.04,31.17,28868.0,29.912,30.0079,29.7777,29.9024,28868.0
2020-04-21 12:00:00,31.17,31.33,31.14,31.29,29596.0,29.9024,30.0559,29.8736,30.0175,29596.0
2020-04-21 12:30:00,31.29,31.61,31.21,31.59,36510.0,30.0175,30.3245,29.9408,30.3053,36510.0
2020-04-21 13:00:00,31.58,31.65,31.42,31.64,22851.0,30.2957,30.3629,30.1422,30.3533,22851.0
2020-04-21 13:30:00,31.63,31.68,31.38,31.5,28507.0,30.3437,30.3917,30.1039,30.219,28507.0
2020-04-21 14:00:00,31.53,31.73,31.46,31.61,34556.0,30.2478,30.4396,30.1806,30.3245,34556.0
2020-04-21 14:30:00,31.61,31.64,31.44,31.46,35835.0,30.3245,30.3533,30.1614,30.1806,35835.0
2020-04-21 15:00:00,31.47,31.64,31.44,31.64,67225.0,30.1902,30.3533,30.1614,30.3533,67225.0
2020-04-21 15:30:00,31.64,31.89,31.58,31.67,182150.0,30.3533,30.5931,30.2957,30.3821,182150.0
2020-04-22 09:30:00,32.48,32.81,32.06,32.06,17248.0,31.1591,31.4757,30.7562,30.7562,17248.0
2020-04-22 10:00:00,32.1,32.1,31.73,31.75,13321.0,30.7946,30.7946,30.4396,30.4588,13321.0
2020-04-22 10:30:00,31.74,32.07,31.74,31.85,16521.0,30.4492,30.7658,30.4492,30.5547,16521.0
2020-04-22 11:00:00,31.85,32.05,31.78,32.0,22699.0,30.5547,30.7466,30.4876,30.6986,22699.0
2020-04-22 11:30:00,32.0,32.21,31.95,32.15,64784.0,30.6986,30.9001,30.6507,30.8425,64784.0
2020-04-22 12:00:00,32.14,32.19,32.02,32.15,94638.0,30.833,30.8809,30.7178,30.8425,94638.0
2020-04-22 12:30:00,32.15,32.29,31.99,32.06,37076.0,30.8425,30.9769,30.6891,30.7562,37076.0
2020-04-22 13:00:00,32.05,32.06,31.79,31.86,19613.0,30.7466,30.7562,30.4972,30.5643,19613.0
2020-04-22 13:30:00,31.88,32.06,31.88,32.01,87832.0,30.5835,30.7562,30.5835,30.7082,87832.0
2020-04-22 14:00:00,32.02,32.12,31.97,32.07,22209.0,30.7178,30.8138,30.6699,30.7658,22209.0
2020-04-22 14:30:00,32.08,32.21,32.08,32.13,18955.0,30.7754,30.9001,30.7754,30.8234,18955.0
2020-04-22 15:00:00,32.12,32.39,32.08,32.32,40743.0,30.8138,31.0728,30.7754,31.0056,40743.0
2020-04-22 15:30:00,32.31,32.47,32.22,32.24,153225.0,30.996,31.1495,30.9097,30.9289,153225.0
2020-04-23 09:30:00,32.63,33.2,32.63,32.91,50917.0,31.303,31.8498,31.303,31.5716,50917.0
2020-04-23 10:00:00,32.95,33.76,32.95,33.68,54445.0,31.61,32.3871,31.61,32.3103,54445.0
2020-04-23 10:30:00,33.68,34.12,33.64,33.64,33061.0,32.3103,32.7324,32.2719,32.2719,33061.0
2020-04-23 11:00:00,33.7,33.81,33.57,33.74,13429.0,32.3295,32.435,32.2048,32.3679,13429.0
2020-04-23 11:30:00,33.77,33.77,33.51,33.73,10007.0,32.3967,32.3967,32.1472,32.3583,10007.0
2020-04-23 12:00:00,33.71,33.83,33.65,33.83,8995.0,32.3391,32.4542,32.2815,32.4542,8995.0
2020-04-23 12:30:00,33.79,33.81,33.28,33.57,60372.0,32.4158,32.435,31.9266,32.2048,60372.0
2020-04-23 13:00:00,33.54,33.69,33.41,33.54,47257.0,32.176,32.3199,32.0513,32.176,47257.0
2020-04-23 13:30:00,33.55,33.64,33.28,33.38,23079.0,32.1856,32.2719,31.9266,32.0225,23079.0
2020-04-23 14:00:00,33.36,33.56,33.27,33.51,29660.0,32.0033,32.1952,31.917,32.1472,29660.0
2020-04-23 14:30:00,33.51,33.57,33.4,33.5,21123.0,32.1472,32.2048,32.0417,32.1376,21123.0
2020-04-23 15:00:00,33.51,33.53,33.23,33.33,53219.0,32.1472,32.1664,31.8786,31.9746,53219.0
2020-04-23 15:30:00,33.33,33.35,33.15,33.18,116527.0,31.9746,31.9937,31.8019,31.8307,116527.0
2020-04-24 09:30:00,33.78,33.85,33.49,33.56,21801.0,32.4063,32.4734,32.128,32.1952,21801.0
2020-04-24 10:00:00,33.52,33.77,33.4,33.72,35933.0,32.1568,32.3967,32.0417,32.3487,35933.0
2020-04-24 10:30:00,33.67,33.85,33.6,33.63,18222.0,32.3007,32.4734,32.2336,32.2624,18222.0
2020-04-24 11:00:00,33.64,33.64,33.29,33.33,11390.0,32.2719,32.2719,31.9362,31.9746,11390.0
2020-04-24 11:30:00,33.33,33.41,33.26,33.34,14820.0,31.9746,32.0513,31.9074,31.9841,14820.0
2020-04-24 12:00:00,33.31,33.31,33.06,33.17,20280.0,31.9554,31.9554,31.7155,31.8211,20280.0
2020-04-24 12:30:00,33.17,33.47,33.16,33.33,19705.0,31.8211,32.1089,31.8115,31.9746,19705.0
2020-04-24 13:00:00,33.33,33.46,33.26,33.43,13831.0,31.9746,32.0993,31.9074,32.0705,13831.0
2020-04-24 13:30:00,33.4,33.66,33.4,33.66,18207.0,32.0417,32.2911,32.0417,32.2911,18207.0
2020-04-24 14:00:00,33.66,33.81,33.62,33.81,17749.0,32.2911,32.435,32.2528,32.435,17749.0
2020-04-24 14:30:00,33.83,34.33,33.79,34.31,60630.0,32.4542,32.9339,32.4158,32.9147,60630.0
2020-04-24 15:00:00,34.3,34.72,34.26,34.6,119387.0,32.9051,33.308,32.8667,33.1929,119387.0
2020-04-24 15:30:00,34.6,34.68,34.38,34.57,292157.0,33.1929,33.2697,32.9819,33.1641,292157.0
2020-04-27 09:30:00,34.69,35.72,34.55,35.54,44813.0,33.2792,34.2674,33.1449,34.0947,44813.0
2020-04-27 10:00:00,35.56,35.97,35.29,35.9,298214.0,34.1139,34.5072,33.8548,34.44,298214.0
2020-04-27 10:30:00,35.9,36.18,35.81,35.83,135177.0,34.44,34.7087,34.3537,34.3729,135177.0
2020-04-27 11:00:00,35.89,36.09,35.82,36.04,79450.0,34.4304,34.6223,34.3633,34.5743,79450.0
2020-04-27 11:30:00,36.02,36.29,35.95,36.26,45200.0,34.5552,34.8142,34.488,34.7854,45200.0
2020-04-27 12:00:00,36.27,36.44,36.18,36.32,46814.0,34.795,34.9581,34.7087,34.843,46814.0
2020-04-27 12:30:00,36.31,36.49,36.3,36.41,125981.0,34.8334,35.006,34.8238,34.9293,125981.0
2020-04-27 13:00:00,36.4,36.41,36.21,36.36,58312.0,34.9197,34.9293,34.7374,34.8813,58312.0
2020-04-27 13:30:00,36.35,36.52,36.34,36.52,45141.0,34.8717,35.0348,34.8621,35.0348,45141.0
2020-04-27 14:00:00,36.51,36.62,36.45,36.46,58672.0,35.0252,35.1308,34.9677,34.9773,58672.0
2020-04-27 14:30:00,36.46,37.3,36.42,37.3,284544.0,34.9773,35.7831,34.9389,35.7831,284544.0
2020-04-27 15:00:00,37.24,37.34,36.62,36.88,158258.0,35.7255,35.8215,35.1308,35.3802,158258.0
2020-04-27 15:30:00,36.88,37.11,36.46,36.5,392019.0,35.3802,35.6008,34.9773,35.0156,392019.0
2020-04-28 09:30:00,37.93,38.57,37.66,38.12,187751.0,36.3875,37.0015,36.1285,36.5698,187751.0
2020-04-28 10:00:00,38.11,38.74,38.1,38.29,145947.0,36.5602,37.1645,36.5506,36.7328,145947.0
2020-04-28 10:30:00,38.29,38.43,37.42,37.49,102599.0,36.7328,36.8672,35.8982,35.9654,102599.0
2020-04-28 11:00:00,37.5,37.89,37.47,37.53,475159.0,35.975,36.3491,35.9462,36.0038,475159.0
2020-04-28 11:30:00,37.55,37.77,37.16,37.23,82789.0,36.0229,36.234,35.6488,35.716,82789.0
2020-04-28 12:00:00,37.23,37.52,37.1,37.2,70040.0,35.716,35.9942,35.5912,35.6872,70040.0
2020-04-28 12:30:00,37.19,37.41,37.16,37.3,45896.0,35.6776,35.8886,35.6488,35.7831,45896.0
2020-04-28 13:00:00,37.32,37.63,37.23,37.36,35089.0,35.8023,36.0997,35.716,35.8407,35089.0
2020-04-28 13:30:00,37.33,37.51,37.19,37.29,77228.0,35.8119,35.9846,35.6776,35.7735,77228.0
2020-04-28 14:00:00,37.28,37.44,37.19,37.33,85847.0,35.7639,35.9174,35.6776,35.8119,85847.0
2020-04-28 14:30:00,37.34,37.46,37.24,37.44,87680.0,35.8215,35.9366,35.7255,35.9174,87680.0
2020-04-28 15:00:00,37.45,37.65,37.37,37.41,82636.0,35.927,36.1189,35.8503,35.8886,82636.0
2020-04-28 15:30:00,37.41,37.43,36.89,37.06,258258.0,35.8886,35.9078,35.3898,35.5529,258258.0
2020-04-29 09:30:00,37.89,39.5,36.36,36.85,149586.0,36.3491,37.8936,34.8813,35.3514,149586.0
2020-04-29 10:00:00,36.83,36.91,35.99,36.5,415884.0,35.3322,35.409,34.5264,35.0156,415884.0
2020-04-29 10:30:00,36.38,37.33,36.3,37.33,278553.0,34.9005,35.8119,34.8238,35.8119,278553.0
2020-04-29 11:00:00,37.33,38.31,37.33,38.29,59141.0,35.8119,36.752,35.8119,36.7328,59141.0
2020-04-29 11:30:00,38.32,38.32,37.6,37.91,44594.0,36.7616,36.7616,36.0709,36.3683,44594.0
2020-04-29 12:00:00,37.94,38.14,37.77,37.78,50081.0,36.3971,36.5889,36.234,36.2436,50081.0
2020-04-29 12:30:00,37.78,38.0,37.74,37.87,149690.0,36.2436,36.4546,36.2052,36.3299,149690.0
2020-04-29 13:00:00,37.85,38.45,37.81,38.42,288228.0,36.3107,36.8863,36.2724,36.8576,288228.0
2020-04-29 13:30:00,38.42,38.54,37.97,37.97,62955.0,36.8576,36.9727,36.4259,36.4259,62955.0
2020-04-29 14:00:00,38.04,38.33,37.95,38.23,65445.0,36.493,36.7712,36.4067,36.6753,65445.0
2020-04-29 14:30:00,38.25,38.55,38.01,38.45,92792.0,36.6945,36.9823,36.4642,36.8863,92792.0
2020-04-29 15:00:00,38.41,38.48,38.28,38.34,40492.0,36.848,36.9151,36.7233,36.7808,40492.0
2020-04-29 15:30:00,38.37,38.67,38.18,38.37,489363.0,36.8096,37.0974,36.6273,36.8096,489363.0
2020-04-30 09:30:00,37.52,37.8,36.25,37.38,214520.0,35.9942,36.2628,34.7758,35.8599,214520.0
2020-04-30 10:00:00,37.46,37.89,37.11,37.23,80572.0,35.9366,36.3491,35.6008,35.716,80572.0
2020-04-30 10:30:00,37.25,37.33,36.94,36.98,76804.0,35.7351,35.8119,35.4377,35.4761,76804.0
2020-04-30 11:00:00,37.0,37.54,37.0,37.26,79536.0,35.4953,36.0133,35.4953,35.7447,79536.0
2020-04-30 11:30:00,37.23,37.23,36.92,36.95,68866.0,35.716,35.716,35.4186,35.4473,68866.0
2020-04-30 12:00:00,36.92,36.92,36.41,36.43,67453.0,35.4186,35.4186,34.9293,34.9485,67453.0
2020-04-30 12:30:00,36.48,36.48,36.19,36.3,43351.0,34.9965,34.9965,34.7182,34.8238,43351.0
2020-04-30 13:00:00,36.3,36.55,36.24,36.32,38226.0,34.8238,35.0636,34.7662,34.843,38226.0
2020-04-30 13:30:00,36.32,36.44,36.22,36.39,66045.0,34.843,34.9581,34.747,34.9101,66045.0
2020-04-30 14:00:00,36.39,36.51,36.15,36.25,83780.0,34.9101,35.0252,34.6799,34.7758,83780.0
2020-04-30 14:30:00,36.27,36.4,36.24,36.38,60886.0,34.795,34.9197,34.7662,34.9005,60886.0
2020-04-30 15:00:00,36.38,36.86,36.31,36.84,76713.0,34.9005,35.361,34.8334,35.3418,76713.0
2020-04-30 15:30:00,36.86,36.94,36.36,36.38,275822.0,35.361,35.4377,34.8813,34.9005,275822.0
2020-05-01 09:30:00,35.49,35.49,34.41,34.44,29186.0,34.0467,34.0467,33.0106,33.0394,29186.0
2020-05-01 10:00:00,34.52,34.67,34.16,34.31,152635.0,33.1162,33.2601,32.7708,32.9147,152635.0
2020-05-01 10:30:00,34.32,34.38,34.01,34.07,47142.0,32.9243,32.9819,32.6269,32.6845,47142.0
2020-05-01 11:00:00,34.04,34.21,34.02,34.03,51027.0,32.6557,32.8188,32.6365,32.6461,51027.0
2020-05-01 11:30:00,34.01,34.06,33.6,33.78,49192.0,32.6269,32.6749,32.2336,32.4063,49192.0
2020-05-01 12:00:00,33.77,33.98,33.57,33.94,52801.0,32.3967,32.5981,32.2048,32.5597,52801.0
2020-05-01 12:30:00,33.93,34.05,33.79,33.83,23020.0,32.5502,32.6653,32.4158,32.4542,23020.0
2020-05-01 13:00:00,33.82,33.96,33.77,33.95,15859.0,32.4446,32.5789,32.3967,32.5693,15859.0
2020-05-01 13:30:00,33.93,34.02,33.8,33.82,19509.0,32.5502,32.6365,32.4254,32.4446,19509.0
2020-05-01 14:00:00,33.82,34.08,33.81,34.06,22550.0,32.4446,32.6941,32.435,32.6749,22550.0
2020-05-01 14:30:00,34.07,34.07,33.92,33.92,23107.0,32.6845,32.6845,32.5406,32.5406,23107.0
2020-05-01 15:00:00,33.9,34.04,33.87,33.93,29498.0,32.5214,32.6557,32.4926,32.5502,29498.0
2020-05-01 15:30:00,33.93,34.15,33.85,34.11,116107.0,32.5502,32.7612,32.4734,32.7228,116107.0
2020-05-04 09:30:00,33.47,33.79,32.77,33.79,25542.0,32.1089,32.4158,31.4373,32.4158,25542.0
2020-05-04 10:00:00,33.71,33.9,33.35,33.35,56335.0,32.3391,32.5214,31.9937,31.9937,56335.0
2020-05-04 10:30:00,33.35,33.42,33.02,33.02,17164.0,31.9937,32.0609,31.6772,31.6772,17164.0
2020-05-04 11:00:00,33.02,33.11,32.81,32.84,43591.0,31.6772,31.7635,31.4757,31.5045,43591.0
2020-05-04 11:30:00,32.82,33.05,32.67,32.67,34787.0,31.4853,31.7059,31.3414,31.3414,34787.0
2020-05-04 12:00:00,32.69,33.06,32.69,33.05,43474.0,31.3606,31.7155,31.3606,31.7059,43474.0
2020-05-04 12:30:00,33.04,33.09,32.89,33.07,25277.0,31.6963,31.7443,31.5525,31.7251,25277.0
2020-05-04 13:00:00,33.08,33.13,32.94,32.95,34155.0,31.7347,31.7827,31.6004,31.61,34155.0
2020-05-04 13:30:00,32.95,32.96,32.88,32.9,31441.0,31.61,31.6196,31.5429,31.562,31441.0
2020-05-04 14:00:00,32.89,32.98,32.84,32.89,21500.0,31.5525,31.6388,31.5045,31.5525,21500.0
2020-05-04 14:30:00,32.91,32.95,32.83,32.95,25973.0,31.5716,31.61,31.4949,31.61,25973.0
2020-05-04 15:00:00,32.93,33.02,32.88,32.94,37209.0,31.5908,31.6772,31.5429,31.6004,37209.0
2020-05-04 15:30:00,32.92,33.27,32.92,33.23,152853.0,31.5812,31.917,31.5812,31.8786,152853.0
2020-05-05 09:30:00,33.95,34.83,33.95,34.8,13805.0,32.5693,33.4136,32.5693,33.3848,13805.0
2020-05-05 10:00:00,34.81,34.95,34.18,34.34,24582.0,33.3944,33.5287,32.79,32.9435,24582.0
2020-05-05 10:30:00,34.27,34.49,34.19,34.33,29933.0,32.8763,33.0874,32.7996,32.9339,29933.0
2020-05-05 11:00:00,34.36,34.64,34.32,34.57,20021.0,32.9627,33.2313,32.9243,33.1641,20021.0
2020-05-05 11:30:00,34.54,34.75,34.54,34.66,21037.0,33.1353,33.3368,33.1353,33.2505,21037.0
2020-05-05 12:00:00,34.66,34.8,34.62,34.68,23080.0,33.2505,33.3848,33.2121,33.2697,23080.0
2020-05-05 12:30:00,34.72,34.76,34.54,34.59,25037.0,33.308,33.3464,33.1353,33.1833,25037.0
2020-05-05 13:00:00,34.58,34.64,34.33,34.55,30141.0,33.1737,33.2313,32.9339,33.1449,30141.0
2020-05-05 13:30:00,34.6,34.67,34.53,34.56,17744.0,33.1929,33.2601,33.1258,33.1545,17744.0
2020-05-05 14:00:00,34.54,34.69,34.51,34.52,21966.0,33.1353,33.2792,33.1066,33.1162,21966.0
2020-05-05 14:30:00,34.51,34.68,34.48,34.68,28582.0,33.1066,33.2697,33.0778,33.2697,28582.0
2020-05-05 15:00:00,34.63,34.69,34.37,34.41,36753.0,33.2217,33.2792,32.9723,33.0106,36753.0
2020-05-05 15:30:00,34.39,34.47,34.21,34.36,130708.0,32.9914,33.0682,32.8188,32.9627,130708.0
2020-05-06 09:30:00,34.44,34.83,34.01,34.14,21695.0,33.0394,33.4136,32.6269,32.7516,21695.0
2020-05-06 10:00:00,34.12,34.29,33.92,34.26,23064.0,32.7324,32.8955,32.5406,32.8667,23064.0
2020-05-06 10:30:00,34.29,34.45,34.24,34.37,13643.0,32.8955,33.049,32.8475,32.9723,13643.0
2020-05-06 11:00:00,34.35,34.36,34.04,34.14,11850.0,32.9531,32.9627,32.6557,32.7516,11850.0
2020-05-06 11:30:00,34.15,34.15,33.97,34.09,13473.0,32.7612,32.7612,32.5885,32.7036,13473.0
2020-05-06 12:00:00,34.09,34.23,34.06,34.16,15936.0,32.7036,32.838,32.6749,32.7708,15936.0
2020-05-06 12:30:00,34.16,34.28,34.13,34.21,23553.0,32.7708,32.8859,32.742,32.8188,23553.0
2020-05-06 13:00:00,34.2,34.21,34.08,34.21,10227.0,32.8092,32.8188,32.6941,32.8188,10227.0
2020-05-06 13:30:00,34.2,34.38,34.2,34.35,10735.0,32.8092,32.9819,32.8092,32.9531,10735.0
2020-05-06 14:00:00,34.34,34.36,34.2,34.28,17291.0,32.9435,32.9627,32.8092,32.8859,17291.0
2020-05-06 14:30:00,34.27,34.36,34.2,34.3,19314.0,32.8763,32.9627,32.8092,32.9051,19314.0
2020-05-06 15:00:00,34.33,34.36,34.23,34.28,25289.0,32.9339,32.9627,32.838,32.8859,25289.0
2020-05-06 15:30:00,34.26,34.31,34.13,34.25,118240.0,32.8667,32.9147,32.742,32.8571,118240.0
2020-05-07 09:30:00,34.91,35.46,34.91,35.33,29961.0,33.4903,34.0179,33.4903,33.8932,29961.0
2020-05-07 10:00:00,35.32,35.32,34.93,35.08,19365.0,33.8836,33.8836,33.5095,33.6534,19365.0
2020-05-07 10:30:00,35.1,35.47,35.1,35.24,18281.0,33.6726,34.0275,33.6726,33.8069,18281.0
2020-05-07 11:00:00,35.29,35.42,35.2,35.39,21301.0,33.8548,33.9796,33.7685,33.9508,21301.0
2020-05-07 11:30:00,35.39,35.55,35.32,35.51,19636.0,33.9508,34.1043,33.8836,34.0659,19636.0
2020-05-07 12:00:00,35.51,35.58,35.42,35.54,38101.0,34.0659,34.1331,33.9796,34.0947,38101.0
2020-05-07 12:30:00,35.52,35.57,35.27,35.43,43929.0,34.0755,34.1235,33.8357,33.9892,43929.0
2020-05-07 13:00:00,35.42,35.73,35.41,35.59,45820.0,33.9796,34.277,33.97,34.1426,45820.0
2020-05-07 13:30:00,35.61,35.75,35.55,35.68,26717.0,34.1618,34.2961,34.1043,34.229,26717.0
2020-05-07 14:00:00,35.67,35.69,35.58,35.62,24375.0,34.2194,34.2386,34.1331,34.1714,24375.0
2020-05-07 14:30:00,35.63,35.65,35.44,35.52,32110.0,34.181,34.2002,33.9987,34.0755,32110.0
2020-05-07 15:00:00,35.51,35.67,35.43,35.64,87445.0,34.0659,34.2194,33.9892,34.1906,87445.0
2020-05-07 15:30:00,35.65,35.71,35.48,35.65,183658.0,34.2002,34.2578,34.0371,34.2002,183658.0
2020-05-08 09:30:00,36.34,36.79,36.23,36.79,28350.0,34.8621,35.2938,34.7566,35.2938,28350.0
2020-05-08 10:00:00,36.7,36.87,36.26,36.29,98439.0,35.2075,35.3706,34.7854,34.8142,98439.0
2020-05-08 10:30:00,36.26,36.42,36.2,36.34,70524.0,34.7854,34.9389,34.7278,34.8621,70524.0
2020-05-08 11:00:00,36.33,36.75,36.29,36.74,36746.0,34.8526,35.2555,34.8142,35.2459,36746.0
2020-05-08 11:30:00,36.72,36.74,36.49,36.51,29716.0,35.2267,35.2459,35.006,35.0252,29716.0
2020-05-08 12:00:00,36.52,36.77,36.48,36.77,71644.0,35.0348,35.2747,34.9965,35.2747,71644.0
2020-05-08 12:30:00,36.8,36.85,36.64,36.72,73183.0,35.3034,35.3514,35.1499,35.2267,73183.0
2020-05-08 13:00:00,36.74,36.76,36.53,36.59,22714.0,35.2459,35.2651,35.0444,35.102,22714.0
2020-05-08 13:30:00,36.59,36.61,36.47,36.55,17573.0,35.102,35.1212,34.9869,35.0636,17573.0
2020-05-08 14:00:00,36.55,36.66,36.45,36.66,39251.0,35.0636,35.1691,34.9677,35.1691,39251.0
2020-05-08 14:30:00,36.66,36.86,36.57,36.82,36357.0,35.1691,35.361,35.0828,35.3226,36357.0
2020-05-08 15:00:00,36.82,36.95,36.81,36.93,59067.0,35.3226,35.4473,35.313,35.4282,59067.0
2020-05-08 15:30:00,36.92,37.01,36.64,36.8,319923.0,35.4186,35.5049,35.1499,35.3034,319923.0
2020-05-11 09:30:00,36.34,36.41,35.78,35.9,134185.0,34.8621,34.9293,34.3249,34.44,134185.0
2020-05-11 10:00:00,35.91,35.95,35.63,35.79,69896.0,34.4496,34.488,34.181,34.3345,69896.0
2020-05-11 10:30:00,35.76,35.96,35.72,35.88,36055.0,34.3057,34.4976,34.2674,34.4209,36055.0
2020-05-11 11:00:00,35.89,36.02,35.79,35.87,33448.0,34.4304,34.5552,34.3345,34.4113,33448.0
2020-05-11 11:30:00,35.88,36.08,35.88,35.99,17735.0,34.4209,34.6127,34.4209,34.5264,17735.0
2020-05-11 12:00:00,36.0,36.18,35.98,36.17,17866.0,34.536,34.7087,34.5168,34.6991,17866.0
2020-05-11 12:30:00,36.19,36.23,36.12,36.19,13443.0,34.7182,34.7566,34.6511,34.7182,13443.0
2020-05-11 13:00:00,36.18,36.25,36.14,36.18,9906.0,34.7087,34.7758,34.6703,34.7087,9906.0
2020-05-11 13:30:00,36.21,36.23,36.03,36.03,12789.0,34.7374,34.7566,34.5648,34.5648,12789.0
2020-05-11 14:00:00,36.05,36.06,35.94,36.02,26468.0,34.5839,34.5935,34.4784,34.5552,26468.0
2020-05-11 14:30:00,36.03,36.17,36.02,36.14,43292.0,34.5648,34.6991,34.5552,34.6703,43292.0
2020-05-11 15:00:00,36.14,36.42,36.13,36.34,40167.0,34.6703,34.9389,34.6607,34.8621,40167.0
2020-05-11 15:30:00,36.33,36.33,35.87,35.89,191789.0,34.8526,34.8526,34.4113,34.4304,191789.0
2020-05-12 09:30:00,35.94,36.11,35.32,35.34,31010.0,34.4784,34.6415,33.8836,33.9028,31010.0
2020-05-12 10:00:00,35.39,35.49,35.12,35.18,83551.0,33.9508,34.0467,33.6918,33.7493,83551.0
2020-05-12 10:30:00,35.16,35.32,35.1,35.24,109221.0,33.7301,33.8836,33.6726,33.8069,109221.0
2020-05-12 11:00:00,35.24,35.47,35.18,35.36,34389.0,33.8069,34.0275,33.7493,33.922,34389.0
2020-05-12 11:30:00,35.37,35.44,35.3,35.35,18748.0,33.9316,33.9987,33.8644,33.9124,18748.0
2020-05-12 12:00:00,35.35,35.58,35.25,35.56,29972.0,33.9124,34.1331,33.8165,34.1139,29972.0
2020-05-12 12:30:00,35.57,35.74,35.48,35.48,23651.0,34.1235,34.2865,34.0371,34.0371,23651.0
2020-05-12 13:00:00,35.48,35.48,35.21,35.23,37424.0,34.0371,34.0371,33.7781,33.7973,37424.0
2020-05-12 13:30:00,35.22,35.33,35.22,35.33,23560.0,33.7877,33.8932,33.7877,33.8932,23560.0
2020-05-12 14:00:00,35.34,35.34,34.92,34.93,36830.0,33.9028,33.9028,33.4999,33.5095,36830.0
2020-05-12 14:30:00,34.92,34.99,34.81,34.91,26094.0,33.4999,33.567,33.3944,33.4903,26094.0
2020-05-12 15:00:00,34.89,34.97,34.66,34.66,31528.0,33.4711,33.5479,33.2505,33.2505,31528.0
2020-05-12 15:30:00,34.68,34.73,34.38,34.59,191305.0,33.2697,33.3176,32.9819,33.1833,191305.0
2020-05-13 09:30:00,34.28,34.28,33.17,33.54,31368.0,32.8859,32.8859,31.8211,32.176,31368.0
2020-05-13 10:00:00,33.53,33.59,32.99,33.28,120973.0,32.1664,32.224,31.6484,31.9266,120973.0
2020-05-13 10:30:00,33.27,33.56,33.27,33.32,33955.0,31.917,32.1952,31.917,31.965,33955.0
2020-05-13 11:00:00,33.31,33.36,32.94,33.16,67377.0,31.9554,32.0033,31.6004,31.8115,67377.0
2020-05-13 11:30:00,33.16,33.16,32.83,32.95,68672.0,31.8115,31.8115,31.4949,31.61,68672.0
2020-05-13 12:00:00,32.94,33.05,32.78,33.04,110746.0,31.6004,31.7059,31.4469,31.6963,110746.0
2020-05-13 12:30:00,33.05,33.18,33.01,33.14,27116.0,31.7059,31.8307,31.6676,31.7923,27116.0
2020-05-13 13:00:00,33.16,33.26,33.03,33.08,30514.0,31.8115,31.9074,31.6868,31.7347,30514.0
2020-05-13 13:30:00,33.07,33.07,32.95,32.99,55728.0,31.7251,31.7251,31.61,31.6484,55728.0
2020-05-13 14:00:00,32.96,33.12,32.78,33.0,24641.0,31.6196,31.7731,31.4469,31.658,24641.0
2020-05-13 14:30:00,33.01,33.05,32.75,32.8,61835.0,31.6676,31.7059,31.4181,31.4661,61835.0
2020-05-13 15:00:00,32.82,32.95,32.74,32.83,61894.0,31.4853,31.61,31.4086,31.4949,61894.0
2020-05-13 15:30:00,32.82,33.09,32.79,33.03,130232.0,31.4853,31.7443,31.4565,31.6868,130232.0
2020-05-14 09:30:00,32.19,32.59,31.49,31.66,27789.0,30.8809,31.2647,30.2094,30.3725,27789.0
2020-05-14 10:00:00,31.61,32.0,31.56,31.95,67096.0,30.3245,30.6986,30.2765,30.6507,67096.0
2020-05-14 10:30:00,31.94,33.15,31.94,33.0,61951.0,30.6411,31.8019,30.6411,31.658,61951.0
2020-05-14 11:00:00,32.96,33.23,32.48,32.51,57129.0,31.6196,31.8786,31.1591,31.1879,57129.0
2020-05-14 11:30:00,32.52,32.61,32.18,32.55,72696.0,31.1975,31.2838,30.8713,31.2263,72696.0
2020-05-14 12:00:00,32.46,32.83,32.46,32.62,18461.0,31.1399,31.4949,31.1399,31.2934,18461.0
2020-05-14 12:30:00,32.58,32.9,32.58,32.88,16652.0,31.2551,31.562,31.2551,31.5429,16652.0
2020-05-14 13:00:00,32.89,32.97,32.76,32.95,20172.0,31.5525,31.6292,31.4277,31.61,20172.0
2020-05-14 13:30:00,32.95,32.97,32.55,32.55,19309.0,31.61,31.6292,31.2263,31.2263,19309.0
2020-05-14 14:00:00,32.53,32.65,32.48,32.65,39746.0,31.2071,31.3222,31.1591,31.3222,39746.0
2020-05-14 14:30:00,32.66,32.7,32.45,32.56,58446.0,31.3318,31.3702,31.1303,31.2359,58446.0
2020-05-14 15:00:00,32.56,32.89,32.55,32.84,37890.0,31.2359,31.5525,31.2263,31.5045,37890.0
2020-05-14 15:30:00,32.87,33.19,32.74,33.14,131369.0,31.5333,31.8402,31.4086,31.7923,131369.0
2020-05-15 09:30:00,32.94,33.43,32.68,33.38,24211.0,31.6004,32.0705,31.351,32.0225,24211.0
2020-05-15 10:00:00,33.34,33.84,33.27,33.8,35533.0,31.9841,32.4638,31.917,32.4254,35533.0
2020-05-15 10:30:00,33.81,34.0,33.72,33.86,47361.0,32.435,32.6173,32.3487,32.483,47361.0
2020-05-15 11:00:00,33.83,33.84,33.58,33.64,75195.0,32.4542,32.4638,32.2144,32.2719,75195.0
2020-05-15 11:30:00,33.66,33.7,33.4,33.5,14711.0,32.2911,32.3295,32.0417,32.1376,14711.0
2020-05-15 12:00:00,33.49,33.69,33.49,33.59,16890.0,32.128,32.3199,32.128,32.224,16890.0
2020-05-15 12:30:00,33.61,33.73,33.56,33.7,33506.0,32.2432,32.3583,32.1952,32.3295,33506.0
2020-05-15 13:00:00,33.73,33.79,33.65,33.73,20844.0,32.3583,32.4158,32.2815,32.3583,20844.0
2020-05-15 13:30:00,33.72,33.89,33.71,33.88,13703.0,32.3487,32.5118,32.3391,32.5022,13703.0
2020-05-15 14:00:00,33.91,34.01,33.82,33.85,21777.0,32.531,32.6269,32.4446,32.4734,21777.0
2020-05-15 14:30:00,33.84,33.85,33.59,33.63,94544.0,32.4638,32.4734,32.224,32.2624,94544.0
2020-05-15 15:00:00,33.64,33.7,33.46,33.51,55967.0,32.2719,32.3295,32.0993,32.1472,55967.0
2020-05-15 15:30:00,33.51,33.53,33.2,33.28,178961.0,32.1472,32.1664,31.8498,31.9266,178961.0
2020-05-18 09:30:00,34.93,36.01,34.75,35.83,158373.0,33.5095,34.5456,33.3368,34.3729,158373.0
2020-05-18 10:00:00,35.87,36.0,35.46,35.54,127209.0,34.4113,34.536,34.0179,34.0947,127209.0
2020-05-18 10:30:00,35.52,35.9,35.48,35.8,35331.0,34.0755,34.44,34.0371,34.3441,35331.0
2020-05-18 11:00:00,35.78,36.16,35.76,36.14,41330.0,34.3249,34.6895,34.3057,34.6703,41330.0
2020-05-18 11:30:00,36.14,36.14,35.85,35.98,22848.0,34.6703,34.6703,34.3921,34.5168,22848.0
2020-05-18 12:00:00,35.97,36.04,35.79,35.87,34556.0,34.5072,34.5743,34.3345,34.4113,34556.0
2020-05-18 12:30:00,35.85,35.85,35.61,35.8,27597.0,34.3921,34.3921,34.1618,34.3441,27597.0
2020-05-18 13:00:00,35.81,36.03,35.81,35.99,30803.0,34.3537,34.5648,34.3537,34.5264,30803.0
2020-05-18 13:30:00,35.98,36.06,35.88,35.91,24168.0,34.5168,34.5935,34.4209,34.4496,24168.0
2020-05-18 14:00:00,35.93,35.93,35.61,35.79,94941.0,34.4688,34.4688,34.1618,34.3345,94941.0
2020-05-18 14:30:00,35.77,35.92,35.74,35.89,48404.0,34.3153,34.4592,34.2865,34.4304,48404.0
2020-05-18 15:00:00,35.92,36.15,35.92,36.11,45643.0,34.4592,34.6799,34.4592,34.6415,45643.0
2020-05-18 15:30:00,36.12,36.48,35.89,35.98,313497.0,34.6511,34.9965,34.4304,34.5168,313497.0
2020-05-19 09:30:00,36.07,36.22,35.6,35.87,75284.0,34.6031,34.747,34.1522,34.4113,75284.0
2020-05-19 10:00:00,35.87,36.3,35.74,36.16,261477.0,34.4113,34.8238,34.2865,34.6895,261477.0
2020-05-19 10:30:00,36.17,36.29,36.03,36.09,201288.0,34.6991,34.8142,34.5648,34.6223,201288.0
2020-05-19 11:00:00,36.08,36.09,35.62,35.97,498405.0,34.6127,34.6223,34.1714,34.5072,498405.0
2020-05-19 11:30:00,35.99,36.26,35.99,36.26,40283.0,34.5264,34.7854,34.5264,34.7854,40283.0
2020-05-19 12:00:00,36.28,36.59,36.27,36.51,38216.0,34.8046,35.102,34.795,35.0252,38216.0
2020-05-19 12:30:00,36.54,36.84,36.47,36.79,55960.0,35.054,35.3418,34.9869,35.2938,55960.0
2020-05-19 13:00:00,36.76,36.81,36.54,36.55,23000.0,35.2651,35.313,35.054,35.0636,23000.0
2020-05-19 13:30:00,36.55,36.67,36.45,36.61,28768.0,35.0636,35.1787,34.9677,35.1212,28768.0
2020-05-19 14:00:00,36.59,36.65,36.52,36.6,20483.0,35.102,35.1595,35.0348,35.1116,20483.0
2020-05-19 14:30:00,36.61,36.69,36.14,36.17,42696.0,35.1212,35.1979,34.6703,34.6991,42696.0
2020-05-19 15:00:00,36.18,36.55,36.15,36.36,42191.0,34.7087,35.0636,34.6799,34.8813,42191.0
2020-05-19 15:30:00,36.34,36.39,35.92,35.97,134766.0,34.8621,34.9101,34.4592,34.5072,134766.0
2020-05-20 09:30:00,36.64,37.64,36.64,37.55,38064.0,35.1499,36.1093,35.1499,36.0229,38064.0
2020-05-20 10:00:00,37.55,37.82,37.48,37.58,17359.0,36.0229,36.282,35.9558,36.0517,17359.0
2020-05-20 10:30:00,37.6,37.69,37.47,37.55,21522.0,36.0709,36.1572,35.9462,36.0229,21522.0
2020-05-20 11:00:00,37.53,37.72,37.28,37.6,17758.0,36.0038,36.186,35.7639,36.0709,17758.0
2020-05-20 11:30:00,37.58,37.62,37.4,37.43,14130.0,36.0517,36.0901,35.879,35.9078,14130.0
2020-05-20 12:00:00,37.44,37.46,37.1,37.23,24661.0,35.9174,35.9366,35.5912,35.716,24661.0
2020-05-20 12:30:00,37.23,37.23,36.97,37.09,42693.0,35.716,35.716,35.4665,35.5816,42693.0
2020-05-20 13:00:00,37.08,37.08,36.86,36.89,14959.0,35.5721,35.5721,35.361,35.3898,14959.0
2020-05-20 13:30:00,36.9,36.9,36.75,36.8,15217.0,35.3994,35.3994,35.2555,35.3034,15217.0
2020-05-20 14:00:00,36.81,36.92,36.66,36.9,32176.0,35.313,35.4186,35.1691,35.3994,32176.0
2020-05-20 14:30:00,36.94,37.19,36.84,36.97,41332.0,35.4377,35.6776,35.3418,35.4665,41332.0
2020-05-20 15:00:00,36.98,37.09,36.94,37.04,44238.0,35.4761,35.5816,35.4377,35.5337,44238.0
2020-05-20 15:30:00,37.05,37.06,36.7,36.77,174073.0,35.5433,35.5529,35.2075,35.2747,174073.0
2020-05-21 09:30:00,36.66,37.1,36.27,36.55,47146.0,35.1691,35.5912,34.795,35.0636,47146.0
2020-05-21 10:00:00,36.54,36.55,36.11,36.11,95842.0,35.054,35.0636,34.6415,34.6415,95842.0
2020-05-21 10:30:00,36.09,36.09,35.67,35.77,95386.0,34.6223,34.6223,34.2194,34.3153,95386.0
2020-05-21 11:00:00,35.77,35.78,35.26,35.3,148871.0,34.3153,34.3249,33.8261,33.8644,148871.0
2020-05-21 11:30:00,35.3,35.71,35.27,35.56,246888.0,33.8644,34.2578,33.8357,34.1139,246888.0
2020-05-21 12:00:00,35.61,35.79,35.57,35.66,42702.0,34.1618,34.3345,34.1235,34.2098,42702.0
2020-05-21 12:30:00,35.63,35.69,35.49,35.51,24968.0,34.181,34.2386,34.0467,34.0659,24968.0
2020-05-21 13:00:00,35.52,35.58,35.36,35.44,46246.0,34.0755,34.1331,33.922,33.9987,46246.0
2020-05-21 13:30:00,35.49,35.59,35.42,35.42,29197.0,34.0467,34.1426,33.9796,33.9796,29197.0
2020-05-21 14:00:00,35.42,35.62,35.41,35.61,71971.0,33.9796,34.1714,33.97,34.1618,71971.0
2020-05-21 14:30:00,35.62,35.62,35.43,35.44,154025.0,34.1714,34.1714,33.9892,33.9987,154025.0
2020-05-21 15:00:00,35.45,35.51,35.43,35.43,82873.0,34.0083,34.0659,33.9892,33.9892,82873.0
2020-05-21 15:30:00,35.43,35.44,35.26,35.35,212638.0,33.9892,33.9987,33.8261,33.9124,212638.0
2020-05-22 09:30:00,35.3,35.33,34.59,34.76,39083.0,33.8644,33.8932,33.1833,33.3464,39083.0
2020-05-22 10:00:00,34.76,34.91,34.6,34.81,85743.0,33.3464,33.4903,33.1929,33.3944,85743.0
2020-05-22 10:30:00,34.81,34.85,34.46,34.58,85020.0,33.3944,33.4327,33.0586,33.1737,85020.0
2020-05-22 11:00:00,34.56,34.7,34.53,34.57,35718.0,33.1545,33.2888,33.1258,33.1641,35718.0
2020-05-22 11:30:00,34.56,34.74,34.49,34.65,35977.0,33.1545,33.3272,33.0874,33.2409,35977.0
2020-05-22 12:00:00,34.64,34.74,34.56,34.73,30971.0,33.2313,33.3272,33.1545,33.3176,30971.0
2020-05-22 12:30:00,34.75,34.92,34.7,34.91,50672.0,33.3368,33.4999,33.2888,33.4903,50672.0
2020-05-22 13:00:00,34.91,34.95,34.81,34.87,24303.0,33.4903,33.5287,33.3944,33.4519,24303.0
2020-05-22 13:30:00,34.86,34.92,34.65,34.88,37642.0,33.4423,33.4999,33.2409,33.4615,37642.0
2020-05-22 14:00:00,34.88,35.07,34.88,35.04,47496.0,33.4615,33.6438,33.4615,33.615,47496.0
2020-05-22 14:30:00,35.07,35.12,34.99,35.04,31297.0,33.6438,33.6918,33.567,33.615,31297.0
2020-05-22 15:00:00,35.03,35.12,35.0,35.12,32095.0,33.6054,33.6918,33.5766,33.6918,32095.0
2020-05-22 15:30:00,35.1,35.14,34.85,34.95,227579.0,33.6726,33.7109,33.4327,33.5287,227579.0
2020-05-26 09:30:00,36.65,37.21,36.11,36.9,295969.0,35.1595,35.6968,34.6415,35.3994,295969.0
2020-05-26 10:00:00,36.98,37.02,36.7,36.81,133678.0,35.4761,35.5145,35.2075,35.313,133678.0
2020-05-26 10:30:00,36.81,36.96,36.75,36.81,154351.0,35.313,35.4569,35.2555,35.313,154351.0
2020-05-26 11:00:00,36.81,36.88,36.37,36.52,114996.0,35.313,35.3802,34.8909,35.0348,114996.0
2020-05-26 11:30:00,36.5,36.62,36.21,36.59,268932.0,35.0156,35.1308,34.7374,35.102,268932.0
2020-05-26 12:00:00,36.57,36.76,36.48,36.63,208907.0,35.0828,35.2651,34.9965,35.1404,208907.0
2020-05-26 12:30:00,36.63,36.78,36.59,36.73,166693.0,35.1404,35.2843,35.102,35.2363,166693.0
2020-05-26 13:00:00,36.74,36.88,36.56,36.57,83019.0,35.2459,35.3802,35.0732,35.0828,83019.0
2020-05-26 13:30:00,36.56,36.76,36.54,36.71,51459.0,35.0732,35.2651,35.054,35.2171,51459.0
2020-05-26 14:00:00,36.7,36.73,36.57,36.66,81460.0,35.2075,35.2363,35.0828,35.1691,81460.0
2020-05-26 14:30:00,36.66,36.67,36.35,36.37,130938.0,35.1691,35.1787,34.8717,34.8909,130938.0
2020-05-26 15:00:00,36.37,36.56,36.28,36.37,124434.0,34.8909,35.0732,34.8046,34.8909,124434.0
2020-05-26 15:30:00,36.37,36.4,36.1,36.34,361375.0,34.8909,34.9197,34.6319,34.8621,361375.0
2020-05-27 09:30:00,37.41,38.09,37.39,37.54,171780.0,35.8886,36.541,35.8694,36.0133,171780.0
2020-05-27 10:00:00,37.55,37.55,37.25,37.34,313644.0,36.0229,36.0229,35.7351,35.8215,313644.0
2020-05-27 10:30:00,37.34,37.36,36.72,37.2,385448.0,35.8215,35.8407,35.2267,35.6872,385448.0
2020-05-27 11:00:00,37.2,37.46,37.16,37.38,108493.0,35.6872,35.9366,35.6488,35.8599,108493.0
2020-05-27 11:30:00,37.38,37.44,37.14,37.33,85070.0,35.8599,35.9174,35.6296,35.8119,85070.0
2020-05-27 12:00:00,37.31,37.36,37.03,37.06,67142.0,35.7927,35.8407,35.5241,35.5529,67142.0
2020-05-27 12:30:00,37.07,37.27,37.02,37.23,58286.0,35.5625,35.7543,35.5145,35.716,58286.0
2020-05-27 13:00:00,37.24,37.78,37.14,37.7,57253.0,35.7255,36.2436,35.6296,36.1668,57253.0
2020-05-27 13:30:00,37.71,37.8,37.54,37.59,74776.0,36.1764,36.2628,36.0133,36.0613,74776.0
2020-05-27 14:00:00,37.6,37.68,37.5,37.58,65725.0,36.0709,36.1477,35.975,36.0517,65725.0
2020-05-27 14:30:00,37.58,37.58,37.35,37.45,76453.0,36.0517,36.0517,35.8311,35.927,76453.0
2020-05-27 15:00:00,37.45,37.68,37.43,37.64,67678.0,35.927,36.1477,35.9078,36.1093,67678.0
2020-05-27 15:30:00,37.63,37.96,37.59,37.86,340601.0,36.0997,36.4163,36.0613,36.3203,340601.0
2020-05-28 09:30:00,38.24,38.24,36.82,37.08,59871.0,36.6849,36.6849,35.3226,35.5721,59871.0
2020-05-28 10:00:00,37.15,37.53,36.97,37.45,76082.0,35.6392,36.0038,35.4665,35.927,76082.0
2020-05-28 10:30:00,37.47,37.47,37.17,37.29,58097.0,35.9462,35.9462,35.6584,35.7735,58097.0
2020-05-28 11:00:00,37.28,37.51,37.25,37.43,59618.0,35.7639,35.9846,35.7351,35.9078,59618.0
2020-05-28 11:30:00,37.42,37.61,37.27,37.34,79599.0,35.8982,36.0805,35.7543,35.8215,79599.0
2020-05-28 12:00:00,37.33,37.39,37.17,37.19,29276.0,35.8119,35.8694,35.6584,35.6776,29276.0
2020-05-28 12:30:00,37.2,37.6,37.19,37.56,49299.0,35.6872,36.0709,35.6776,36.0325,49299.0
2020-05-28 13:00:00,37.57,37.57,37.33,37.48,29661.0,36.0421,36.0421,35.8119,35.9558,29661.0
2020-05-28 13:30:00,37.48,37.59,37.38,37.59,40826.0,35.9558,36.0613,35.8599,36.0613,40826.0
2020-05-28 14:00:00,37.61,37.72,37.42,37.42,45528.0,36.0805,36.186,35.8982,35.8982,45528.0
2020-05-28 14:30:00,37.43,37.44,37.21,37.31,65886.0,35.9078,35.9174,35.6968,35.7927,65886.0
2020-05-28 15:00:00,37.31,37.4,37.12,37.14,46461.0,35.7927,35.879,35.6104,35.6296,46461.0
2020-05-28 15:30:00,37.15,37.19,36.75,36.79,183659.0,35.6392,35.6776,35.2555,35.2938,183659.0
2020-05-29 09:30:00,36.4,36.49,35.75,35.81,141352.0,34.9197,35.006,34.2961,34.3537,141352.0
2020-05-29 10:00:00,35.8,36.52,35.73,36.45,109204.0,34.3441,35.0348,34.277,34.9677,109204.0
2020-05-29 10:30:00,36.51,36.52,36.1,36.21,64832.0,35.0252,35.0348,34.6319,34.7374,64832.0
2020-05-29 11:00:00,36.24,36.31,35.94,35.95,43895.0,34.7662,34.8334,34.4784,34.488,43895.0
2020-05-29 11:30:00,35.96,36.23,35.9,36.1,22155.0,34.4976,34.7566,34.44,34.6319,22155.0
2020-05-29 12:00:00,36.07,36.13,35.88,36.01,20338.0,34.6031,34.6607,34.4209,34.5456,20338.0
2020-05-29 12:30:00,36.0,36.0,35.71,35.91,31210.0,34.536,34.536,34.2578,34.4496,31210.0
2020-05-29 13:00:00,35.93,35.93,35.68,35.68,22952.0,34.4688,34.4688,34.229,34.229,22952.0
2020-05-29 13:30:00,35.7,35.75,35.54,35.65,40502.0,34.2482,34.2961,34.0947,34.2002,40502.0
2020-05-29 14:00:00,35.65,35.84,35.64,35.8,61085.0,34.2002,34.3825,34.1906,34.3441,61085.0
2020-05-29 14:30:00,35.79,36.05,35.55,36.02,54769.0,34.3345,34.5839,34.1043,34.5552,54769.0
2020-05-29 15:00:00,36.1,36.36,36.06,36.06,44319.0,34.6319,34.8813,34.5935,34.5935,44319.0
2020-05-29 15:30:00,36.09,36.18,35.59,35.64,604736.0,34.6223,34.7087,34.1426,34.1906,604736.0
2020-06-01 09:30:00,35.7,36.27,35.62,36.16,50478.0,34.2482,34.795,34.1714,34.6895,50478.0
2020-06-01 10:00:00,36.15,36.85,36.13,36.75,107744.0,34.6799,35.3514,34.6607,35.2555,107744.0
2020-06-01 10:30:00,36.77,36.95,36.67,36.79,232157.0,35.2747,35.4473,35.1787,35.2938,232157.0
2020-06-01 11:00:00,36.8,36.97,36.7,36.8,30503.0,35.3034,35.4665,35.2075,35.3034,30503.0
2020-06-01 11:30:00,36.76,36.77,36.6,36.67,17998.0,35.2651,35.2747,35.1116,35.1787,17998.0
2020-06-01 12:00:00,36.64,36.81,36.6,36.75,23610.0,35.1499,35.313,35.1116,35.2555,23610.0
2020-06-01 12:30:00,36.76,36.8,36.62,36.78,19991.0,35.2651,35.3034,35.1308,35.2843,19991.0
2020-06-01 13:00:00,36.79,36.89,36.78,36.82,24189.0,35.2938,35.3898,35.2843,35.3226,24189.0
2020-06-01 13:30:00,36.82,36.92,36.8,36.82,76882.0,35.3226,35.4186,35.3034,35.3226,76882.0
2020-06-01 14:00:00,36.82,36.94,36.69,36.7,37679.0,35.3226,35.4377,35.1979,35.2075,37679.0
2020-06-01 14:30:00,36.69,36.87,36.62,36.85,32151.0,35.1979,35.3706,35.1308,35.3514,32151.0
2020-06-01 15:00:00,36.86,36.97,36.81,36.97,87509.0,35.361,35.4665,35.313,35.4665,87509.0
2020-06-01 15:30:00,36.96,37.05,36.73,36.78,263484.0,35.4569,35.5433,35.2363,35.2843,263484.0
2020-06-02 09:30:00,37.18,37.74,37.13,37.32,74862.0,35.668,36.2052,35.62,35.8023,74862.0
2020-06-02 10:00:00,37.34,37.45,37.03,37.38,34884.0,35.8215,35.927,35.5241,35.8599,34884.0
2020-06-02 10:30:00,37.38,37.43,37.19,37.35,380151.0,35.8599,35.9078,35.6776,35.8311,380151.0
2020-06-02 11:00:00,37.37,37.53,37.26,37.42,40692.0,35.8503,36.0038,35.7447,35.8982,40692.0
2020-06-02 11:30:00,37.4,37.57,37.29,37.31,32383.0,35.879,36.0421,35.7735,35.7927,32383.0
2020-06-02 12:00:00,37.33,37.35,37.22,37.34,15601.0,35.8119,35.8311,35.7064,35.8215,15601.0
2020-06-02 12:30:00,37.35,37.41,37.26,37.37,44923.0,35.8311,35.8886,35.7447,35.8503,44923.0
2020-06-02 13:00:00,37.4,37.43,37.34,37.39,28128.0,35.879,35.9078,35.8215,35.8694,28128.0
2020-06-02 13:30:00,37.39,37.59,37.38,37.5,31570.0,35.8694,36.0613,35.8599,35.975,31570.0
2020-06-02 14:00:00,37.5,37.5,37.26,37.3,46796.0,35.975,35.975,35.7447,35.7831,46796.0
2020-06-02 14:30:00,37.3,37.41,37.16,37.4,41713.0,35.7831,35.8886,35.6488,35.879,41713.0
2020-06-02 15:00:00,37.38,37.57,37.38,37.52,50120.0,35.8599,36.0421,35.8599,35.9942,50120.0
2020-06-02 15:30:00,37.52,37.7,37.49,37.68,167652.0,35.9942,36.1668,35.9654,36.1477,167652.0
2020-06-03 09:30:00,38.53,39.36,38.15,39.23,307159.0,36.9631,37.7593,36.5985,37.6346,307159.0
2020-06-03 10:00:00,39.23,39.98,39.22,39.98,196109.0,37.6346,38.3541,37.625,38.3541,196109.0
2020-06-03 10:30:00,39.96,40.49,39.89,40.37,144886.0,38.3349,38.8434,38.2678,38.7283,144886.0
2020-06-03 11:00:00,40.38,40.67,40.21,40.46,131090.0,38.7379,39.0161,38.5748,38.8146,131090.0
2020-06-03 11:30:00,40.47,40.5,40.3,40.38,71187.0,38.8242,38.853,38.6611,38.7379,71187.0
2020-06-03 12:00:00,40.37,40.47,40.12,40.24,73241.0,38.7283,38.8242,38.4884,38.6035,73241.0
2020-06-03 12:30:00,40.24,40.41,40.21,40.23,76620.0,38.6035,38.7666,38.5748,38.594,76620.0
2020-06-03 13:00:00,40.23,40.27,40.03,40.23,177178.0,38.594,38.6323,38.4021,38.594,177178.0
2020-06-03 13:30:00,40.23,40.24,39.98,40.07,77767.0,38.594,38.6035,38.3541,38.4405,77767.0
2020-06-03 14:00:00,40.06,40.3,40.06,40.1,100463.0,38.4309,38.6611,38.4309,38.4692,100463.0
2020-06-03 14:30:00,40.1,40.12,40.02,40.05,67532.0,38.4692,38.4884,38.3925,38.4213,67532.0
2020-06-03 15:00:00,40.04,40.16,39.98,40.13,65602.0,38.4117,38.5268,38.3541,38.498,65602.0
2020-06-03 15:30:00,40.14,40.32,40.1,40.22,290353.0,38.5076,38.6803,38.4692,38.5844,290353.0
2020-06-04 09:30:00,39.75,39.76,39.32,39.76,72746.0,38.1335,38.1431,37.721,38.1431,72746.0
2020-06-04 10:00:00,39.78,40.0,39.67,39.83,71836.0,38.1623,38.3733,38.0567,38.2102,71836.0
2020-06-04 10:30:00,39.85,39.96,39.59,39.9,200441.0,38.2294,38.3349,37.98,38.2774,200441.0
2020-06-04 11:00:00,39.91,39.92,39.41,39.65,87057.0,38.287,38.2966,37.8073,38.0375,87057.0
2020-06-04 11:30:00,39.65,39.8,39.5,39.61,51708.0,38.0375,38.1814,37.8936,37.9992,51708.0
2020-06-04 12:00:00,39.63,39.77,39.5,39.51,50808.0,38.0184,38.1527,37.8936,37.9032,50808.0
2020-06-04 12:30:00,39.49,39.49,39.13,39.21,43173.0,37.884,37.884,37.5387,37.6154,43173.0
2020-06-04 13:00:00,39.21,39.21,39.07,39.13,44885.0,37.6154,37.6154,37.4811,37.5387,44885.0
2020-06-04 13:30:00,39.14,39.33,39.14,39.3,96003.0,37.5483,37.7306,37.5483,37.7018,96003.0
2020-06-04 14:00:00,39.3,39.45,39.26,39.29,68172.0,37.7018,37.8457,37.6634,37.6922,68172.0
2020-06-04 14:30:00,39.29,39.3,39.05,39.06,114960.0,37.6922,37.7018,37.4619,37.4715,114960.0
2020-06-04 15:00:00,39.05,39.2,38.97,39.19,75166.0,37.4619,37.6058,37.3852,37.5962,75166.0
2020-06-04 15:30:00,39.2,39.31,38.98,39.3,324263.0,37.6058,37.7114,37.3948,37.7018,324263.0
2020-06-05 09:30:00,41.56,41.83,40.76,41.4,164113.0,39.8699,40.1289,39.1024,39.7164,164113.0
2020-06-05 10:00:00,41.44,41.79,41.43,41.5,115086.0,39.7547,40.0905,39.7452,39.8123,115086.0
2020-06-05 10:30:00,41.51,41.72,41.42,41.72,71138.0,39.8219,40.0234,39.7356,40.0234,71138.0
2020-06-05 11:00:00,41.71,41.84,41.58,41.8,67115.0,40.0138,40.1385,39.8891,40.1001,67115.0
2020-06-05 11:30:00,41.79,41.87,41.6,41.64,43149.0,40.0905,40.1673,39.9082,39.9466,43149.0
2020-06-05 12:00:00,41.64,41.69,41.42,41.56,37419.0,39.9466,39.9946,39.7356,39.8699,37419.0
2020-06-05 12:30:00,41.56,41.89,41.56,41.89,41563.0,39.8699,40.1864,39.8699,40.1864,41563.0
2020-06-05 13:00:00,41.89,42.2,41.85,42.19,40679.0,40.1864,40.4838,40.1481,40.4742,40679.0
2020-06-05 13:30:00,42.21,42.33,42.09,42.17,42785.0,40.4934,40.6085,40.3783,40.4551,42785.0
2020-06-05 14:00:00,42.17,42.41,42.04,42.11,47521.0,40.4551,40.6853,40.3303,40.3975,47521.0
2020-06-05 14:30:00,42.11,42.19,41.93,41.98,54042.0,40.3975,40.4742,40.2248,40.2728,54042.0
2020-06-05 15:00:00,42.0,42.06,41.79,41.99,71105.0,40.292,40.3495,40.0905,40.2824,71105.0
2020-06-05 15:30:00,41.98,42.01,41.53,41.67,247808.0,40.2728,40.3016,39.8411,39.9754,247808.0
2020-06-08 09:30:00,42.3,43.08,42.3,42.82,48883.0,40.5798,41.328,40.5798,41.0786,48883.0
2020-06-08 10:00:00,42.88,42.96,42.63,42.67,61179.0,41.1362,41.2129,40.8963,40.9347,61179.0
2020-06-08 10:30:00,42.71,42.77,42.44,42.7,88026.0,40.9731,41.0307,40.7141,40.9635,88026.0
2020-06-08 11:00:00,42.74,43.0,42.58,42.69,64757.0,41.0019,41.2513,40.8484,40.9539,64757.0
2020-06-08 11:30:00,42.67,42.89,42.55,42.72,40249.0,40.9347,41.1458,40.8196,40.9827,40249.0
2020-06-08 12:00:00,42.75,43.08,42.75,42.9,92610.0,41.0115,41.328,41.0115,41.1554,92610.0
2020-06-08 12:30:00,42.91,42.99,42.69,42.96,63921.0,41.165,41.2417,40.9539,41.2129,63921.0
2020-06-08 13:00:00,42.99,43.0,42.68,42.7,80955.0,41.2417,41.2513,40.9443,40.9635,80955.0
2020-06-08 13:30:00,42.7,43.0,42.68,42.87,55330.0,40.9635,41.2513,40.9443,41.1266,55330.0
2020-06-08 14:00:00,42.86,42.88,42.64,42.65,63134.0,41.117,41.1362,40.9059,40.9155,63134.0
2020-06-08 14:30:00,42.66,42.83,42.56,42.81,105586.0,40.9251,41.0882,40.8292,41.069,105586.0
2020-06-08 15:00:00,42.81,42.89,42.67,42.87,85658.0,41.069,41.1458,40.9347,41.1266,85658.0
2020-06-08 15:30:00,42.86,43.01,42.84,43.0,264164.0,41.117,41.2609,41.0978,41.2513,264164.0
2020-06-09 09:30:00,41.96,42.26,41.54,41.67,63360.0,40.2536,40.5414,39.8507,39.9754,63360.0
2020-06-09 10:00:00,41.67,41.79,41.4,41.42,89344.0,39.9754,40.0905,39.7164,39.7356,89344.0
2020-06-09 10:30:00,41.4,41.9,41.33,41.69,73832.0,39.7164,40.196,39.6492,39.9946,73832.0
2020-06-09 11:00:00,41.65,41.79,41.62,41.73,54698.0,39.9562,40.0905,39.9274,40.033,54698.0
2020-06-09 11:30:00,41.73,41.92,41.67,41.68,62750.0,40.033,40.2152,39.9754,39.985,62750.0
2020-06-09 12:00:00,41.68,41.97,41.67,41.8,42921.0,39.985,40.2632,39.9754,40.1001,42921.0
2020-06-09 12:30:00,41.81,41.92,41.81,41.86,30921.0,40.1097,40.2152,40.1097,40.1577,30921.0
2020-06-09 13:00:00,41.86,41.97,41.85,41.97,29204.0,40.1577,40.2632,40.1481,40.2632,29204.0
2020-06-09 13:30:00,41.95,42.04,41.94,41.99,31290.0,40.244,40.3303,40.2344,40.2824,31290.0
2020-06-09 14:00:00,41.99,42.02,41.91,41.96,74548.0,40.2824,40.3112,40.2056,40.2536,74548.0
2020-06-09 14:30:00,41.96,42.15,41.95,42.1,48328.0,40.2536,40.4359,40.244,40.3879,48328.0
2020-06-09 15:00:00,42.1,42.2,42.08,42.16,35406.0,40.3879,40.4838,40.3687,40.4455,35406.0
2020-06-09 15:30:00,42.16,42.16,41.78,41.84,248175.0,40.4455,40.4455,40.0809,40.1385,248175.0
2020-06-10 09:30:00,41.78,41.83,40.19,40.55,34836.0,40.0809,40.1289,38.5556,38.9009,34836.0
2020-06-10 10:00:00,40.5,40.59,40.1,40.32,87610.0,38.853,38.9393,38.4692,38.6803,87610.0
2020-06-10 10:30:00,40.27,40.47,40.22,40.25,104090.0,38.6323,38.8242,38.5844,38.6131,104090.0
2020-06-10 11:00:00,40.27,40.38,40.16,40.26,37076.0,38.6323,38.7379,38.5268,38.6227,37076.0
2020-06-10 11:30:00,40.27,40.63,40.24,40.63,129121.0,38.6323,38.9777,38.6035,38.9777,129121.0
2020-06-10 12:00:00,40.64,40.65,40.49,40.5,71329.0,38.9873,38.9969,38.8434,38.853,71329.0
2020-06-10 12:30:00,40.5,40.58,40.43,40.48,153740.0,38.853,38.9297,38.7858,38.8338,153740.0
2020-06-10 13:00:00,40.48,40.56,40.43,40.45,57906.0,38.8338,38.9105,38.7858,38.805,57906.0
2020-06-10 13:30:00,40.46,40.64,40.28,40.29,58080.0,38.8146,38.9873,38.6419,38.6515,58080.0
2020-06-10 14:00:00,40.3,40.84,40.28,40.83,45416.0,38.6611,39.1791,38.6419,39.1696,45416.0
2020-06-10 14:30:00,40.88,40.88,40.09,40.16,73937.0,39.2175,39.2175,38.4596,38.5268,73937.0
2020-06-10 15:00:00,40.14,40.31,39.99,40.31,63881.0,38.5076,38.6707,38.3637,38.6707,63881.0
2020-06-10 15:30:00,40.33,40.61,39.88,39.88,353814.0,38.6899,38.9585,38.2582,38.2582,353814.0
2020-06-11 09:30:00,37.95,37.96,37.16,37.4,124875.0,36.4067,36.4163,35.6488,35.879,124875.0
2020-06-11 10:00:00,37.5,37.64,37.1,37.16,63742.0,35.975,36.1093,35.5912,35.6488,63742.0
2020-06-11 10:30:00,37.15,37.27,36.95,37.1,54896.0,35.6392,35.7543,35.4473,35.5912,54896.0
2020-06-11 11:00:00,37.09,37.09,36.68,36.76,61994.0,35.5816,35.5816,35.1883,35.2651,61994.0
2020-06-11 11:30:00,36.76,36.92,36.7,36.91,52356.0,35.2651,35.4186,35.2075,35.409,52356.0
2020-06-11 12:00:00,36.91,36.93,36.21,36.23,90276.0,35.409,35.4282,34.7374,34.7566,90276.0
2020-06-11 12:30:00,36.2,36.71,36.2,36.28,115117.0,34.7278,35.2171,34.7278,34.8046,115117.0
2020-06-11 13:00:00,36.3,36.73,36.3,36.6,43295.0,34.8238,35.2363,34.8238,35.1116,43295.0
2020-06-11 13:30:00,36.6,36.86,36.59,36.77,73686.0,35.1116,35.361,35.102,35.2747,73686.0
2020-06-11 14:00:00,36.77,36.89,36.6,36.79,127800.0,35.2747,35.3898,35.1116,35.2938,127800.0
2020-06-11 14:30:00,36.79,36.81,36.52,36.61,50889.0,35.2938,35.313,35.0348,35.1212,50889.0
2020-06-11 15:00:00,36.59,36.75,36.52,36.66,108658.0,35.102,35.2555,35.0348,35.1691,108658.0
2020-06-11 15:30:00,36.65,36.76,36.26,36.29,298554.0,35.1595,35.2651,34.7854,34.8142,298554.0
2020-06-12 09:30:00,38.0,38.69,37.87,38.3,74196.0,36.4546,37.1166,36.3299,36.7424,74196.0
2020-06-12 10:00:00,38.35,38.69,38.05,38.08,55752.0,36.7904,37.1166,36.5026,36.5314,55752.0
2020-06-12 10:30:00,38.07,38.16,37.5,37.65,100502.0,36.5218,36.6081,35.975,36.1189,100502.0
2020-06-12 11:00:00,37.66,37.76,37.08,37.47,39980.0,36.1285,36.2244,35.5721,35.9462,39980.0
2020-06-12 11:30:00,37.45,37.79,37.32,37.78,18328.0,35.927,36.2532,35.8023,36.2436,18328.0
2020-06-12 12:00:00,37.87,38.0,37.57,37.64,21871.0,36.3299,36.4546,36.0421,36.1093,21871.0
2020-06-12 12:30:00,37.64,37.79,37.59,37.6,57074.0,36.1093,36.2532,36.0613,36.0709,57074.0
2020-06-12 13:00:00,37.58,37.6,37.26,37.31,20728.0,36.0517,36.0709,35.7447,35.7927,20728.0
2020-06-12 13:30:00,37.31,37.34,36.64,36.68,74656.0,35.7927,35.8215,35.1499,35.1883,74656.0
2020-06-12 14:00:00,36.66,37.04,36.65,36.93,19754.0,35.1691,35.5337,35.1595,35.4282,19754.0
2020-06-12 14:30:00,36.97,37.07,36.67,36.86,41541.0,35.4665,35.5625,35.1787,35.361,41541.0
2020-06-12 15:00:00,36.88,37.02,36.6,36.67,52644.0,35.3802,35.5145,35.1116,35.1787,52644.0
2020-06-12 15:30:00,36.69,37.15,36.64,37.07,318249.0,35.1979,35.6392,35.1499,35.5625,318249.0
2020-06-15 09:30:00,35.7,35.7,35.03,35.38,64358.0,34.2482,34.2482,33.6054,33.9412,64358.0
2020-06-15 10:00:00,35.41,36.03,35.36,35.85,60898.0,33.97,34.5648,33.922,34.3921,60898.0
2020-06-15 10:30:00,35.82,36.5,35.75,36.41,46100.0,34.3633,35.0156,34.2961,34.9293,46100.0
2020-06-15 11:00:00,36.41,36.73,36.21,36.25,30351.0,34.9293,35.2363,34.7374,34.7758,30351.0
2020-06-15 11:30:00,36.22,36.45,36.13,36.39,35658.0,34.747,34.9677,34.6607,34.9101,35658.0
2020-06-15 12:00:00,36.37,36.64,36.36,36.61,25058.0,34.8909,35.1499,34.8813,35.1212,25058.0
2020-06-15 12:30:00,36.59,36.89,36.54,36.89,22931.0,35.102,35.3898,35.054,35.3898,22931.0
2020-06-15 13:00:00,36.9,37.25,36.87,37.04,30335.0,35.3994,35.7351,35.3706,35.5337,30335.0
2020-06-15 13:30:00,37.02,37.04,36.59,36.73,32398.0,35.5145,35.5337,35.102,35.2363,32398.0
2020-06-15 14:00:00,36.76,37.6,36.76,37.54,46959.0,35.2651,36.0709,35.2651,36.0133,46959.0
2020-06-15 14:30:00,37.59,37.63,37.4,37.58,90574.0,36.0613,36.0997,35.879,36.0517,90574.0
2020-06-15 15:00:00,37.56,37.78,37.36,37.36,87290.0,36.0325,36.2436,35.8407,35.8407,87290.0
2020-06-15 15:30:00,37.36,37.62,37.1,37.58,265529.0,35.8407,36.0901,35.5912,36.0517,265529.0
2020-06-16 09:30:00,39.53,39.93,38.8,39.46,60762.0,37.9224,38.3062,37.2221,37.8553,60762.0
2020-06-16 10:00:00,39.47,39.54,39.15,39.43,41993.0,37.8649,37.932,37.5579,37.8265,41993.0
2020-06-16 10:30:00,39.44,39.47,38.5,38.51,68967.0,37.8361,37.8649,36.9343,36.9439,68967.0
2020-06-16 11:00:00,38.46,39.32,38.26,39.14,138540.0,36.8959,37.721,36.7041,37.5483,138540.0
2020-06-16 11:30:00,39.15,39.17,38.55,38.55,54200.0,37.5579,37.5771,36.9823,36.9823,54200.0
2020-06-16 12:00:00,38.57,38.59,38.29,38.47,54709.0,37.0015,37.0206,36.7328,36.9055,54709.0
2020-06-16 12:30:00,38.46,38.66,38.23,38.28,37955.0,36.8959,37.0878,36.6753,36.7233,37955.0
2020-06-16 13:00:00,38.31,38.39,38.18,38.24,39106.0,36.752,36.8288,36.6273,36.6849,39106.0
2020-06-16 13:30:00,38.24,38.27,37.86,37.95,37303.0,36.6849,36.7137,36.3203,36.4067,37303.0
2020-06-16 14:00:00,37.98,38.44,37.97,38.3,75719.0,36.4355,36.8767,36.4259,36.7424,75719.0
2020-06-16 14:30:00,38.32,38.39,38.0,38.03,62684.0,36.7616,36.8288,36.4546,36.4834,62684.0
2020-06-16 15:00:00,38.05,38.07,37.54,37.71,69659.0,36.5026,36.5218,36.0133,36.1764,69659.0
2020-06-16 15:30:00,37.71,37.94,37.46,37.88,292708.0,36.1764,36.3971,35.9366,36.3395,292708.0
2020-06-17 09:30:00,38.09,38.38,37.67,37.7,37218.0,36.541,36.8192,36.1381,36.1668,37218.0
2020-06-17 10:00:00,37.77,37.94,37.48,37.48,42362.0,36.234,36.3971,35.9558,35.9558,42362.0
2020-06-17 10:30:00,37.46,37.87,37.4,37.81,48625.0,35.9366,36.3299,35.879,36.2724,48625.0
2020-06-17 11:00:00,37.81,37.82,37.41,37.42,47995.0,36.2724,36.282,35.8886,35.8982,47995.0
2020-06-17 11:30:00,37.4,37.88,37.36,37.88,36138.0,35.879,36.3395,35.8407,36.3395,36138.0
2020-06-17 12:00:00,37.88,37.97,37.74,37.74,19943.0,36.3395,36.4259,36.2052,36.2052,19943.0
2020-06-17 12:30:00,37.82,37.87,37.69,37.77,14676.0,36.282,36.3299,36.1572,36.234,14676.0
2020-06-17 13:00:00,37.76,37.85,37.76,37.78,16511.0,36.2244,36.3107,36.2244,36.2436,16511.0
2020-06-17 13:30:00,37.8,37.97,37.78,37.81,19427.0,36.2628,36.4259,36.2436,36.2724,19427.0
2020-06-17 14:00:00,37.8,37.93,37.7,37.7,44484.0,36.2628,36.3875,36.1668,36.1668,44484.0
2020-06-17 14:30:00,37.7,37.81,37.63,37.63,49159.0,36.1668,36.2724,36.0997,36.0997,49159.0
2020-06-17 15:00:00,37.62,37.62,37.38,37.41,59785.0,36.0901,36.0901,35.8599,35.8886,59785.0
2020-06-17 15:30:00,37.41,37.58,37.33,37.37,246092.0,35.8886,36.0517,35.8119,35.8503,246092.0
2020-06-18 09:30:00,36.98,37.45,36.86,37.21,26893.0,35.4761,35.927,35.361,35.6968,26893.0
2020-06-18 10:00:00,37.22,37.88,37.22,37.81,39127.0,35.7064,36.3395,35.7064,36.2724,39127.0
2020-06-18 10:30:00,37.83,37.91,37.51,37.65,37037.0,36.2916,36.3683,35.9846,36.1189,37037.0
2020-06-18 11:00:00,37.67,37.73,37.38,37.4,40734.0,36.1381,36.1956,35.8599,35.879,40734.0
2020-06-18 11:30:00,37.41,37.53,37.2,37.29,24750.0,35.8886,36.0038,35.6872,35.7735,24750.0
2020-06-18 12:00:00,37.3,37.48,37.26,37.45,27364.0,35.7831,35.9558,35.7447,35.927,27364.0
2020-06-18 12:30:00,37.45,37.53,37.31,37.51,41932.0,35.927,36.0038,35.7927,35.9846,41932.0
2020-06-18 13:00:00,37.53,37.57,37.45,37.47,21517.0,36.0038,36.0421,35.927,35.9462,21517.0
2020-06-18 13:30:00,37.46,37.52,37.41,37.5,24928.0,35.9366,35.9942,35.8886,35.975,24928.0
2020-06-18 14:00:00,37.49,37.5,37.35,37.49,41803.0,35.9654,35.975,35.8311,35.9654,41803.0
2020-06-18 14:30:00,37.5,37.55,37.35,37.36,49565.0,35.975,36.0229,35.8311,35.8407,49565.0
2020-06-18 15:00:00,37.36,37.37,37.17,37.3,52482.0,35.8407,35.8503,35.6584,35.7831,52482.0
2020-06-18 15:30:00,37.31,37.39,37.03,37.11,199165.0,35.7927,35.8694,35.5241,35.6008,199165.0
2020-06-19 09:30:00,38.97,38.97,37.79,38.04,126283.0,37.3852,37.3852,36.2532,36.493,126283.0
2020-06-19 10:00:00,38.02,38.34,37.82,37.84,40479.0,36.4738,36.7808,36.282,36.3011,40479.0
2020-06-19 10:30:00,37.81,37.94,37.7,37.77,30199.0,36.2724,36.3971,36.1668,36.234,30199.0
2020-06-19 11:00:00,37.78,38.03,37.76,37.97,52011.0,36.2436,36.4834,36.2244,36.4259,52011.0
2020-06-19 11:30:00,37.97,37.97,37.83,37.91,25790.0,36.4259,36.4259,36.2916,36.3683,25790.0
2020-06-19 12:00:00,37.89,37.9,37.19,37.27,42316.0,36.3491,36.3587,35.6776,35.7543,42316.0
2020-06-19 12:30:00,37.31,37.5,37.28,37.5,39260.0,35.7927,35.975,35.7639,35.975,39260.0
2020-06-19 13:00:00,37.5,37.52,37.07,37.11,41967.0,35.975,35.9942,35.5625,35.6008,41967.0
2020-06-19 13:30:00,37.1,37.15,36.81,36.81,24269.0,35.5912,35.6392,35.313,35.313,24269.0
2020-06-19 14:00:00,36.83,36.93,36.66,36.73,31385.0,35.3322,35.4282,35.1691,35.2363,31385.0
2020-06-19 14:30:00,36.72,37.19,36.67,37.15,63152.0,35.2267,35.6776,35.1787,35.6392,63152.0
2020-06-19 15:00:00,37.15,37.36,37.08,37.27,69421.0,35.6392,35.8407,35.5721,35.7543,69421.0
2020-06-19 15:30:00,37.26,37.3,37.0,37.09,451454.0,35.7447,35.7831,35.4953,35.5816,451454.0
2020-06-22 09:30:00,36.93,36.93,36.23,36.78,51905.0,35.4282,35.4282,34.7566,35.2843,51905.0
2020-06-22 10:00:00,36.75,37.0,36.59,36.96,47035.0,35.2555,35.4953,35.102,35.4569,47035.0
2020-06-22 10:30:00,36.92,36.98,36.51,36.54,34423.0,35.4186,35.4761,35.0252,35.054,34423.0
2020-06-22 11:00:00,36.52,36.79,36.51,36.75,31755.0,35.0348,35.2938,35.0252,35.2555,31755.0
2020-06-22 11:30:00,36.72,36.95,36.67,36.89,28597.0,35.2267,35.4473,35.1787,35.3898,28597.0
2020-06-22 12:00:00,36.88,37.21,36.88,37.14,17096.0,35.3802,35.6968,35.3802,35.6296,17096.0
2020-06-22 12:30:00,37.16,37.35,37.05,37.25,20512.0,35.6488,35.8311,35.5433,35.7351,20512.0
2020-06-22 13:00:00,37.25,37.45,37.17,37.23,51314.0,35.7351,35.927,35.6584,35.716,51314.0
2020-06-22 13:30:00,37.25,37.31,37.14,37.3,18914.0,35.7351,35.7927,35.6296,35.7831,18914.0
2020-06-22 14:00:00,37.31,37.31,37.12,37.26,31500.0,35.7927,35.7927,35.6104,35.7447,31500.0
2020-06-22 14:30:00,37.26,37.39,37.21,37.39,30225.0,35.7447,35.8694,35.6968,35.8694,30225.0
2020-06-22 15:00:00,37.38,37.42,37.14,37.23,59828.0,35.8599,35.8982,35.6296,35.716,59828.0
2020-06-22 15:30:00,37.23,37.33,37.2,37.25,169723.0,35.716,35.8119,35.6872,35.7351,169723.0
2020-06-23 09:30:00,37.86,38.05,37.4,37.56,27390.0,36.3203,36.5026,35.879,36.0325,27390.0
2020-06-23 10:00:00,37.59,37.8,37.46,37.67,31484.0,36.0613,36.2628,35.9366,36.1381,31484.0
2020-06-23 10:30:00,37.68,37.7,37.39,37.49,53793.0,36.1477,36.1668,35.8694,35.9654,53793.0
2020-06-23 11:00:00,37.46,37.71,37.4,37.59,31592.0,35.9366,36.1764,35.879,36.0613,31592.0
2020-06-23 11:30:00,37.58,37.59,37.36,37.46,14414.0,36.0517,36.0613,35.8407,35.9366,14414.0
2020-06-23 12:00:00,37.48,37.53,37.28,37.35,21202.0,35.9558,36.0038,35.7639,35.8311,21202.0
2020-06-23 12:30:00,37.34,37.59,37.29,37.57,54944.0,35.8215,36.0613,35.7735,36.0421,54944.0
2020-06-23 13:00:00,37.57,37.66,37.53,37.57,13727.0,36.0421,36.1285,36.0038,36.0421,13727.0
2020-06-23 13:30:00,37.57,37.7,37.57,37.64,12162.0,36.0421,36.1668,36.0421,36.1093,12162.0
2020-06-23 14:00:00,37.67,37.67,37.48,37.61,12616.0,36.1381,36.1381,35.9558,36.0805,12616.0
2020-06-23 14:30:00,37.62,37.66,37.45,37.45,27868.0,36.0901,36.1285,35.927,35.927,27868.0
2020-06-23 15:00:00,37.45,37.55,37.39,37.4,27652.0,35.927,36.0229,35.8694,35.879,27652.0
2020-06-23 15:30:00,37.39,37.51,37.25,37.3,104520.0,35.8694,35.9846,35.7351,35.7831,104520.0
2020-06-24 09:30:00,36.81,36.88,36.1,36.12,40022.0,35.313,35.3802,34.6319,34.6511,40022.0
2020-06-24 10:00:00,36.12,36.45,35.99,36.42,43815.0,34.6511,34.9677,34.5264,34.9389,43815.0
2020-06-24 10:30:00,36.42,36.52,36.22,36.39,60374.0,34.9389,35.0348,34.747,34.9101,60374.0
2020-06-24 11:00:00,36.38,36.43,35.66,35.89,63421.0,34.9005,34.9485,34.2098,34.4304,63421.0
2020-06-24 11:30:00,35.87,35.89,35.47,35.66,19972.0,34.4113,34.4304,34.0275,34.2098,19972.0
2020-06-24 12:00:00,35.66,35.88,35.58,35.59,80026.0,34.2098,34.4209,34.1331,34.1426,80026.0
2020-06-24 12:30:00,35.6,35.83,35.57,35.76,29880.0,34.1522,34.3729,34.1235,34.3057,29880.0
2020-06-24 13:00:00,35.79,35.91,35.6,35.6,14512.0,34.3345,34.4496,34.1522,34.1522,14512.0
2020-06-24 13:30:00,35.6,35.6,35.45,35.54,35459.0,34.1522,34.1522,34.0083,34.0947,35459.0
2020-06-24 14:00:00,35.56,35.73,35.4,35.66,23219.0,34.1139,34.277,33.9604,34.2098,23219.0
2020-06-24 14:30:00,35.66,35.69,35.5,35.55,23164.0,34.2098,34.2386,34.0563,34.1043,23164.0
2020-06-24 15:00:00,35.6,35.71,35.41,35.46,140472.0,34.1522,34.2578,33.97,34.0179,140472.0
2020-06-24 15:30:00,35.48,35.52,35.14,35.17,231559.0,34.0371,34.0755,33.7109,33.7397,231559.0
2020-06-25 09:30:00,35.01,35.01,34.45,34.95,59470.0,33.5862,33.5862,33.049,33.5287,59470.0
2020-06-25 10:00:00,34.94,35.23,34.93,35.17,58754.0,33.5191,33.7973,33.5095,33.7397,58754.0
2020-06-25 10:30:00,35.16,35.18,34.8,34.87,28129.0,33.7301,33.7493,33.3848,33.4519,28129.0
2020-06-25 11:00:00,34.86,34.88,34.64,34.64,36170.0,33.4423,33.4615,33.2313,33.2313,36170.0
2020-06-25 11:30:00,34.65,34.73,34.42,34.54,36506.0,33.2409,33.3176,33.0202,33.1353,36506.0
2020-06-25 12:00:00,34.54,34.67,34.5,34.53,63522.0,33.1353,33.2601,33.097,33.1258,63522.0
2020-06-25 12:30:00,34.53,34.67,34.48,34.62,74595.0,33.1258,33.2601,33.0778,33.2121,74595.0
2020-06-25 13:00:00,34.61,34.65,34.52,34.63,32161.0,33.2025,33.2409,33.1162,33.2217,32161.0
2020-06-25 13:30:00,34.61,34.62,34.52,34.56,46292.0,33.2025,33.2121,33.1162,33.1545,46292.0
2020-06-25 14:00:00,34.55,34.65,34.49,34.62,52447.0,33.1449,33.2409,33.0874,33.2121,52447.0
2020-06-25 14:30:00,34.61,34.66,34.55,34.61,45322.0,33.2025,33.2505,33.1449,33.2025,45322.0
2020-06-25 15:00:00,34.61,35.06,34.57,35.04,167612.0,33.2025,33.6342,33.1641,33.615,167612.0
2020-06-25 15:30:00,35.05,35.38,34.88,35.36,207287.0,33.6246,33.9412,33.4615,33.922,207287.0
2020-06-26 09:30:00,35.03,35.73,34.98,35.57,59741.0,33.6054,34.277,33.5575,34.1235,59741.0
2020-06-26 10:00:00,35.55,35.56,35.09,35.29,38886.0,34.1043,34.1139,33.663,33.8548,38886.0
2020-06-26 10:30:00,35.27,35.28,34.71,34.8,50838.0,33.8357,33.8453,33.2984,33.3848,50838.0
2020-06-26 11:00:00,34.78,34.9,34.69,34.89,26596.0,33.3656,33.4807,33.2792,33.4711,26596.0
2020-06-26 11:30:00,34.89,34.98,34.82,34.96,31298.0,33.4711,33.5575,33.404,33.5383,31298.0
2020-06-26 12:00:00,34.95,35.07,34.92,35.06,66936.0,33.5287,33.6438,33.4999,33.6342,66936.0
2020-06-26 12:30:00,35.05,35.22,35.03,35.12,27931.0,33.6246,33.7877,33.6054,33.6918,27931.0
2020-06-26 13:00:00,35.13,35.32,35.1,35.25,34146.0,33.7014,33.8836,33.6726,33.8165,34146.0
2020-06-26 13:30:00,35.24,35.3,35.19,35.19,23994.0,33.8069,33.8644,33.7589,33.7589,23994.0
2020-06-26 14:00:00,35.18,35.26,35.15,35.24,24947.0,33.7493,33.8261,33.7205,33.8069,24947.0
2020-06-26 14:30:00,35.26,35.5,35.22,35.49,92355.0,33.8261,34.0563,33.7877,34.0467,92355.0
2020-06-26 15:00:00,35.49,35.55,35.32,35.43,155651.0,34.0467,34.1043,33.8836,33.9892,155651.0
2020-06-26 15:30:00,35.41,35.83,35.29,35.73,507193.0,33.97,34.3729,33.8548,34.277,507193.0
2020-06-29 09:30:00,36.36,36.36,35.74,36.09,72301.0,34.8813,34.8813,34.2865,34.6223,72301.0
2020-06-29 10:00:00,36.09,36.57,36.09,36.46,65751.0,34.6223,35.0828,34.6223,34.9773,65751.0
2020-06-29 10:30:00,36.47,36.8,36.47,36.59,46029.0,34.9869,35.3034,34.9869,35.102,46029.0
2020-06-29 11:00:00,36.6,36.61,36.09,36.22,59791.0,35.1116,35.1212,34.6223,34.747,59791.0
2020-06-29 11:30:00,36.24,36.39,36.08,36.3,60988.0,34.7662,34.9101,34.6127,34.8238,60988.0
2020-06-29 12:00:00,36.3,36.62,36.3,36.51,32386.0,34.8238,35.1308,34.8238,35.0252,32386.0
2020-06-29 12:30:00,36.52,36.6,36.46,36.48,26065.0,35.0348,35.1116,34.9773,34.9965,26065.0
2020-06-29 13:00:00,36.49,36.65,36.48,36.65,26836.0,35.006,35.1595,34.9965,35.1595,26836.0
2020-06-29 13:30:00,36.65,36.7,36.5,36.51,26127.0,35.1595,35.2075,35.0156,35.0252,26127.0
2020-06-29 14:00:00,36.52,36.58,36.34,36.34,52545.0,35.0348,35.0924,34.8621,34.8621,52545.0
2020-06-29 14:30:00,36.35,36.48,36.31,36.39,40926.0,34.8717,34.9965,34.8334,34.9101,40926.0
2020-06-29 15:00:00,36.4,36.47,36.29,36.43,47883.0,34.9197,34.9869,34.8142,34.9485,47883.0
2020-06-29 15:30:00,36.43,36.6,36.33,36.59,144680.0,34.9485,35.1116,34.8526,35.102,144680.0
2020-06-30 09:30:00,36.44,36.7,36.09,36.2,21662.0,34.9581,35.2075,34.6223,34.7278,21662.0
2020-06-30 10:00:00,36.3,36.54,36.22,36.52,19936.0,34.8238,35.054,34.747,35.0348,19936.0
2020-06-30 10:30:00,36.52,36.88,36.48,36.82,54514.0,35.0348,35.3802,34.9965,35.3226,54514.0
2020-06-30 11:00:00,36.86,37.05,36.76,37.05,72936.0,35.361,35.5433,35.2651,35.5433,72936.0
2020-06-30 11:30:00,37.03,37.13,36.89,37.1,37848.0,35.5241,35.62,35.3898,35.5912,37848.0
2020-06-30 12:00:00,37.15,37.27,37.1,37.26,28966.0,35.6392,35.7543,35.5912,35.7447,28966.0
2020-06-30 12:30:00,37.26,37.32,37.04,37.32,68032.0,35.7447,35.8023,35.5337,35.8023,68032.0
2020-06-30 13:00:00,37.32,37.37,37.2,37.21,71269.0,35.8023,35.8503,35.6872,35.6968,71269.0
2020-06-30 13:30:00,37.2,37.27,37.2,37.25,43828.0,35.6872,35.7543,35.6872,35.7351,43828.0
2020-06-30 14:00:00,37.25,37.3,37.13,37.22,167571.0,35.7351,35.7831,35.62,35.7064,167571.0
2020-06-30 14:30:00,37.21,37.32,37.18,37.27,41715.0,35.6968,35.8023,35.668,35.7543,41715.0
2020-06-30 15:00:00,37.27,37.29,37.07,37.21,57292.0,35.7543,35.7735,35.5625,35.6968,57292.0
2020-06-30 15:30:00,37.2,37.25,37.07,37.23,268721.0,35.6872,35.7351,35.5625,35.716,268721.0
2020-07-01 09:30:00,37.14,37.48,36.75,36.89,183819.0,35.6296,35.9558,35.2555,35.3898,183819.0
2020-07-01 10:00:00,36.89,37.0,36.61,36.65,87504.0,35.3898,35.4953,35.1212,35.1595,87504.0
2020-07-01 10:30:00,36.66,36.7,36.16,36.29,88170.0,35.1691,35.2075,34.6895,34.8142,88170.0
2020-07-01 11:00:00,36.31,36.42,35.72,35.77,182980.0,34.8334,34.9389,34.2674,34.3153,182980.0
2020-07-01 11:30:00,35.79,35.93,35.74,35.82,46239.0,34.3345,34.4688,34.2865,34.3633,46239.0
2020-07-01 12:00:00,35.83,36.02,35.75,35.99,48519.0,34.3729,34.5552,34.2961,34.5264,48519.0
2020-07-01 12:30:00,35.99,36.08,35.81,35.83,30045.0,34.5264,34.6127,34.3537,34.3729,30045.0
2020-07-01 13:00:00,35.83,35.83,35.59,35.73,46041.0,34.3729,34.3729,34.1426,34.277,46041.0
2020-07-01 13:30:00,35.73,35.85,35.71,35.82,65647.0,34.277,34.3921,34.2578,34.3633,65647.0
2020-07-01 14:00:00,35.83,35.95,35.73,35.8,44833.0,34.3729,34.488,34.277,34.3441,44833.0
2020-07-01 14:30:00,35.83,35.85,35.71,35.84,54968.0,34.3729,34.3921,34.2578,34.3825,54968.0
2020-07-01 15:00:00,35.84,36.03,35.82,36.02,58134.0,34.3825,34.5648,34.3633,34.5552,58134.0
2020-07-01 15:30:00,36.02,36.09,35.78,35.82,242952.0,34.5552,34.6223,34.3249,34.3633,242952.0
2020-07-02 09:30:00,36.61,37.63,36.37,37.39,63614.0,35.1212,36.0997,34.8909,35.8694,63614.0
2020-07-02 10:00:00,37.41,37.41,36.73,36.73,100869.0,35.8886,35.8886,35.2363,35.2363,100869.0
2020-07-02 10:30:00,36.72,36.78,36.31,36.38,311933.0,35.2267,35.2843,34.8334,34.9005,311933.0
2020-07-02 11:00:00,36.38,36.64,36.18,36.57,120319.0,34.9005,35.1499,34.7087,35.0828,120319.0
2020-07-02 11:30:00,36.59,36.82,36.59,36.63,23350.0,35.102,35.3226,35.102,35.1404,23350.0
2020-07-02 12:00:00,36.59,36.63,36.42,36.51,45982.0,35.102,35.1404,34.9389,35.0252,45982.0
2020-07-02 12:30:00,36.53,36.63,36.47,36.56,33349.0,35.0444,35.1404,34.9869,35.0732,33349.0
2020-07-02 13:00:00,36.54,36.6,36.49,36.56,27260.0,35.054,35.1116,35.006,35.0732,27260.0
2020-07-02 13:30:00,36.57,36.59,36.47,36.52,44253.0,35.0828,35.102,34.9869,35.0348,44253.0
2020-07-02 14:00:00,36.53,36.58,36.5,36.56,16183.0,35.0444,35.0924,35.0156,35.0732,16183.0
2020-07-02 14:30:00,36.56,36.62,36.52,36.55,31299.0,35.0732,35.1308,35.0348,35.0636,31299.0
2020-07-02 15:00:00,36.53,36.6,36.46,36.46,33392.0,35.0444,35.1116,34.9773,34.9773,33392.0
2020-07-02 15:30:00,36.48,36.5,36.2,36.3,181601.0,34.9965,35.0156,34.7278,34.8238,181601.0
2020-07-06 09:30:00,37.07,37.28,37.02,37.12,51735.0,35.5625,35.7639,35.5145,35.6104,51735.0
2020-07-06 10:00:00,37.14,37.24,36.38,36.56,23254.0,35.6296,35.7255,34.9005,35.0732,23254.0
2020-07-06 10:30:00,36.55,36.84,36.49,36.81,19337.0,35.0636,35.3418,35.006,35.313,19337.0
2020-07-06 11:00:00,36.8,37.03,36.79,37.02,41898.0,35.3034,35.5241,35.2938,35.5145,41898.0
2020-07-06 11:30:00,37.0,37.04,36.72,36.74,45393.0,35.4953,35.5337,35.2267,35.2459,45393.0
2020-07-06 12:00:00,36.74,36.92,36.73,36.92,17284.0,35.2459,35.4186,35.2363,35.4186,17284.0
2020-07-06 12:30:00,36.91,36.93,36.84,36.87,15892.0,35.409,35.4282,35.3418,35.3706,15892.0
2020-07-06 13:00:00,36.88,36.99,36.78,36.98,17633.0,35.3802,35.4857,35.2843,35.4761,17633.0
2020-07-06 13:30:00,36.98,37.2,36.96,37.17,20192.0,35.4761,35.6872,35.4569,35.6584,20192.0
2020-07-06 14:00:00,37.15,37.15,36.79,36.95,40367.0,35.6392,35.6392,35.2938,35.4473,40367.0
2020-07-06 14:30:00,36.94,36.94,36.8,36.93,25597.0,35.4377,35.4377,35.3034,35.4282,25597.0
2020-07-06 15:00:00,36.91,37.01,36.91,36.97,31439.0,35.409,35.5049,35.409,35.4665,31439.0
2020-07-06 15:30:00,36.97,37.15,36.93,37.02,182860.0,35.4665,35.6392,35.4282,35.5145,182860.0
2020-07-07 09:30:00,36.64,36.88,36.49,36.72,35236.0,35.1499,35.3802,35.006,35.2267,35236.0
2020-07-07 10:00:00,36.73,36.91,36.51,36.73,117807.0,35.2363,35.409,35.0252,35.2363,117807.0
2020-07-07 10:30:00,36.73,36.84,36.61,36.84,101618.0,35.2363,35.3418,35.1212,35.3418,101618.0
2020-07-07 11:00:00,36.84,36.88,36.66,36.75,127655.0,35.3418,35.3802,35.1691,35.2555,127655.0
2020-07-07 11:30:00,36.75,36.83,36.68,36.74,56240.0,35.2555,35.3322,35.1883,35.2459,56240.0
2020-07-07 12:00:00,36.72,36.84,36.68,36.82,58111.0,35.2267,35.3418,35.1883,35.3226,58111.0
2020-07-07 12:30:00,36.82,36.83,36.66,36.71,23779.0,35.3226,35.3322,35.1691,35.2171,23779.0
2020-07-07 13:00:00,36.7,36.75,36.56,36.57,18867.0,35.2075,35.2555,35.0732,35.0828,18867.0
2020-07-07 13:30:00,36.55,36.79,36.55,36.77,15960.0,35.0636,35.2938,35.0636,35.2747,15960.0
2020-07-07 14:00:00,36.77,36.77,36.32,36.33,81853.0,35.2747,35.2747,34.843,34.8526,81853.0
2020-07-07 14:30:00,36.32,36.32,36.12,36.14,40861.0,34.843,34.843,34.6511,34.6703,40861.0
2020-07-07 15:00:00,36.14,36.17,35.92,35.93,53999.0,34.6703,34.6991,34.4592,34.4688,53999.0
2020-07-07 15:30:00,35.94,36.09,35.85,36.07,189606.0,34.4784,34.6223,34.3921,34.6031,189606.0
2020-07-08 09:30:00,36.07,36.45,36.07,36.27,90837.0,34.6031,34.9677,34.6031,34.795,90837.0
2020-07-08 10:00:00,36.28,36.45,36.14,36.21,110728.0,34.8046,34.9677,34.6703,34.7374,110728.0
2020-07-08 10:30:00,36.19,36.36,35.98,36.04,43260.0,34.7182,34.8813,34.5168,34.5743,43260.0
2020-07-08 11:00:00,36.03,36.09,35.74,35.81,142256.0,34.5648,34.6223,34.2865,34.3537,142256.0
2020-07-08 11:30:00,35.93,36.12,35.87,36.09,52832.0,34.4688,34.6511,34.4113,34.6223,52832.0
2020-07-08 12:00:00,36.1,36.17,36.01,36.16,86915.0,34.6319,34.6991,34.5456,34.6895,86915.0
2020-07-08 12:30:00,36.16,36.27,36.13,36.21,21705.0,34.6895,34.795,34.6607,34.7374,21705.0
2020-07-08 13:00:00,36.19,36.2,36.01,36.06,28156.0,34.7182,34.7278,34.5456,34.5935,28156.0
2020-07-08 13:30:00,36.05,36.08,35.68,35.77,75833.0,34.5839,34.6127,34.229,34.3153,75833.0
2020-07-08 14:00:00,35.76,35.91,35.75,35.8,34103.0,34.3057,34.4496,34.2961,34.3441,34103.0
2020-07-08 14:30:00,35.8,35.8,35.63,35.7,190513.0,34.3441,34.3441,34.181,34.2482,190513.0
2020-07-08 15:00:00,35.7,35.89,35.62,35.77,126233.0,34.2482,34.4304,34.1714,34.3153,126233.0
2020-07-08 15:30:00,35.77,36.05,35.76,36.01,494419.0,34.3153,34.5839,34.3057,34.5456,494419.0
2020-07-09 09:30:00,37.94,37.94,36.54,36.65,257296.0,36.3971,36.3971,35.054,35.1595,257296.0
2020-07-09 10:00:00,36.65,36.71,36.17,36.69,285033.0,35.1595,35.2171,34.6991,35.1979,285033.0
2020-07-09 10:30:00,36.69,36.71,35.66,35.76,180921.0,35.1979,35.2171,34.2098,34.3057,180921.0
2020-07-09 11:00:00,35.76,36.07,35.64,35.76,231163.0,34.3057,34.6031,34.1906,34.3057,231163.0
2020-07-09 11:30:00,35.82,35.96,35.71,35.85,31645.0,34.3633,34.4976,34.2578,34.3921,31645.0
2020-07-09 12:00:00,35.87,36.02,35.8,35.85,30826.0,34.4113,34.5552,34.3441,34.3921,30826.0
2020-07-09 12:30:00,35.85,35.93,35.64,35.87,189247.0,34.3921,34.4688,34.1906,34.4113,189247.0
2020-07-09 13:00:00,35.86,36.33,35.84,36.26,240183.0,34.4017,34.8526,34.3825,34.7854,240183.0
2020-07-09 13:30:00,36.28,36.35,36.09,36.13,92718.0,34.8046,34.8717,34.6223,34.6607,92718.0
2020-07-09 14:00:00,36.13,36.39,36.09,36.34,51759.0,34.6607,34.9101,34.6223,34.8621,51759.0
2020-07-09 14:30:00,36.33,36.37,36.23,36.36,40369.0,34.8526,34.8909,34.7566,34.8813,40369.0
2020-07-09 15:00:00,36.36,36.41,36.16,36.16,79396.0,34.8813,34.9293,34.6895,34.6895,79396.0
2020-07-09 15:30:00,36.15,36.27,36.04,36.08,207150.0,34.6799,34.795,34.5743,34.6127,207150.0
2020-07-10 09:30:00,36.08,36.51,36.0,36.14,74571.0,34.6127,35.0252,34.536,34.6703,74571.0
2020-07-10 10:00:00,36.05,36.11,35.8,36.08,59705.0,34.5839,34.6415,34.3441,34.6127,59705.0
2020-07-10 10:30:00,36.03,36.54,36.03,36.27,245045.0,34.5648,35.054,34.5648,34.795,245045.0
2020-07-10 11:00:00,36.24,36.43,36.12,36.37,437783.0,34.7662,34.9485,34.6511,34.8909,437783.0
2020-07-10 11:30:00,36.35,36.37,36.17,36.37,170673.0,34.8717,34.8909,34.6991,34.8909,170673.0
2020-07-10 12:00:00,36.36,36.45,36.16,36.17,233812.0,34.8813,34.9677,34.6895,34.6991,233812.0
2020-07-10 12:30:00,36.16,36.27,36.03,36.21,52635.0,34.6895,34.795,34.5648,34.7374,52635.0
2020-07-10 13:00:00,36.19,36.2,36.12,36.13,226143.0,34.7182,34.7278,34.6511,34.6607,226143.0
2020-07-10 13:30:00,36.14,36.21,36.08,36.19,32894.0,34.6703,34.7374,34.6127,34.7182,32894.0
2020-07-10 14:00:00,36.2,36.2,36.03,36.04,45221.0,34.7278,34.7278,34.5648,34.5743,45221.0
2020-07-10 14:30:00,36.03,36.04,35.89,35.98,108283.0,34.5648,34.5743,34.4304,34.5168,108283.0
2020-07-10 15:00:00,35.97,36.32,35.94,36.25,134101.0,34.5072,34.843,34.4784,34.7758,134101.0
2020-07-10 15:30:00,36.26,36.53,36.24,36.48,379610.0,34.7854,35.0444,34.7662,34.9965,379610.0
2020-07-13 09:30:00,37.56,37.69,37.13,37.17,71282.0,36.0325,36.1572,35.62,35.6584,71282.0
2020-07-13 10:00:00,37.14,37.38,36.99,37.34,26667.0,35.6296,35.8599,35.4857,35.8215,26667.0
2020-07-13 10:30:00,37.38,37.4,37.14,37.33,33649.0,35.8599,35.879,35.6296,35.8119,33649.0
2020-07-13 11:00:00,37.34,37.51,37.34,37.46,33771.0,35.8215,35.9846,35.8215,35.9366,33771.0
2020-07-13 11:30:00,37.47,37.65,37.42,37.57,37528.0,35.9462,36.1189,35.8982,36.0421,37528.0
2020-07-13 12:00:00,37.56,37.56,37.47,37.52,17410.0,36.0325,36.0325,35.9462,35.9942,17410.0
2020-07-13 12:30:00,37.52,37.77,37.52,37.77,27425.0,35.9942,36.234,35.9942,36.234,27425.0
2020-07-13 13:00:00,37.77,37.99,37.74,37.87,25864.0,36.234,36.445,36.2052,36.3299,25864.0
2020-07-13 13:30:00,37.88,38.1,37.87,37.99,20702.0,36.3395,36.5506,36.3299,36.445,20702.0
2020-07-13 14:00:00,37.96,37.97,37.59,37.75,60550.0,36.4163,36.4259,36.0613,36.2148,60550.0
2020-07-13 14:30:00,37.75,38.15,37.71,38.08,68806.0,36.2148,36.5985,36.1764,36.5314,68806.0
2020-07-13 15:00:00,38.07,38.07,37.72,37.73,46496.0,36.5218,36.5218,36.186,36.1956,46496.0
2020-07-13 15:30:00,37.73,37.85,37.45,37.53,253747.0,36.1956,36.3107,35.927,36.0038,253747.0
2020-07-14 09:30:00,37.5,37.59,37.06,37.56,37764.0,35.975,36.0613,35.5529,36.0325,37764.0
2020-07-14 10:00:00,37.55,37.92,37.21,37.89,55896.0,36.0229,36.3779,35.6968,36.3491,55896.0
2020-07-14 10:30:00,37.9,38.05,37.72,37.77,48385.0,36.3587,36.5026,36.186,36.234,48385.0
2020-07-14 11:00:00,37.77,38.0,37.72,37.8,23001.0,36.234,36.4546,36.186,36.2628,23001.0
2020-07-14 11:30:00,37.8,38.11,37.8,38.07,30692.0,36.2628,36.5602,36.2628,36.5218,30692.0
2020-07-14 12:00:00,38.09,38.16,37.93,38.08,28715.0,36.541,36.6081,36.3875,36.5314,28715.0
2020-07-14 12:30:00,38.1,38.16,37.94,38.01,31626.0,36.5506,36.6081,36.3971,36.4642,31626.0
2020-07-14 13:00:00,38.01,38.08,37.92,38.02,37061.0,36.4642,36.5314,36.3779,36.4738,37061.0
2020-07-14 13:30:00,38.02,38.25,37.99,38.08,34095.0,36.4738,36.6945,36.445,36.5314,34095.0
2020-07-14 14:00:00,38.09,38.24,38.08,38.19,44347.0,36.541,36.6849,36.5314,36.6369,44347.0
2020-07-14 14:30:00,38.19,38.33,38.09,38.31,64316.0,36.6369,36.7712,36.541,36.752,64316.0
2020-07-14 15:00:00,38.31,38.34,38.16,38.32,35694.0,36.752,36.7808,36.6081,36.7616,35694.0
2020-07-14 15:30:00,38.35,38.58,38.31,38.45,124920.0,36.7904,37.0111,36.752,36.8863,124920.0
2020-07-15 09:30:00,39.57,40.21,39.26,39.64,109599.0,37.9608,38.5748,37.6634,38.0279,109599.0
2020-07-15 10:00:00,39.63,39.63,38.94,39.4,145276.0,38.0184,38.0184,37.3564,37.7977,145276.0
2020-07-15 10:30:00,39.51,39.81,39.47,39.65,32355.0,37.9032,38.191,37.8649,38.0375,32355.0
2020-07-15 11:00:00,39.67,39.83,39.47,39.8,89400.0,38.0567,38.2102,37.8649,38.1814,89400.0
2020-07-15 11:30:00,39.83,39.9,39.69,39.7,73682.0,38.2102,38.2774,38.0759,38.0855,73682.0
2020-07-15 12:00:00,39.71,39.98,39.6,39.88,70362.0,38.0951,38.3541,37.9896,38.2582,70362.0
2020-07-15 12:30:00,39.87,39.87,39.71,39.84,29910.0,38.2486,38.2486,38.0951,38.2198,29910.0
2020-07-15 13:00:00,39.83,40.15,39.83,40.09,39054.0,38.2102,38.5172,38.2102,38.4596,39054.0
2020-07-15 13:30:00,40.09,40.24,40.06,40.24,83030.0,38.4596,38.6035,38.4309,38.6035,83030.0
2020-07-15 14:00:00,40.23,40.41,40.18,40.38,87036.0,38.594,38.7666,38.546,38.7379,87036.0
2020-07-15 14:30:00,40.4,40.49,40.1,40.19,128328.0,38.757,38.8434,38.4692,38.5556,128328.0
2020-07-15 15:00:00,40.19,40.45,40.17,40.4,80016.0,38.5556,38.805,38.5364,38.757,80016.0
2020-07-15 15:30:00,40.41,40.61,40.35,40.49,290918.0,38.7666,38.9585,38.7091,38.8434,290918.0
2020-07-16 09:30:00,40.45,40.45,39.76,40.08,35673.0,38.805,38.805,38.1431,38.4501,35673.0
2020-07-16 10:00:00,40.07,40.35,39.94,40.29,17372.0,38.4405,38.7091,38.3157,38.6515,17372.0
2020-07-16 10:30:00,40.27,40.42,40.23,40.35,46400.0,38.6323,38.7762,38.594,38.7091,46400.0
2020-07-16 11:00:00,40.39,40.54,40.29,40.34,150509.0,38.7474,38.8913,38.6515,38.6995,150509.0
2020-07-16 11:30:00,40.34,40.37,40.03,40.04,33008.0,38.6995,38.7283,38.4021,38.4117,33008.0
2020-07-16 12:00:00,40.0,40.12,39.97,40.01,37130.0,38.3733,38.4884,38.3445,38.3829,37130.0
2020-07-16 12:30:00,40.02,40.03,39.72,39.79,60799.0,38.3925,38.4021,38.1047,38.1718,60799.0
2020-07-16 13:00:00,39.79,39.94,39.79,39.92,23061.0,38.1718,38.3157,38.1718,38.2966,23061.0
2020-07-16 13:30:00,39.91,39.92,39.77,39.91,53603.0,38.287,38.2966,38.1527,38.287,53603.0
2020-07-16 14:00:00,39.92,40.08,39.91,40.02,29839.0,38.2966,38.4501,38.287,38.3925,29839.0
2020-07-16 14:30:00,40.01,40.06,39.88,39.88,48940.0,38.3829,38.4309,38.2582,38.2582,48940.0
2020-07-16 15:00:00,39.9,40.02,39.79,40.01,71333.0,38.2774,38.3925,38.1718,38.3829,71333.0
2020-07-16 15:30:00,40.02,40.13,39.99,40.1,135051.0,38.3925,38.498,38.3637,38.4692,135051.0
2020-07-17 09:30:00,40.12,40.97,40.06,40.79,117622.0,38.4884,39.3039,38.4309,39.1312,117622.0
2020-07-17 10:00:00,40.73,40.84,40.28,40.4,61295.0,39.0736,39.1791,38.6419,38.757,61295.0
2020-07-17 10:30:00,40.38,40.7,40.3,40.66,72156.0,38.7379,39.0448,38.6611,39.0065,72156.0
2020-07-17 11:00:00,40.64,40.69,40.45,40.5,48656.0,38.9873,39.0352,38.805,38.853,48656.0
2020-07-17 11:30:00,40.51,40.63,40.48,40.54,43070.0,38.8626,38.9777,38.8338,38.8913,43070.0
2020-07-17 12:00:00,40.55,40.56,40.41,40.48,45062.0,38.9009,38.9105,38.7666,38.8338,45062.0
2020-07-17 12:30:00,40.48,40.49,40.3,40.34,24762.0,38.8338,38.8434,38.6611,38.6995,24762.0
2020-07-17 13:00:00,40.34,40.37,40.29,40.32,25816.0,38.6995,38.7283,38.6515,38.6803,25816.0
2020-07-17 13:30:00,40.31,40.33,40.18,40.3,33711.0,38.6707,38.6899,38.546,38.6611,33711.0
2020-07-17 14:00:00,40.3,40.48,40.27,40.39,33123.0,38.6611,38.8338,38.6323,38.7474,33123.0
2020-07-17 14:30:00,40.38,40.53,40.33,40.41,169127.0,38.7379,38.8818,38.6899,38.7666,169127.0
2020-07-17 15:00:00,40.41,40.47,40.33,40.44,38042.0,38.7666,38.8242,38.6899,38.7954,38042.0
2020-07-17 15:30:00,40.45,40.65,40.37,40.4,181223.0,38.805,38.9969,38.7283,38.757,181223.0
2020-07-20 09:30:00,40.2,40.42,39.9,39.91,24688.0,38.5652,38.7762,38.2774,38.287,24688.0
2020-07-20 10:00:00,39.88,40.14,39.85,39.92,32363.0,38.2582,38.5076,38.2294,38.2966,32363.0
2020-07-20 10:30:00,39.96,40.3,39.95,40.16,50050.0,38.3349,38.6611,38.3253,38.5268,50050.0
2020-07-20 11:00:00,40.16,40.24,40.04,40.08,29450.0,38.5268,38.6035,38.4117,38.4501,29450.0
2020-07-20 11:30:00,40.08,40.26,40.07,40.12,19743.0,38.4501,38.6227,38.4405,38.4884,19743.0
2020-07-20 12:00:00,40.12,40.19,40.0,40.08,22061.0,38.4884,38.5556,38.3733,38.4501,22061.0
2020-07-20 12:30:00,40.08,40.28,40.06,40.13,25816.0,38.4501,38.6419,38.4309,38.498,25816.0
2020-07-20 13:00:00,40.14,40.19,40.03,40.11,24284.0,38.5076,38.5556,38.4021,38.4788,24284.0
2020-07-20 13:30:00,40.09,40.2,40.02,40.11,36745.0,38.4596,38.5652,38.3925,38.4788,36745.0
2020-07-20 14:00:00,40.11,40.33,40.11,40.25,90767.0,38.4788,38.6899,38.4788,38.6131,90767.0
2020-07-20 14:30:00,40.27,40.3,40.23,40.3,68848.0,38.6323,38.6611,38.594,38.6611,68848.0
2020-07-20 15:00:00,40.3,40.42,40.28,40.39,59014.0,38.6611,38.7762,38.6419,38.7474,59014.0
2020-07-20 15:30:00,40.39,40.52,40.24,40.25,178826.0,38.7474,38.8722,38.6035,38.6131,178826.0
2020-07-21 09:30:00,40.76,41.04,40.61,40.75,28977.0,39.1024,39.371,38.9585,39.0928,28977.0
2020-07-21 10:00:00,40.83,40.89,40.2,40.27,30449.0,39.1696,39.2271,38.5652,38.6323,30449.0
2020-07-21 10:30:00,40.28,40.4,40.2,40.27,24684.0,38.6419,38.757,38.5652,38.6323,24684.0
2020-07-21 11:00:00,40.3,40.61,40.29,40.55,33301.0,38.6611,38.9585,38.6515,38.9009,33301.0
2020-07-21 11:30:00,40.55,40.9,40.48,40.83,33693.0,38.9009,39.2367,38.8338,39.1696,33693.0
2020-07-21 12:00:00,40.86,40.95,40.82,40.86,30670.0,39.1983,39.2847,39.16,39.1983,30670.0
2020-07-21 12:30:00,40.87,41.01,40.87,40.94,41915.0,39.2079,39.3422,39.2079,39.2751,41915.0
2020-07-21 13:00:00,40.93,40.94,40.74,40.77,20695.0,39.2655,39.2751,39.0832,39.112,20695.0
2020-07-21 13:30:00,40.76,40.81,40.62,40.63,87977.0,39.1024,39.1504,38.9681,38.9777,87977.0
2020-07-21 14:00:00,40.63,40.68,40.58,40.66,19381.0,38.9777,39.0257,38.9297,39.0065,19381.0
2020-07-21 14:30:00,40.66,40.68,40.6,40.66,21214.0,39.0065,39.0257,38.9489,39.0065,21214.0
2020-07-21 15:00:00,40.65,40.65,40.35,40.44,56737.0,38.9969,38.9969,38.7091,38.7954,56737.0
2020-07-21 15:30:00,40.47,40.49,40.34,40.49,167297.0,38.8242,38.8434,38.6995,38.8434,167297.0
2020-07-22 09:30:00,40.33,40.98,40.24,40.87,39322.0,38.6899,39.3135,38.6035,39.2079,39322.0
2020-07-22 10:00:00,40.78,40.78,40.63,40.64,48066.0,39.1216,39.1216,38.9777,38.9873,48066.0
2020-07-22 10:30:00,40.64,40.76,40.53,40.6,39670.0,38.9873,39.1024,38.8818,38.9489,39670.0
2020-07-22 11:00:00,40.61,40.64,40.5,40.56,46414.0,38.9585,38.9873,38.853,38.9105,46414.0
2020-07-22 11:30:00,40.57,40.64,40.52,40.57,19731.0,38.9201,38.9873,38.8722,38.9201,19731.0
2020-07-22 12:00:00,40.57,40.7,40.54,40.57,16628.0,38.9201,39.0448,38.8913,38.9201,16628.0
2020-07-22 12:30:00,40.55,40.66,40.52,40.53,15494.0,38.9009,39.0065,38.8722,38.8818,15494.0
2020-07-22 13:00:00,40.53,40.54,40.41,40.45,17742.0,38.8818,38.8913,38.7666,38.805,17742.0
2020-07-22 13:30:00,40.43,40.44,40.32,40.34,17320.0,38.7858,38.7954,38.6803,38.6995,17320.0
2020-07-22 14:00:00,40.34,40.36,40.24,40.3,18017.0,38.6995,38.7187,38.6035,38.6611,18017.0
2020-07-22 14:30:00,40.27,40.35,40.24,40.3,13944.0,38.6323,38.7091,38.6035,38.6611,13944.0
2020-07-22 15:00:00,40.32,40.58,40.3,40.56,107383.0,38.6803,38.9297,38.6611,38.9105,107383.0
2020-07-22 15:30:00,40.56,40.65,40.54,40.59,186659.0,38.9105,38.9969,38.8913,38.9393,186659.0
2020-07-23 09:30:00,40.29,40.66,40.18,40.58,54614.0,38.6515,39.0065,38.546,38.9297,54614.0
2020-07-23 10:00:00,40.61,40.83,40.59,40.77,47794.0,38.9585,39.1696,38.9393,39.112,47794.0
2020-07-23 10:30:00,40.79,40.99,40.76,40.92,50703.0,39.1312,39.323,39.1024,39.2559,50703.0
2020-07-23 11:00:00,40.92,41.43,40.88,41.34,174538.0,39.2559,39.7452,39.2175,39.6588,174538.0
2020-07-23 11:30:00,41.37,41.48,41.33,41.35,59114.0,39.6876,39.7931,39.6492,39.6684,59114.0
2020-07-23 12:00:00,41.35,41.41,41.26,41.41,53922.0,39.6684,39.726,39.5821,39.726,53922.0
2020-07-23 12:30:00,41.4,41.55,41.31,41.37,101652.0,39.7164,39.8603,39.63,39.6876,101652.0
2020-07-23 13:00:00,41.37,41.45,41.31,41.34,46688.0,39.6876,39.7643,39.63,39.6588,46688.0
2020-07-23 13:30:00,41.36,41.36,41.0,41.16,75673.0,39.678,39.678,39.3326,39.4861,75673.0
2020-07-23 14:00:00,41.19,41.27,40.84,41.15,97752.0,39.5149,39.5917,39.1791,39.4765,97752.0
2020-07-23 14:30:00,41.14,41.36,41.1,41.3,84374.0,39.4669,39.678,39.4286,39.6204,84374.0
2020-07-23 15:00:00,41.3,41.36,41.15,41.25,126001.0,39.6204,39.678,39.4765,39.5725,126001.0
2020-07-23 15:30:00,41.23,41.28,41.09,41.19,170349.0,39.5533,39.6013,39.419,39.5149,170349.0
2020-07-24 09:30:00,41.22,41.22,40.59,40.75,47645.0,39.5437,39.5437,38.9393,39.0928,47645.0
2020-07-24 10:00:00,40.72,40.95,40.67,40.9,43280.0,39.064,39.2847,39.0161,39.2367,43280.0
2020-07-24 10:30:00,40.91,41.04,40.81,40.87,77673.0,39.2463,39.371,39.1504,39.2079,77673.0
2020-07-24 11:00:00,40.89,40.97,40.76,40.81,39006.0,39.2271,39.3039,39.1024,39.1504,39006.0
2020-07-24 11:30:00,40.81,40.81,40.65,40.66,51699.0,39.1504,39.1504,38.9969,39.0065,51699.0
2020-07-24 12:00:00,40.67,40.78,40.61,40.75,29653.0,39.0161,39.1216,38.9585,39.0928,29653.0
2020-07-24 12:30:00,40.76,40.91,40.66,40.69,90249.0,39.1024,39.2463,39.0065,39.0352,90249.0
2020-07-24 13:00:00,40.67,40.72,40.55,40.66,20056.0,39.0161,39.064,38.9009,39.0065,20056.0
2020-07-24 13:30:00,40.65,40.65,40.46,40.64,35011.0,38.9969,38.9969,38.8146,38.9873,35011.0
2020-07-24 14:00:00,40.63,40.65,40.53,40.56,29768.0,38.9777,38.9969,38.8818,38.9105,29768.0
2020-07-24 14:30:00,40.57,40.64,40.49,40.59,99243.0,38.9201,38.9873,38.8434,38.9393,99243.0
2020-07-24 15:00:00,40.62,40.68,40.47,40.49,49672.0,38.9681,39.0257,38.8242,38.8434,49672.0
2020-07-24 15:30:00,40.49,40.67,40.33,40.43,235860.0,38.8434,39.0161,38.6899,38.7858,235860.0
2020-07-27 09:30:00,40.52,40.7,40.29,40.61,247151.0,38.8722,39.0448,38.6515,38.9585,247151.0
2020-07-27 10:00:00,40.61,40.78,40.47,40.59,269209.0,38.9585,39.1216,38.8242,38.9393,269209.0
2020-07-27 10:30:00,40.59,40.71,40.56,40.66,172934.0,38.9393,39.0544,38.9105,39.0065,172934.0
2020-07-27 11:00:00,40.66,40.83,40.6,40.8,192495.0,39.0065,39.1696,38.9489,39.1408,192495.0
2020-07-27 11:30:00,40.8,41.23,40.8,41.09,165568.0,39.1408,39.5533,39.1408,39.419,165568.0
2020-07-27 12:00:00,41.09,41.67,41.03,41.62,75911.0,39.419,39.9754,39.3614,39.9274,75911.0
2020-07-27 12:30:00,41.63,41.63,41.37,41.54,130967.0,39.937,39.937,39.6876,39.8507,130967.0
2020-07-27 13:00:00,41.54,41.74,41.42,41.73,173693.0,39.8507,40.0425,39.7356,40.033,173693.0
2020-07-27 13:30:00,41.73,41.77,41.61,41.68,33518.0,40.033,40.0713,39.9178,39.985,33518.0
2020-07-27 14:00:00,41.69,41.72,41.59,41.69,34826.0,39.9946,40.0234,39.8986,39.9946,34826.0
2020-07-27 14:30:00,41.67,41.71,41.56,41.7,45349.0,39.9754,40.0138,39.8699,40.0042,45349.0
2020-07-27 15:00:00,41.72,41.97,41.71,41.91,125554.0,40.0234,40.2632,40.0138,40.2056,125554.0
2020-07-27 15:30:00,41.89,42.07,41.74,41.78,280332.0,40.1864,40.3591,40.0425,40.0809,280332.0
2020-07-28 09:30:00,39.73,41.25,39.18,39.7,216374.0,38.1143,39.5725,37.5867,38.0855,216374.0
2020-07-28 10:00:00,39.7,39.8,39.15,39.59,147794.0,38.0855,38.1814,37.5579,37.98,147794.0
2020-07-28 10:30:00,39.64,40.08,39.6,39.91,203018.0,38.0279,38.4501,37.9896,38.287,203018.0
2020-07-28 11:00:00,39.89,40.0,39.19,39.34,264728.0,38.2678,38.3733,37.5962,37.7401,264728.0
2020-07-28 11:30:00,39.36,39.83,39.1,39.8,62933.0,37.7593,38.2102,37.5099,38.1814,62933.0
2020-07-28 12:00:00,39.78,39.89,39.75,39.82,106323.0,38.1623,38.2678,38.1335,38.2006,106323.0
2020-07-28 12:30:00,39.82,39.9,39.49,39.62,110871.0,38.2006,38.2774,37.884,38.0088,110871.0
2020-07-28 13:00:00,39.62,39.85,39.58,39.79,84344.0,38.0088,38.2294,37.9704,38.1718,84344.0
2020-07-28 13:30:00,39.8,39.8,39.59,39.62,60203.0,38.1814,38.1814,37.98,38.0088,60203.0
2020-07-28 14:00:00,39.63,39.77,39.56,39.77,52606.0,38.0184,38.1527,37.9512,38.1527,52606.0
2020-07-28 14:30:00,39.76,39.84,39.51,39.51,136939.0,38.1431,38.2198,37.9032,37.9032,136939.0
2020-07-28 15:00:00,39.52,39.73,39.49,39.72,96474.0,37.9128,38.1143,37.884,38.1047,96474.0
2020-07-28 15:30:00,39.74,39.81,39.35,39.49,383830.0,38.1239,38.191,37.7497,37.884,383830.0
2020-07-29 09:30:00,39.54,39.64,39.25,39.55,76261.0,37.932,38.0279,37.6538,37.9416,76261.0
2020-07-29 10:00:00,39.5,39.63,39.21,39.38,166033.0,37.8936,38.0184,37.6154,37.7785,166033.0
2020-07-29 10:30:00,39.39,39.39,39.04,39.33,52535.0,37.7881,37.7881,37.4523,37.7306,52535.0
2020-07-29 11:00:00,39.33,39.61,39.32,39.61,42073.0,37.7306,37.9992,37.721,37.9992,42073.0
2020-07-29 11:30:00,39.61,39.73,39.36,39.42,46349.0,37.9992,38.1143,37.7593,37.8169,46349.0
2020-07-29 12:00:00,39.43,39.75,39.41,39.74,27746.0,37.8265,38.1335,37.8073,38.1239,27746.0
2020-07-29 12:30:00,39.73,39.91,39.7,39.82,21480.0,38.1143,38.287,38.0855,38.2006,21480.0
2020-07-29 13:00:00,39.82,39.98,39.79,39.95,42033.0,38.2006,38.3541,38.1718,38.3253,42033.0
2020-07-29 13:30:00,39.91,39.92,39.81,39.91,11922.0,38.287,38.2966,38.191,38.287,11922.0
2020-07-29 14:00:00,39.92,40.04,39.9,39.98,40870.0,38.2966,38.4117,38.2774,38.3541,40870.0
2020-07-29 14:30:00,39.98,40.16,39.97,40.04,45673.0,38.3541,38.5268,38.3445,38.4117,45673.0
2020-07-29 15:00:00,40.04,40.2,39.93,40.08,82069.0,38.4117,38.5652,38.3062,38.4501,82069.0
2020-07-29 15:30:00,40.11,40.21,39.93,40.01,218285.0,38.4788,38.5748,38.3062,38.3829,218285.0
2020-07-30 09:30:00,39.4,39.74,38.88,38.93,33654.0,37.7977,38.1239,37.2989,37.3468,33654.0
2020-07-30 10:00:00,38.88,39.11,38.51,38.61,61710.0,37.2989,37.5195,36.9439,37.0398,61710.0
2020-07-30 10:30:00,38.62,38.83,38.28,38.43,58466.0,37.0494,37.2509,36.7233,36.8672,58466.0
2020-07-30 11:00:00,38.46,38.73,38.4,38.55,87556.0,36.8959,37.155,36.8384,36.9823,87556.0
2020-07-30 11:30:00,38.55,38.69,38.51,38.52,66342.0,36.9823,37.1166,36.9439,36.9535,66342.0
2020-07-30 12:00:00,38.53,38.62,38.23,38.45,45357.0,36.9631,37.0494,36.6753,36.8863,45357.0
2020-07-30 12:30:00,38.45,38.83,38.43,38.83,96794.0,36.8863,37.2509,36.8672,37.2509,96794.0
2020-07-30 13:00:00,38.83,38.9,38.52,38.52,71290.0,37.2509,37.318,36.9535,36.9535,71290.0
2020-07-30 13:30:00,38.52,38.52,38.32,38.32,55437.0,36.9535,36.9535,36.7616,36.7616,55437.0
2020-07-30 14:00:00,38.32,38.74,38.23,38.68,71918.0,36.7616,37.1645,36.6753,37.107,71918.0
2020-07-30 14:30:00,38.69,38.76,38.5,38.66,122827.0,37.1166,37.1837,36.9343,37.0878,122827.0
2020-07-30 15:00:00,38.67,38.9,38.65,38.86,92646.0,37.0974,37.318,37.0782,37.2797,92646.0
2020-07-30 15:30:00,38.88,38.9,38.73,38.82,259812.0,37.2989,37.318,37.155,37.2413,259812.0
2020-07-31 09:30:00,38.78,39.03,38.0,38.26,50320.0,37.2029,37.4428,36.4546,36.7041,50320.0
2020-07-31 10:00:00,38.21,38.29,37.45,37.46,81087.0,36.6561,36.7328,35.927,35.9366,81087.0
2020-07-31 10:30:00,37.46,37.73,37.44,37.59,132454.0,35.9366,36.1956,35.9174,36.0613,132454.0
2020-07-31 11:00:00,37.6,37.65,37.45,37.56,46182.0,36.0709,36.1189,35.927,36.0325,46182.0
2020-07-31 11:30:00,37.57,37.58,37.31,37.31,33853.0,36.0421,36.0517,35.7927,35.7927,33853.0
2020-07-31 12:00:00,37.28,37.29,37.11,37.16,42041.0,35.7639,35.7735,35.6008,35.6488,42041.0
2020-07-31 12:30:00,37.16,37.17,37.01,37.09,43251.0,35.6488,35.6584,35.5049,35.5816,43251.0
2020-07-31 13:00:00,37.09,37.33,37.06,37.24,54795.0,35.5816,35.8119,35.5529,35.7255,54795.0
2020-07-31 13:30:00,37.25,37.39,37.17,37.31,62785.0,35.7351,35.8694,35.6584,35.7927,62785.0
2020-07-31 14:00:00,37.32,37.38,37.25,37.35,55837.0,35.8023,35.8599,35.7351,35.8311,55837.0
2020-07-31 14:30:00,37.35,37.49,37.28,37.47,63966.0,35.8311,35.9654,35.7639,35.9462,63966.0
2020-07-31 15:00:00,37.47,37.61,37.44,37.59,76178.0,35.9462,36.0805,35.9174,36.0613,76178.0
2020-07-31 15:30:00,37.59,37.97,37.57,37.95,383349.0,36.0613,36.4259,36.0421,36.4067,383349.0
2020-08-03 09:30:00,38.25,38.68,38.0,38.68,274591.0,36.6945,37.107,36.4546,37.107,274591.0
2020-08-03 10:00:00,38.68,38.75,38.38,38.42,165773.0,37.107,37.1741,36.8192,36.8576,165773.0
2020-08-03 10:30:00,38.42,38.48,38.28,38.35,126299.0,36.8576,36.9151,36.7233,36.7904,126299.0
2020-08-03 11:00:00,38.35,38.46,38.28,38.44,79912.0,36.7904,36.8959,36.7233,36.8767,79912.0
2020-08-03 11:30:00,38.46,38.76,38.43,38.67,208052.0,36.8959,37.1837,36.8672,37.0974,208052.0
2020-08-03 12:00:00,38.68,38.73,38.59,38.73,67647.0,37.107,37.155,37.0206,37.155,67647.0
2020-08-03 12:30:00,38.71,38.76,38.65,38.69,41622.0,37.1358,37.1837,37.0782,37.1166,41622.0
2020-08-03 13:00:00,38.68,38.7,38.55,38.63,44355.0,37.107,37.1262,36.9823,37.059,44355.0
2020-08-03 13:30:00,38.61,38.66,38.53,38.61,38672.0,37.0398,37.0878,36.9631,37.0398,38672.0
2020-08-03 14:00:00,38.59,38.64,38.47,38.58,37307.0,37.0206,37.0686,36.9055,37.0111,37307.0
2020-08-03 14:30:00,38.57,38.64,38.55,38.59,35068.0,37.0015,37.0686,36.9823,37.0206,35068.0
2020-08-03 15:00:00,38.59,38.59,38.4,38.42,84125.0,37.0206,37.0206,36.8384,36.8576,84125.0
2020-08-03 15:30:00,38.43,38.68,38.35,38.67,308078.0,36.8672,37.107,36.7904,37.0974,308078.0
2020-08-04 09:30:00,39.29,39.29,38.83,39.05,132355.0,37.6922,37.6922,37.2509,37.4619,132355.0
2020-08-04 10:00:00,38.97,39.44,38.97,39.01,75605.0,37.3852,37.8361,37.3852,37.4236,75605.0
2020-08-04 10:30:00,39.02,39.2,38.91,39.14,41659.0,37.4332,37.6058,37.3276,37.5483,41659.0
2020-08-04 11:00:00,39.15,39.34,39.12,39.33,46020.0,37.5579,37.7401,37.5291,37.7306,46020.0
2020-08-04 11:30:00,39.33,39.33,39.16,39.16,21349.0,37.7306,37.7306,37.5675,37.5675,21349.0
2020-08-04 12:00:00,39.15,39.18,39.04,39.08,13974.0,37.5579,37.5867,37.4523,37.4907,13974.0
2020-08-04 12:30:00,39.1,39.16,39.04,39.07,26758.0,37.5099,37.5675,37.4523,37.4811,26758.0
2020-08-04 13:00:00,39.07,39.13,38.99,39.1,34365.0,37.4811,37.5387,37.4044,37.5099,34365.0
2020-08-04 13:30:00,39.09,39.12,39.05,39.06,19552.0,37.5003,37.5291,37.4619,37.4715,19552.0
2020-08-04 14:00:00,39.08,39.11,38.96,39.0,26872.0,37.4907,37.5195,37.3756,37.414,26872.0
2020-08-04 14:30:00,39.01,39.03,38.89,38.99,58883.0,37.4236,37.4428,37.3084,37.4044,58883.0
2020-08-04 15:00:00,39.0,39.1,38.97,39.04,60153.0,37.414,37.5099,37.3852,37.4523,60153.0
2020-08-04 15:30:00,39.04,39.05,38.86,39.05,204600.0,37.4523,37.4619,37.2797,37.4619,204600.0
2020-08-05 09:30:00,39.25,39.72,39.23,39.41,35525.0,37.6538,38.1047,37.6346,37.8073,35525.0
2020-08-05 10:00:00,39.43,39.51,39.28,39.37,87637.0,37.8265,37.9032,37.6826,37.7689,87637.0
2020-08-05 10:30:00,39.38,39.6,39.31,39.5,33211.0,37.7785,37.9896,37.7114,37.8936,33211.0
2020-08-05 11:00:00,39.52,39.73,39.52,39.57,32117.0,37.9128,38.1143,37.9128,37.9608,32117.0
2020-08-05 11:30:00,39.59,39.65,39.47,39.48,22889.0,37.98,38.0375,37.8649,37.8745,22889.0
2020-08-05 12:00:00,39.46,39.48,39.33,39.34,16081.0,37.8553,37.8745,37.7306,37.7401,16081.0
2020-08-05 12:30:00,39.34,39.51,39.34,39.41,20111.0,37.7401,37.9032,37.7401,37.8073,20111.0
2020-08-05 13:00:00,39.41,39.5,39.32,39.48,24114.0,37.8073,37.8936,37.721,37.8745,24114.0
2020-08-05 13:30:00,39.47,39.52,39.45,39.48,21805.0,37.8649,37.9128,37.8457,37.8745,21805.0
2020-08-05 14:00:00,39.51,39.6,39.51,39.58,20722.0,37.9032,37.9896,37.9032,37.9704,20722.0
2020-08-05 14:30:00,39.59,39.66,39.51,39.63,108386.0,37.98,38.0471,37.9032,38.0184,108386.0
2020-08-05 15:00:00,39.63,39.66,39.6,39.61,113532.0,38.0184,38.0471,37.9896,37.9992,113532.0
2020-08-05 15:30:00,39.61,39.75,39.42,39.58,272456.0,37.9992,38.1335,37.8169,37.9704,272456.0
2020-08-06 09:30:00,39.39,39.6,39.13,39.32,34778.0,37.7881,37.9896,37.5387,37.721,34778.0
2020-08-06 10:00:00,39.35,39.35,38.95,39.05,118894.0,37.7497,37.7497,37.366,37.4619,118894.0
2020-08-06 10:30:00,39.06,39.14,38.9,39.14,62610.0,37.4715,37.5483,37.318,37.5483,62610.0
2020-08-06 11:00:00,39.17,39.44,39.12,39.27,90271.0,37.5771,37.8361,37.5291,37.673,90271.0
2020-08-06 11:30:00,39.26,39.61,39.19,39.58,128920.0,37.6634,37.9992,37.5962,37.9704,128920.0
2020-08-06 12:00:00,39.56,39.57,39.42,39.49,33955.0,37.9512,37.9608,37.8169,37.884,33955.0
2020-08-06 12:30:00,39.48,39.55,39.45,39.52,25252.0,37.8745,37.9416,37.8457,37.9128,25252.0
2020-08-06 13:00:00,39.53,39.55,39.38,39.4,98958.0,37.9224,37.9416,37.7785,37.7977,98958.0
2020-08-06 13:30:00,39.39,39.41,39.33,39.37,20188.0,37.7881,37.8073,37.7306,37.7689,20188.0
2020-08-06 14:00:00,39.39,39.43,39.31,39.42,36859.0,37.7881,37.8265,37.7114,37.8169,36859.0
2020-08-06 14:30:00,39.42,39.44,39.37,39.38,55315.0,37.8169,37.8361,37.7689,37.7785,55315.0
2020-08-06 15:00:00,39.39,39.5,39.37,39.48,63419.0,37.7881,37.8936,37.7689,37.8745,63419.0
2020-08-06 15:30:00,39.48,39.56,39.39,39.54,266832.0,37.8745,37.9512,37.7881,37.932,266832.0
2020-08-07 09:30:00,39.57,39.77,39.18,39.54,295158.0,37.9608,38.1527,37.5867,37.932,295158.0
2020-08-07 10:00:00,39.53,39.65,39.49,39.58,52201.0,37.9224,38.0375,37.884,37.9704,52201.0
2020-08-07 10:30:00,39.57,39.78,39.54,39.63,32467.0,37.9608,38.1623,37.932,38.0184,32467.0
2020-08-07 11:00:00,39.65,39.87,39.51,39.52,44765.0,38.0375,38.2486,37.9032,37.9128,44765.0
2020-08-07 11:30:00,39.52,39.71,39.43,39.48,37725.0,37.9128,38.0951,37.8265,37.8745,37725.0
2020-08-07 12:00:00,39.48,39.67,39.48,39.66,24880.0,37.8745,38.0567,37.8745,38.0471,24880.0
2020-08-07 12:30:00,39.65,39.75,39.63,39.69,39291.0,38.0375,38.1335,38.0184,38.0759,39291.0
2020-08-07 13:00:00,39.69,39.72,39.57,39.64,56993.0,38.0759,38.1047,37.9608,38.0279,56993.0
2020-08-07 13:30:00,39.64,39.96,39.62,39.79,146618.0,38.0279,38.3349,38.0088,38.1718,146618.0
2020-08-07 14:00:00,39.79,39.92,39.7,39.85,69329.0,38.1718,38.2966,38.0855,38.2294,69329.0
2020-08-07 14:30:00,39.84,40.07,39.83,39.99,66501.0,38.2198,38.4405,38.2102,38.3637,66501.0
2020-08-07 15:00:00,39.98,40.1,39.93,39.99,35593.0,38.3541,38.4692,38.3062,38.3637,35593.0
2020-08-07 15:30:00,40.0,40.21,39.91,40.18,251669.0,38.3733,38.5748,38.287,38.546,251669.0
2020-08-10 09:30:00,40.1,40.68,40.1,40.4,26926.0,38.4692,39.0257,38.4692,38.757,26926.0
2020-08-10 10:00:00,40.41,40.69,40.29,40.63,105710.0,38.7666,39.0352,38.6515,38.9777,105710.0
2020-08-10 10:30:00,40.64,40.9,40.64,40.77,66193.0,38.9873,39.2367,38.9873,39.112,66193.0
2020-08-10 11:00:00,40.78,41.03,40.75,41.03,36954.0,39.1216,39.3614,39.0928,39.3614,36954.0
2020-08-10 11:30:00,41.02,41.12,40.89,41.06,46424.0,39.3518,39.4478,39.2271,39.3902,46424.0
2020-08-10 12:00:00,41.07,41.1,41.0,41.0,28789.0,39.3998,39.4286,39.3326,39.3326,28789.0
2020-08-10 12:30:00,41.0,41.21,41.0,41.09,30440.0,39.3326,39.5341,39.3326,39.419,30440.0
2020-08-10 13:00:00,41.11,41.19,41.01,41.01,43841.0,39.4382,39.5149,39.3422,39.3422,43841.0
2020-08-10 13:30:00,41.01,41.36,40.99,41.33,51594.0,39.3422,39.678,39.323,39.6492,51594.0
2020-08-10 14:00:00,41.32,41.47,41.26,41.45,39051.0,39.6396,39.7835,39.5821,39.7643,39051.0
2020-08-10 14:30:00,41.44,41.45,41.3,41.33,26867.0,39.7547,39.7643,39.6204,39.6492,26867.0
2020-08-10 15:00:00,41.33,41.39,41.22,41.3,164341.0,39.6492,39.7068,39.5437,39.6204,164341.0
2020-08-10 15:30:00,41.3,41.31,41.03,41.07,119344.0,39.6204,39.63,39.3614,39.3998,119344.0
2020-08-11 09:30:00,41.75,42.12,41.52,41.98,43990.0,40.0521,40.4071,39.8315,40.2728,43990.0
2020-08-11 10:00:00,42.0,42.14,41.6,41.67,94421.0,40.292,40.4263,39.9082,39.9754,94421.0
2020-08-11 10:30:00,41.68,41.87,41.57,41.75,175733.0,39.985,40.1673,39.8795,40.0521,175733.0
2020-08-11 11:00:00,41.75,42.21,41.74,42.02,89048.0,40.0521,40.4934,40.0425,40.3112,89048.0
2020-08-11 11:30:00,42.02,42.08,41.9,42.08,100710.0,40.3112,40.3687,40.196,40.3687,100710.0
2020-08-11 12:00:00,42.1,42.12,41.89,42.02,33727.0,40.3879,40.4071,40.1864,40.3112,33727.0
2020-08-11 12:30:00,42.02,42.06,41.91,41.98,93654.0,40.3112,40.3495,40.2056,40.2728,93654.0
2020-08-11 13:00:00,41.98,42.4,41.94,42.4,40227.0,40.2728,40.6757,40.2344,40.6757,40227.0
2020-08-11 13:30:00,42.41,42.49,42.37,42.45,21565.0,40.6853,40.762,40.6469,40.7237,21565.0
2020-08-11 14:00:00,42.48,42.55,42.21,42.26,28200.0,40.7524,40.8196,40.4934,40.5414,28200.0
2020-08-11 14:30:00,42.28,42.3,42.13,42.23,24875.0,40.5606,40.5798,40.4167,40.5126,24875.0
2020-08-11 15:00:00,42.22,42.22,41.83,41.98,79304.0,40.503,40.503,40.1289,40.2728,79304.0
2020-08-11 15:30:00,41.98,42.06,41.48,41.63,688541.0,40.2728,40.3495,39.7931,39.937,688541.0
2020-08-12 09:30:00,41.99,41.99,41.39,41.42,20312.0,40.2824,40.2824,39.7068,39.7356,20312.0
2020-08-12 10:00:00,41.41,41.58,41.16,41.5,134746.0,39.726,39.8891,39.4861,39.8123,134746.0
2020-08-12 10:30:00,41.51,41.67,41.39,41.61,45386.0,39.8219,39.9754,39.7068,39.9178,45386.0
2020-08-12 11:00:00,41.6,41.75,41.55,41.75,83247.0,39.9082,40.0521,39.8603,40.0521,83247.0
2020-08-12 11:30:00,41.75,41.82,41.62,41.77,39161.0,40.0521,40.1193,39.9274,40.0713,39161.0
2020-08-12 12:00:00,41.8,42.04,41.78,41.99,43847.0,40.1001,40.3303,40.0809,40.2824,43847.0
2020-08-12 12:30:00,41.98,42.03,41.81,41.83,25252.0,40.2728,40.3208,40.1097,40.1289,25252.0
2020-08-12 13:00:00,41.82,41.82,41.6,41.64,35702.0,40.1193,40.1193,39.9082,39.9466,35702.0
2020-08-12 13:30:00,41.65,41.83,41.65,41.82,31342.0,39.9562,40.1289,39.9562,40.1193,31342.0
2020-08-12 14:00:00,41.81,41.87,41.72,41.8,31308.0,40.1097,40.1673,40.0234,40.1001,31308.0
2020-08-12 14:30:00,41.8,41.97,41.76,41.94,39098.0,40.1001,40.2632,40.0617,40.2344,39098.0
2020-08-12 15:00:00,41.94,41.99,41.88,41.94,68962.0,40.2344,40.2824,40.1769,40.2344,68962.0
2020-08-12 15:30:00,41.91,42.0,41.75,41.78,332804.0,40.2056,40.292,40.0521,40.0809,332804.0
2020-08-13 09:30:00,41.97,42.04,41.47,41.77,59203.0,40.2632,40.3303,39.7835,40.0713,59203.0
2020-08-13 10:00:00,41.78,42.13,41.52,41.52,102969.0,40.0809,40.4167,39.8315,39.8315,102969.0
2020-08-13 10:30:00,41.5,41.69,41.41,41.66,80384.0,39.8123,39.9946,39.726,39.9658,80384.0
2020-08-13 11:00:00,41.66,41.68,41.57,41.63,44289.0,39.9658,39.985,39.8795,39.937,44289.0
2020-08-13 11:30:00,41.64,42.0,41.58,41.92,104123.0,39.9466,40.292,39.8891,40.2152,104123.0
2020-08-13 12:00:00,41.96,42.06,41.95,41.99,55055.0,40.2536,40.3495,40.244,40.2824,55055.0
2020-08-13 12:30:00,41.96,42.19,41.91,42.11,61328.0,40.2536,40.4742,40.2056,40.3975,61328.0
2020-08-13 13:00:00,42.1,42.12,41.98,42.01,46805.0,40.3879,40.4071,40.2728,40.3016,46805.0
2020-08-13 13:30:00,42.02,42.03,41.87,41.92,42807.0,40.3112,40.3208,40.1673,40.2152,42807.0
2020-08-13 14:00:00,41.93,41.93,41.76,41.8,57054.0,40.2248,40.2248,40.0617,40.1001,57054.0
2020-08-13 14:30:00,41.8,41.83,41.47,41.52,75649.0,40.1001,40.1289,39.7835,39.8315,75649.0
2020-08-13 15:00:00,41.56,41.61,41.5,41.56,37559.0,39.8699,39.9178,39.8123,39.8699,37559.0
2020-08-13 15:30:00,41.55,41.61,41.39,41.48,154083.0,39.8603,39.9178,39.7068,39.7931,154083.0
2020-08-14 09:30:00,41.08,41.57,40.95,41.45,24369.0,39.4094,39.8795,39.2847,39.7643,24369.0
2020-08-14 10:00:00,41.45,41.62,41.39,41.59,16532.0,39.7643,39.9274,39.7068,39.8986,16532.0
2020-08-14 10:30:00,41.62,41.65,41.33,41.36,15388.0,39.9274,39.9562,39.6492,39.678,15388.0
2020-08-14 11:00:00,41.38,41.5,41.32,41.48,13569.0,39.6972,39.8123,39.6396,39.7931,13569.0
2020-08-14 11:30:00,41.5,41.52,41.39,41.47,9308.0,39.8123,39.8315,39.7068,39.7835,9308.0
2020-08-14 12:00:00,41.51,41.53,41.4,41.41,9161.0,39.8219,39.8411,39.7164,39.726,9161.0
2020-08-14 12:30:00,41.42,41.49,41.28,41.39,32712.0,39.7356,39.8027,39.6013,39.7068,32712.0
2020-08-14 13:00:00,41.38,41.57,41.37,41.4,22747.0,39.6972,39.8795,39.6876,39.7164,22747.0
2020-08-14 13:30:00,41.46,41.51,41.41,41.49,17143.0,39.7739,39.8219,39.726,39.8027,17143.0
2020-08-14 14:00:00,41.51,41.51,41.42,41.42,15509.0,39.8219,39.8219,39.7356,39.7356,15509.0
2020-08-14 14:30:00,41.42,41.46,41.24,41.24,26892.0,39.7356,39.7739,39.5629,39.5629,26892.0
2020-08-14 15:00:00,41.26,41.28,41.16,41.18,29232.0,39.5821,39.6013,39.4861,39.5053,29232.0
2020-08-14 15:30:00,41.18,41.24,41.01,41.23,98714.0,39.5053,39.5629,39.3422,39.5533,98714.0
2020-08-17 09:30:00,41.34,41.54,41.02,41.02,35974.0,39.6588,39.8507,39.3518,39.3518,35974.0
2020-08-17 10:00:00,41.0,41.21,40.9,41.12,17294.0,39.3326,39.5341,39.2367,39.4478,17294.0
2020-08-17 10:30:00,41.14,41.22,41.0,41.08,38226.0,39.4669,39.5437,39.3326,39.4094,38226.0
2020-08-17 11:00:00,41.12,41.33,41.1,41.24,29710.0,39.4478,39.6492,39.4286,39.5629,29710.0
2020-08-17 11:30:00,41.24,41.29,41.14,41.27,9153.0,39.5629,39.6108,39.4669,39.5917,9153.0
2020-08-17 12:00:00,41.28,41.29,41.09,41.29,35427.0,39.6013,39.6108,39.419,39.6108,35427.0
2020-08-17 12:30:00,41.29,41.44,41.28,41.43,28326.0,39.6108,39.7547,39.6013,39.7452,28326.0
2020-08-17 13:00:00,41.45,41.45,41.35,41.39,7446.0,39.7643,39.7643,39.6684,39.7068,7446.0
2020-08-17 13:30:00,41.4,41.53,41.25,41.35,38430.0,39.7164,39.8411,39.5725,39.6684,38430.0
2020-08-17 14:00:00,41.36,41.37,41.24,41.34,35202.0,39.678,39.6876,39.5629,39.6588,35202.0
2020-08-17 14:30:00,41.33,41.37,41.16,41.3,41884.0,39.6492,39.6876,39.4861,39.6204,41884.0
2020-08-17 15:00:00,41.3,41.54,41.25,41.54,74423.0,39.6204,39.8507,39.5725,39.8507,74423.0
2020-08-17 15:30:00,41.54,41.68,41.38,41.38,157781.0,39.8507,39.985,39.6972,39.6972,157781.0
2020-08-18 09:30:00,41.42,41.54,41.2,41.29,34114.0,39.7356,39.8507,39.5245,39.6108,34114.0
2020-08-18 10:00:00,41.28,41.47,41.02,41.02,37056.0,39.6013,39.7835,39.3518,39.3518,37056.0
2020-08-18 10:30:00,41.0,41.11,40.93,41.01,28301.0,39.3326,39.4382,39.2655,39.3422,28301.0
2020-08-18 11:00:00,41.01,41.24,40.99,41.12,70160.0,39.3422,39.5629,39.323,39.4478,70160.0
2020-08-18 11:30:00,41.14,41.21,40.99,41.05,57941.0,39.4669,39.5341,39.323,39.3806,57941.0
2020-08-18 12:00:00,41.05,41.07,40.91,41.06,37344.0,39.3806,39.3998,39.2463,39.3902,37344.0
2020-08-18 12:30:00,41.06,41.2,41.04,41.16,19498.0,39.3902,39.5245,39.371,39.4861,19498.0
2020-08-18 13:00:00,41.17,41.21,41.1,41.15,16435.0,39.4957,39.5341,39.4286,39.4765,16435.0
2020-08-18 13:30:00,41.15,41.23,41.14,41.17,23771.0,39.4765,39.5533,39.4669,39.4957,23771.0
2020-08-18 14:00:00,41.16,41.2,41.01,41.07,48887.0,39.4861,39.5245,39.3422,39.3998,48887.0
2020-08-18 14:30:00,41.07,41.09,41.0,41.07,31030.0,39.3998,39.419,39.3326,39.3998,31030.0
2020-08-18 15:00:00,41.06,41.1,40.95,41.02,57790.0,39.3902,39.4286,39.2847,39.3518,57790.0
2020-08-18 15:30:00,41.02,41.05,40.87,40.96,121156.0,39.3518,39.3806,39.2079,39.2943,121156.0
2020-08-19 09:30:00,41.22,41.42,40.83,41.32,17659.0,39.5437,39.7356,39.1696,39.6396,17659.0
2020-08-19 10:00:00,41.28,41.36,41.07,41.2,49441.0,39.6013,39.678,39.3998,39.5245,49441.0
2020-08-19 10:30:00,41.19,41.28,41.16,41.23,20113.0,39.5149,39.6013,39.4861,39.5533,20113.0
2020-08-19 11:00:00,41.24,41.24,41.08,41.17,15151.0,39.5629,39.5629,39.4094,39.4957,15151.0
2020-08-19 11:30:00,41.16,41.3,41.1,41.12,18763.0,39.4861,39.6204,39.4286,39.4478,18763.0
2020-08-19 12:00:00,41.11,41.17,41.04,41.17,29019.0,39.4382,39.4957,39.371,39.4957,29019.0
2020-08-19 12:30:00,41.16,41.17,40.95,41.01,42124.0,39.4861,39.4957,39.2847,39.3422,42124.0
2020-08-19 13:00:00,41.02,41.03,40.89,40.98,44390.0,39.3518,39.3614,39.2271,39.3135,44390.0
2020-08-19 13:30:00,40.96,41.05,40.96,41.0,24474.0,39.2943,39.3806,39.2943,39.3326,24474.0
2020-08-19 14:00:00,41.0,41.05,40.8,40.89,32591.0,39.3326,39.3806,39.1408,39.2271,32591.0
2020-08-19 14:30:00,40.88,40.94,40.81,40.88,24126.0,39.2175,39.2751,39.1504,39.2175,24126.0
2020-08-19 15:00:00,40.87,40.92,40.76,40.8,37006.0,39.2079,39.2559,39.1024,39.1408,37006.0
2020-08-19 15:30:00,40.8,40.82,40.54,40.62,86253.0,39.1408,39.16,38.8913,38.9681,86253.0
2020-08-20 09:30:00,40.25,40.28,39.85,40.06,26005.0,38.6131,38.6419,38.2294,38.4309,26005.0
2020-08-20 10:00:00,40.01,40.3,39.98,40.06,32314.0,38.3829,38.6611,38.3541,38.4309,32314.0
2020-08-20 10:30:00,40.1,40.21,39.98,39.98,29684.0,38.4692,38.5748,38.3541,38.3541,29684.0
2020-08-20 11:00:00,39.98,40.08,39.85,39.99,24158.0,38.3541,38.4501,38.2294,38.3637,24158.0
2020-08-20 11:30:00,40.02,40.1,39.98,40.03,12313.0,38.3925,38.4692,38.3541,38.4021,12313.0
2020-08-20 12:00:00,40.02,40.03,39.89,39.97,12553.0,38.3925,38.4021,38.2678,38.3445,12553.0
2020-08-20 12:30:00,39.97,40.11,39.96,40.0,18223.0,38.3445,38.4788,38.3349,38.3733,18223.0
2020-08-20 13:00:00,40.03,40.1,39.94,39.97,19673.0,38.4021,38.4692,38.3157,38.3445,19673.0
2020-08-20 13:30:00,39.99,40.0,39.88,39.92,16096.0,38.3637,38.3733,38.2582,38.2966,16096.0
2020-08-20 14:00:00,39.91,40.0,39.87,39.97,37615.0,38.287,38.3733,38.2486,38.3445,37615.0
2020-08-20 14:30:00,39.96,40.0,39.9,39.95,16879.0,38.3349,38.3733,38.2774,38.3253,16879.0
2020-08-20 15:00:00,39.94,40.01,39.8,39.84,35621.0,38.3157,38.3829,38.1814,38.2198,35621.0
2020-08-20 15:30:00,39.84,39.99,39.83,39.89,119438.0,38.2198,38.3637,38.2102,38.2678,119438.0
2020-08-21 09:30:00,39.96,40.34,39.82,40.23,53728.0,38.3349,38.6995,38.2006,38.594,53728.0
2020-08-21 10:00:00,40.33,40.33,40.02,40.1,28890.0,38.6899,38.6899,38.3925,38.4692,28890.0
2020-08-21 10:30:00,40.11,40.24,40.09,40.22,29010.0,38.4788,38.6035,38.4596,38.5844,29010.0
2020-08-21 11:00:00,40.23,40.35,40.18,40.27,24555.0,38.594,38.7091,38.546,38.6323,24555.0
2020-08-21 11:30:00,40.27,40.4,40.23,40.32,58281.0,38.6323,38.757,38.594,38.6803,58281.0
2020-08-21 12:00:00,40.32,40.32,40.13,40.13,23620.0,38.6803,38.6803,38.498,38.498,23620.0
2020-08-21 12:30:00,40.13,40.2,40.1,40.1,18418.0,38.498,38.5652,38.4692,38.4692,18418.0
2020-08-21 13:00:00,40.08,40.12,40.01,40.06,18334.0,38.4501,38.4884,38.3829,38.4309,18334.0
2020-08-21 13:30:00,40.06,40.22,40.05,40.22,13701.0,38.4309,38.5844,38.4213,38.5844,13701.0
2020-08-21 14:00:00,40.22,40.24,40.15,40.2,22629.0,38.5844,38.6035,38.5172,38.5652,22629.0
2020-08-21 14:30:00,40.21,40.46,40.18,40.4,144083.0,38.5748,38.8146,38.546,38.757,144083.0
2020-08-21 15:00:00,40.4,40.46,40.34,40.34,47837.0,38.757,38.8146,38.6995,38.6995,47837.0
2020-08-21 15:30:00,40.35,40.39,40.19,40.2,239698.0,38.7091,38.7474,38.5556,38.5652,239698.0
2020-08-24 09:30:00,40.54,40.9,40.38,40.8,10312.0,38.8913,39.2367,38.7379,39.1408,10312.0
2020-08-24 10:00:00,40.77,41.18,40.77,41.08,35217.0,39.112,39.5053,39.112,39.4094,35217.0
2020-08-24 10:30:00,41.07,41.26,41.07,41.22,24039.0,39.3998,39.5821,39.3998,39.5437,24039.0
2020-08-24 11:00:00,41.21,41.28,41.13,41.21,57502.0,39.5341,39.6013,39.4574,39.5341,57502.0
2020-08-24 11:30:00,41.22,41.25,41.08,41.08,31475.0,39.5437,39.5725,39.4094,39.4094,31475.0
2020-08-24 12:00:00,41.05,41.11,40.97,41.02,39107.0,39.3806,39.4382,39.3039,39.3518,39107.0
2020-08-24 12:30:00,41.01,41.14,40.92,40.96,16378.0,39.3422,39.4669,39.2559,39.2943,16378.0
2020-08-24 13:00:00,40.97,41.01,40.91,41.01,14071.0,39.3039,39.3422,39.2463,39.3422,14071.0
2020-08-24 13:30:00,41.01,41.05,40.94,40.98,18276.0,39.3422,39.3806,39.2751,39.3135,18276.0
2020-08-24 14:00:00,40.99,41.09,40.97,41.09,19614.0,39.323,39.419,39.3039,39.419,19614.0
2020-08-24 14:30:00,41.09,41.12,41.06,41.08,29304.0,39.419,39.4478,39.3902,39.4094,29304.0
2020-08-24 15:00:00,41.09,41.25,41.08,41.16,34437.0,39.419,39.5725,39.4094,39.4861,34437.0
2020-08-24 15:30:00,41.16,41.29,40.99,41.29,208812.0,39.4861,39.6108,39.323,39.6108,208812.0
2020-08-25 09:30:00,41.61,41.83,41.17,41.57,65566.0,39.9178,40.1289,39.4957,39.8795,65566.0
2020-08-25 10:00:00,41.54,41.56,41.09,41.16,63949.0,39.8507,39.8699,39.419,39.4861,63949.0
2020-08-25 10:30:00,41.15,41.2,41.0,41.05,38025.0,39.4765,39.5245,39.3326,39.3806,38025.0
2020-08-25 11:00:00,41.04,41.29,41.04,41.27,141777.0,39.371,39.6108,39.371,39.5917,141777.0
2020-08-25 11:30:00,41.3,41.3,41.13,41.19,25632.0,39.6204,39.6204,39.4574,39.5149,25632.0
2020-08-25 12:00:00,41.18,41.23,41.03,41.2,20259.0,39.5053,39.5533,39.3614,39.5245,20259.0
2020-08-25 12:30:00,41.2,41.35,41.15,41.35,14464.0,39.5245,39.6684,39.4765,39.6684,14464.0
2020-08-25 13:00:00,41.37,41.6,41.33,41.49,100329.0,39.6876,39.9082,39.6492,39.8027,100329.0
2020-08-25 13:30:00,41.5,41.5,41.31,41.37,34570.0,39.8123,39.8123,39.63,39.6876,34570.0
2020-08-25 14:00:00,41.34,41.38,41.21,41.3,24242.0,39.6588,39.6972,39.5341,39.6204,24242.0
2020-08-25 14:30:00,41.3,41.35,41.18,41.35,26786.0,39.6204,39.6684,39.5053,39.6684,26786.0
2020-08-25 15:00:00,41.34,41.4,41.29,41.38,41939.0,39.6588,39.7164,39.6108,39.6972,41939.0
2020-08-25 15:30:00,41.38,41.39,41.22,41.28,107545.0,39.6972,39.7068,39.5437,39.6013,107545.0
2020-08-26 09:30:00,41.43,41.45,41.03,41.03,48862.0,39.7452,39.7643,39.3614,39.3614,48862.0
2020-08-26 10:00:00,41.08,41.38,41.05,41.09,40907.0,39.4094,39.6972,39.3806,39.419,40907.0
2020-08-26 10:30:00,41.1,41.17,40.92,40.92,23832.0,39.4286,39.4957,39.2559,39.2559,23832.0
2020-08-26 11:00:00,40.94,41.09,40.89,40.94,36898.0,39.2751,39.419,39.2271,39.2751,36898.0
2020-08-26 11:30:00,40.93,40.94,40.82,40.85,10376.0,39.2655,39.2751,39.16,39.1887,10376.0
2020-08-26 12:00:00,40.86,40.94,40.81,40.93,10074.0,39.1983,39.2751,39.1504,39.2655,10074.0
2020-08-26 12:30:00,40.93,41.05,40.88,40.97,10860.0,39.2655,39.3806,39.2175,39.3039,10860.0
2020-08-26 13:00:00,40.96,41.07,40.93,40.96,44350.0,39.2943,39.3998,39.2655,39.2943,44350.0
2020-08-26 13:30:00,40.97,41.09,40.96,41.06,20727.0,39.3039,39.419,39.2943,39.3902,20727.0
2020-08-26 14:00:00,41.07,41.3,41.05,41.25,21632.0,39.3998,39.6204,39.3806,39.5725,21632.0
2020-08-26 14:30:00,41.25,41.25,41.1,41.17,31719.0,39.5725,39.5725,39.4286,39.4957,31719.0
2020-08-26 15:00:00,41.16,41.35,41.15,41.33,85205.0,39.4861,39.6684,39.4765,39.6492,85205.0
2020-08-26 15:30:00,41.33,41.42,41.26,41.39,124251.0,39.6492,39.7356,39.5821,39.7068,124251.0
2020-08-27 09:30:00,41.53,41.78,41.35,41.74,28945.0,39.8411,40.0809,39.6684,40.0425,28945.0
2020-08-27 10:00:00,41.72,41.82,41.48,41.68,90746.0,40.0234,40.1193,39.7931,39.985,90746.0
2020-08-27 10:30:00,41.64,41.68,41.47,41.68,85593.0,39.9466,39.985,39.7835,39.985,85593.0
2020-08-27 11:00:00,41.7,41.7,41.42,41.52,26285.0,40.0042,40.0042,39.7356,39.8315,26285.0
2020-08-27 11:30:00,41.54,41.69,41.46,41.59,123851.0,39.8507,39.9946,39.7739,39.8986,123851.0
2020-08-27 12:00:00,41.58,41.59,41.37,41.38,15939.0,39.8891,39.8986,39.6876,39.6972,15939.0
2020-08-27 12:30:00,41.4,41.42,41.23,41.27,14490.0,39.7164,39.7356,39.5533,39.5917,14490.0
2020-08-27 13:00:00,41.26,41.42,41.19,41.37,10763.0,39.5821,39.7356,39.5149,39.6876,10763.0
2020-08-27 13:30:00,41.36,41.46,41.33,41.45,12363.0,39.678,39.7739,39.6492,39.7643,12363.0
2020-08-27 14:00:00,41.44,41.58,41.44,41.53,12076.0,39.7547,39.8891,39.7547,39.8411,12076.0
2020-08-27 14:30:00,41.56,41.56,41.42,41.46,14019.0,39.8699,39.8699,39.7356,39.7739,14019.0
2020-08-27 15:00:00,41.45,41.63,41.43,41.6,35021.0,39.7643,39.937,39.7452,39.9082,35021.0
2020-08-27 15:30:00,41.59,41.6,41.27,41.31,123692.0,39.8986,39.9082,39.5917,39.63,123692.0
2020-08-28 09:30:00,41.48,41.75,41.38,41.56,58617.0,39.7931,40.0521,39.6972,39.8699,58617.0
2020-08-28 10:00:00,41.55,41.69,41.51,41.56,23510.0,39.8603,39.9946,39.8219,39.8699,23510.0
2020-08-28 10:30:00,41.55,41.64,41.42,41.49,11750.0,39.8603,39.9466,39.7356,39.8027,11750.0
2020-08-28 11:00:00,41.51,41.65,41.46,41.58,20426.0,39.8219,39.9562,39.7739,39.8891,20426.0
2020-08-28 11:30:00,41.58,41.62,41.55,41.57,15031.0,39.8891,39.9274,39.8603,39.8795,15031.0
2020-08-28 12:00:00,41.56,41.82,41.56,41.75,25589.0,39.8699,40.1193,39.8699,40.0521,25589.0
2020-08-28 12:30:00,41.77,41.82,41.66,41.75,18931.0,40.0713,40.1193,39.9658,40.0521,18931.0
2020-08-28 13:00:00,41.76,41.76,41.64,41.67,16924.0,40.0617,40.0617,39.9466,39.9754,16924.0
2020-08-28 13:30:00,41.66,41.72,41.64,41.71,17712.0,39.9658,40.0234,39.9466,40.0138,17712.0
2020-08-28 14:00:00,41.71,41.86,41.71,41.85,16658.0,40.0138,40.1577,40.0138,40.1481,16658.0
2020-08-28 14:30:00,41.87,41.88,41.81,41.87,32073.0,40.1673,40.1769,40.1097,40.1673,32073.0
2020-08-28 15:00:00,41.86,42.06,41.84,41.98,63569.0,40.1577,40.3495,40.1385,40.2728,63569.0
2020-08-28 15:30:00,41.98,42.26,41.98,42.2,163655.0,40.2728,40.5414,40.2728,40.4838,163655.0
2020-08-31 09:30:00,42.17,42.35,41.92,42.0,39434.0,40.4551,40.6277,40.2152,40.292,39434.0
2020-08-31 10:00:00,42.0,42.1,41.92,41.98,56336.0,40.292,40.3879,40.2152,40.2728,56336.0
2020-08-31 10:30:00,41.98,42.12,41.77,41.86,32260.0,40.2728,40.4071,40.0713,40.1577,32260.0
2020-08-31 11:00:00,41.84,41.95,41.76,41.8,47569.0,40.1385,40.244,40.0617,40.1001,47569.0
2020-08-31 11:30:00,41.79,41.98,41.77,41.94,20786.0,40.0905,40.2728,40.0713,40.2344,20786.0
2020-08-31 12:00:00,41.96,41.96,41.79,41.79,16418.0,40.2536,40.2536,40.0905,40.0905,16418.0
2020-08-31 12:30:00,41.8,41.83,41.66,41.72,15514.0,40.1001,40.1289,39.9658,40.0234,15514.0
2020-08-31 13:00:00,41.73,41.8,41.68,41.71,16364.0,40.033,40.1001,39.985,40.0138,16364.0
2020-08-31 13:30:00,41.7,41.81,41.69,41.72,20885.0,40.0042,40.1097,39.9946,40.0234,20885.0
2020-08-31 14:00:00,41.71,41.77,41.62,41.64,21251.0,40.0138,40.0713,39.9274,39.9466,21251.0
2020-08-31 14:30:00,41.63,41.7,41.57,41.65,23505.0,39.937,40.0042,39.8795,39.9562,23505.0
2020-08-31 15:00:00,41.64,41.67,41.52,41.59,35945.0,39.9466,39.9754,39.8315,39.8986,35945.0
2020-08-31 15:30:00,41.59,41.87,41.53,41.64,146432.0,39.8986,40.1673,39.8411,39.9466,146432.0
2020-09-01 09:30:00,41.36,41.61,41.15,41.53,93697.0,39.678,39.9178,39.4765,39.8411,93697.0
2020-09-01 10:00:00,41.56,41.95,41.48,41.95,150300.0,39.8699,40.244,39.7931,40.244,150300.0
2020-09-01 10:30:00,41.96,42.02,41.75,41.79,21861.0,40.2536,40.3112,40.0521,40.0905,21861.0
2020-09-01 11:00:00,41.82,41.92,41.79,41.89,29808.0,40.1193,40.2152,40.0905,40.1864,29808.0
2020-09-01 11:30:00,41.87,41.94,41.84,41.84,33378.0,40.1673,40.2344,40.1385,40.1385,33378.0
2020-09-01 12:00:00,41.88,41.94,41.83,41.9,29963.0,40.1769,40.2344,40.1289,40.196,29963.0
2020-09-01 12:30:00,41.9,42.03,41.89,42.0,40928.0,40.196,40.3208,40.1864,40.292,40928.0
2020-09-01 13:00:00,41.99,42.0,41.97,41.98,18683.0,40.2824,40.292,40.2632,40.2728,18683.0
2020-09-01 13:30:00,41.98,42.09,41.86,42.02,70807.0,40.2728,40.3783,40.1577,40.3112,70807.0
2020-09-01 14:00:00,42.02,42.37,41.99,42.33,92616.0,40.3112,40.6469,40.2824,40.6085,92616.0
2020-09-01 14:30:00,42.34,42.42,42.31,42.41,14812.0,40.6181,40.6949,40.5894,40.6853,14812.0
2020-09-01 15:00:00,42.43,42.44,42.31,42.31,23479.0,40.7045,40.7141,40.5894,40.5894,23479.0
2020-09-01 15:30:00,42.3,42.31,42.11,42.24,180631.0,40.5798,40.5894,40.3975,40.5222,180631.0
2020-09-02 09:30:00,42.36,42.96,42.36,42.94,53635.0,40.6373,41.2129,40.6373,41.1937,53635.0
2020-09-02 10:00:00,42.94,43.14,42.75,43.14,46393.0,41.1937,41.3856,41.0115,41.3856,46393.0
2020-09-02 10:30:00,43.16,43.33,43.1,43.27,46656.0,41.4048,41.5679,41.3472,41.5103,46656.0
2020-09-02 11:00:00,43.3,43.34,43.11,43.11,83151.0,41.5391,41.5775,41.3568,41.3568,83151.0
2020-09-02 11:30:00,43.13,43.21,42.99,43.14,36746.0,41.376,41.4528,41.2417,41.3856,36746.0
2020-09-02 12:00:00,43.16,43.2,43.02,43.13,25436.0,41.4048,41.4432,41.2705,41.376,25436.0
2020-09-02 12:30:00,43.12,43.19,43.05,43.1,52223.0,41.3664,41.4336,41.2993,41.3472,52223.0
2020-09-02 13:00:00,43.1,43.11,43.0,43.06,95838.0,41.3472,41.3568,41.2513,41.3089,95838.0
2020-09-02 13:30:00,43.07,43.23,42.99,43.06,92736.0,41.3185,41.4719,41.2417,41.3089,92736.0
2020-09-02 14:00:00,43.04,43.15,42.92,43.09,55990.0,41.2897,41.3952,41.1746,41.3376,55990.0
2020-09-02 14:30:00,43.08,43.12,42.95,43.08,46836.0,41.328,41.3664,41.2033,41.328,46836.0
2020-09-02 15:00:00,43.09,43.51,43.06,43.46,85571.0,41.3376,41.7406,41.3089,41.6926,85571.0
2020-09-02 15:30:00,43.45,43.75,43.41,43.56,255849.0,41.683,41.9708,41.6446,41.7885,255849.0
2020-09-03 09:30:00,43.56,43.73,43.25,43.58,65915.0,41.7885,41.9516,41.4911,41.8077,65915.0
2020-09-03 10:00:00,43.58,43.58,42.94,43.05,91957.0,41.8077,41.8077,41.1937,41.2993,91957.0
2020-09-03 10:30:00,43.01,43.16,42.78,42.81,54515.0,41.2609,41.4048,41.0402,41.069,54515.0
2020-09-03 11:00:00,42.81,42.82,41.95,42.1,56675.0,41.069,41.0786,40.244,40.3879,56675.0
2020-09-03 11:30:00,42.12,42.74,42.09,42.55,57459.0,40.4071,41.0019,40.3783,40.8196,57459.0
2020-09-03 12:00:00,42.61,42.61,42.41,42.44,33987.0,40.8772,40.8772,40.6853,40.7141,33987.0
2020-09-03 12:30:00,42.42,42.45,42.24,42.37,32923.0,40.6949,40.7237,40.5222,40.6469,32923.0
2020-09-03 13:00:00,42.38,42.66,42.26,42.47,70409.0,40.6565,40.9251,40.5414,40.7429,70409.0
2020-09-03 13:30:00,42.5,42.5,42.33,42.4,26389.0,40.7716,40.7716,40.6085,40.6757,26389.0
2020-09-03 14:00:00,42.38,42.56,42.35,42.41,30103.0,40.6565,40.8292,40.6277,40.6853,30103.0
2020-09-03 14:30:00,42.4,42.45,42.05,42.05,45089.0,40.6757,40.7237,40.3399,40.3399,45089.0
2020-09-03 15:00:00,42.05,42.18,41.97,42.13,36948.0,40.3399,40.4647,40.2632,40.4167,36948.0
2020-09-03 15:30:00,42.12,42.36,41.89,42.1,255043.0,40.4071,40.6373,40.1864,40.3879,255043.0
2020-09-04 09:30:00,42.8,42.82,42.27,42.37,30847.0,41.0594,41.0786,40.551,40.6469,30847.0
2020-09-04 10:00:00,42.39,42.54,42.24,42.32,80642.0,40.6661,40.81,40.5222,40.599,80642.0
2020-09-04 10:30:00,42.37,42.44,41.78,42.11,48561.0,40.6469,40.7141,40.0809,40.3975,48561.0
2020-09-04 11:00:00,42.11,42.3,42.01,42.21,70633.0,40.3975,40.5798,40.3016,40.4934,70633.0
2020-09-04 11:30:00,42.24,42.37,42.14,42.32,31629.0,40.5222,40.6469,40.4263,40.599,31629.0
2020-09-04 12:00:00,42.3,42.5,42.2,42.49,16200.0,40.5798,40.7716,40.4838,40.762,16200.0
2020-09-04 12:30:00,42.5,42.77,42.39,42.74,57303.0,40.7716,41.0307,40.6661,41.0019,57303.0
2020-09-04 13:00:00,42.73,42.74,42.58,42.62,42281.0,40.9923,41.0019,40.8484,40.8868,42281.0
2020-09-04 13:30:00,42.59,42.6,42.39,42.54,78632.0,40.858,40.8676,40.6661,40.81,78632.0
2020-09-04 14:00:00,42.55,42.66,42.47,42.63,16096.0,40.8196,40.9251,40.7429,40.8963,16096.0
2020-09-04 14:30:00,42.62,42.86,42.58,42.76,46199.0,40.8868,41.117,40.8484,41.0211,46199.0
2020-09-04 15:00:00,42.77,42.88,42.68,42.74,28905.0,41.0307,41.1362,40.9443,41.0019,28905.0
2020-09-04 15:30:00,42.75,42.78,42.48,42.56,112928.0,41.0115,41.0402,40.7524,40.8292,112928.0
2020-09-08 09:30:00,41.97,42.25,41.27,41.5,54412.0,40.2632,40.5318,39.5917,39.8123,54412.0
2020-09-08 10:00:00,41.47,41.59,41.04,41.43,94725.0,39.7835,39.8986,39.371,39.7452,94725.0
2020-09-08 10:30:00,41.41,41.59,41.31,41.4,86373.0,39.726,39.8986,39.63,39.7164,86373.0
2020-09-08 11:00:00,41.39,41.71,41.33,41.58,15163.0,39.7068,40.0138,39.6492,39.8891,15163.0
2020-09-08 11:30:00,41.56,41.66,41.41,41.62,14339.0,39.8699,39.9658,39.726,39.9274,14339.0
2020-09-08 12:00:00,41.63,41.7,41.55,41.66,35162.0,39.937,40.0042,39.8603,39.9658,35162.0
2020-09-08 12:30:00,41.63,41.79,41.62,41.73,16099.0,39.937,40.0905,39.9274,40.033,16099.0
2020-09-08 13:00:00,41.74,41.82,41.63,41.75,28732.0,40.0425,40.1193,39.937,40.0521,28732.0
2020-09-08 13:30:00,41.74,41.86,41.71,41.75,26736.0,40.0425,40.1577,40.0138,40.0521,26736.0
2020-09-08 14:00:00,41.76,41.79,41.47,41.47,23756.0,40.0617,40.0905,39.7835,39.7835,23756.0
2020-09-08 14:30:00,41.48,41.49,40.95,41.26,197561.0,39.7931,39.8027,39.2847,39.5821,197561.0
2020-09-08 15:00:00,41.25,41.4,40.97,41.38,64846.0,39.5725,39.7164,39.3039,39.6972,64846.0
2020-09-08 15:30:00,41.4,41.43,41.0,41.02,144031.0,39.7164,39.7452,39.3326,39.3518,144031.0
2020-09-09 09:30:00,42.23,43.92,41.95,43.0,169431.0,40.5126,42.1339,40.244,41.2513,169431.0
2020-09-09 10:00:00,43.02,43.45,43.0,43.08,93615.0,41.2705,41.683,41.2513,41.328,93615.0
2020-09-09 10:30:00,43.08,43.28,42.84,43.16,79151.0,41.328,41.5199,41.0978,41.4048,79151.0
2020-09-09 11:00:00,43.16,43.42,43.13,43.27,53955.0,41.4048,41.6542,41.376,41.5103,53955.0
2020-09-09 11:30:00,43.29,43.36,43.11,43.31,53788.0,41.5295,41.5967,41.3568,41.5487,53788.0
2020-09-09 12:00:00,43.3,43.32,43.09,43.1,32564.0,41.5391,41.5583,41.3376,41.3472,32564.0
2020-09-09 12:30:00,43.1,43.16,43.05,43.1,46443.0,41.3472,41.4048,41.2993,41.3472,46443.0
2020-09-09 13:00:00,43.12,43.19,43.08,43.16,34737.0,41.3664,41.4336,41.328,41.4048,34737.0
2020-09-09 13:30:00,43.16,43.26,43.13,43.22,33311.0,41.4048,41.5007,41.376,41.4624,33311.0
2020-09-09 14:00:00,43.21,43.23,43.12,43.17,43927.0,41.4528,41.4719,41.3664,41.4144,43927.0
2020-09-09 14:30:00,43.19,43.31,43.16,43.31,27197.0,41.4336,41.5487,41.4048,41.5487,27197.0
2020-09-09 15:00:00,43.3,43.46,43.3,43.44,50073.0,41.5391,41.6926,41.5391,41.6734,50073.0
2020-09-09 15:30:00,43.44,43.45,43.06,43.08,150861.0,41.6734,41.683,41.3089,41.328,150861.0
2020-09-10 09:30:00,43.54,43.86,43.31,43.46,37225.0,41.7693,42.0763,41.5487,41.6926,37225.0
2020-09-10 10:00:00,43.47,43.56,42.98,43.08,26560.0,41.7022,41.7885,41.2321,41.328,26560.0
2020-09-10 10:30:00,43.02,43.16,42.67,42.69,28963.0,41.2705,41.4048,40.9347,40.9539,28963.0
2020-09-10 11:00:00,42.66,43.03,42.58,43.02,22241.0,40.9251,41.2801,40.8484,41.2705,22241.0
2020-09-10 11:30:00,43.03,43.04,42.45,42.59,36264.0,41.2801,41.2897,40.7237,40.858,36264.0
2020-09-10 12:00:00,42.56,42.65,42.46,42.57,21094.0,40.8292,40.9155,40.7333,40.8388,21094.0
2020-09-10 12:30:00,42.59,42.59,42.35,42.59,56988.0,40.858,40.858,40.6277,40.858,56988.0
2020-09-10 13:00:00,42.59,42.81,42.56,42.8,57161.0,40.858,41.069,40.8292,41.0594,57161.0
2020-09-10 13:30:00,42.81,42.91,42.67,42.67,18951.0,41.069,41.165,40.9347,40.9347,18951.0
2020-09-10 14:00:00,42.69,42.84,42.28,42.28,21810.0,40.9539,41.0978,40.5606,40.5606,21810.0
2020-09-10 14:30:00,42.29,42.78,42.28,42.76,92661.0,40.5702,41.0402,40.5606,41.0211,92661.0
2020-09-10 15:00:00,42.75,42.77,42.29,42.45,41124.0,41.0115,41.0307,40.5702,40.7237,41124.0
2020-09-10 15:30:00,42.43,42.5,42.16,42.18,207252.0,40.7045,40.7716,40.4455,40.4647,207252.0
2020-09-11 09:30:00,42.42,42.58,42.26,42.26,20477.0,40.6949,40.8484,40.5414,40.5414,20477.0
2020-09-11 10:00:00,42.21,42.66,42.21,42.52,26411.0,40.4934,40.9251,40.4934,40.7908,26411.0
2020-09-11 10:30:00,42.56,42.69,42.4,42.65,22108.0,40.8292,40.9539,40.6757,40.9155,22108.0
2020-09-11 11:00:00,42.63,42.93,42.6,42.75,30332.0,40.8963,41.1841,40.8676,41.0115,30332.0
2020-09-11 11:30:00,42.74,42.82,42.68,42.81,32118.0,41.0019,41.0786,40.9443,41.069,32118.0
2020-09-11 12:00:00,42.78,43.06,42.7,42.89,47875.0,41.0402,41.3089,40.9635,41.1458,47875.0
2020-09-11 12:30:00,42.87,42.87,42.56,42.56,20792.0,41.1266,41.1266,40.8292,40.8292,20792.0
2020-09-11 13:00:00,42.54,42.59,42.28,42.3,21551.0,40.81,40.858,40.5606,40.5798,21551.0
2020-09-11 13:30:00,42.3,42.51,42.22,42.27,27748.0,40.5798,40.7812,40.503,40.551,27748.0
2020-09-11 14:00:00,42.26,42.48,42.26,42.41,24346.0,40.5414,40.7524,40.5414,40.6853,24346.0
2020-09-11 14:30:00,42.41,42.58,42.41,42.53,28917.0,40.6853,40.8484,40.6853,40.8004,28917.0
2020-09-11 15:00:00,42.55,42.73,42.4,42.71,36898.0,40.8196,40.9923,40.6757,40.9731,36898.0
2020-09-11 15:30:00,42.72,42.77,42.65,42.68,92887.0,40.9827,41.0307,40.9155,40.9443,92887.0
2020-09-14 09:30:00,43.08,43.31,42.84,43.23,33758.0,41.328,41.5487,41.0978,41.4719,33758.0
2020-09-14 10:00:00,43.26,43.35,42.92,42.98,41830.0,41.5007,41.5871,41.1746,41.2321,41830.0
2020-09-14 10:30:00,42.98,43.05,42.77,42.79,43946.0,41.2321,41.2993,41.0307,41.0498,43946.0
2020-09-14 11:00:00,42.76,42.78,42.68,42.75,36317.0,41.0211,41.0402,40.9443,41.0115,36317.0
2020-09-14 11:30:00,42.75,42.97,42.73,42.83,23540.0,41.0115,41.2225,40.9923,41.0882,23540.0
2020-09-14 12:00:00,42.84,42.87,42.81,42.85,19655.0,41.0978,41.1266,41.069,41.1074,19655.0
2020-09-14 12:30:00,42.84,42.92,42.8,42.91,63678.0,41.0978,41.1746,41.0594,41.165,63678.0
2020-09-14 13:00:00,42.91,43.05,42.8,42.82,16198.0,41.165,41.2993,41.0594,41.0786,16198.0
2020-09-14 13:30:00,42.82,42.84,42.73,42.77,13855.0,41.0786,41.0978,40.9923,41.0307,13855.0
2020-09-14 14:00:00,42.77,42.87,42.72,42.79,24959.0,41.0307,41.1266,40.9827,41.0498,24959.0
2020-09-14 14:30:00,42.77,42.85,42.66,42.75,26418.0,41.0307,41.1074,40.9251,41.0115,26418.0
2020-09-14 15:00:00,42.74,42.78,42.61,42.67,37204.0,41.0019,41.0402,40.8772,40.9347,37204.0
2020-09-14 15:30:00,42.66,43.03,42.66,42.9,91230.0,40.9251,41.2801,40.9251,41.1554,91230.0
2020-09-15 09:30:00,43.1,43.38,42.85,42.86,20722.0,41.3472,41.6158,41.1074,41.117,20722.0
2020-09-15 10:00:00,42.81,43.24,42.78,43.23,22726.0,41.069,41.4815,41.0402,41.4719,22726.0
2020-09-15 10:30:00,43.27,43.3,42.99,43.2,61496.0,41.5103,41.5391,41.2417,41.4432,61496.0
2020-09-15 11:00:00,43.18,43.21,42.95,42.98,45393.0,41.424,41.4528,41.2033,41.2321,45393.0
2020-09-15 11:30:00,42.98,43.02,42.81,42.81,21595.0,41.2321,41.2705,41.069,41.069,21595.0
2020-09-15 12:00:00,42.81,43.0,42.79,42.97,32693.0,41.069,41.2513,41.0498,41.2225,32693.0
2020-09-15 12:30:00,42.98,43.1,42.96,43.0,14967.0,41.2321,41.3472,41.2129,41.2513,14967.0
2020-09-15 13:00:00,43.01,43.04,42.88,42.92,15211.0,41.2609,41.2897,41.1362,41.1746,15211.0
2020-09-15 13:30:00,42.92,43.06,42.89,43.04,29275.0,41.1746,41.3089,41.1458,41.2897,29275.0
2020-09-15 14:00:00,43.04,43.15,42.98,43.15,22048.0,41.2897,41.3952,41.2321,41.3952,22048.0
2020-09-15 14:30:00,43.14,43.34,43.13,43.34,36858.0,41.3856,41.5775,41.376,41.5775,36858.0
2020-09-15 15:00:00,43.34,43.35,43.12,43.13,65598.0,41.5775,41.5871,41.3664,41.376,65598.0
2020-09-15 15:30:00,43.13,43.2,43.01,43.16,127320.0,41.376,41.4432,41.2609,41.4048,127320.0
2020-09-16 09:30:00,43.4,43.75,43.28,43.51,36954.0,41.635,41.9708,41.5199,41.7406,36954.0
2020-09-16 10:00:00,43.52,43.77,43.52,43.72,90215.0,41.7502,41.99,41.7502,41.942,90215.0
2020-09-16 10:30:00,43.72,44.07,43.7,44.07,66426.0,41.942,42.2778,41.9228,42.2778,66426.0
2020-09-16 11:00:00,44.06,44.32,44.06,44.3,95089.0,42.2682,42.5176,42.2682,42.4984,95089.0
2020-09-16 11:30:00,44.31,44.31,44.0,44.05,110766.0,42.508,42.508,42.2106,42.2586,110766.0
2020-09-16 12:00:00,44.05,44.06,43.95,44.01,25177.0,42.2586,42.2682,42.1627,42.2202,25177.0
2020-09-16 12:30:00,44.0,44.03,43.83,44.0,45011.0,42.2106,42.2394,42.0475,42.2106,45011.0
2020-09-16 13:00:00,43.98,44.01,43.89,44.0,50249.0,42.1914,42.2202,42.1051,42.2106,50249.0
2020-09-16 13:30:00,43.99,44.23,43.97,44.19,36338.0,42.201,42.4313,42.1819,42.3929,36338.0
2020-09-16 14:00:00,44.19,44.47,44.16,44.41,44003.0,42.3929,42.6615,42.3641,42.604,44003.0
2020-09-16 14:30:00,44.42,44.71,44.42,44.55,57806.0,42.6136,42.8918,42.6136,42.7383,57806.0
2020-09-16 15:00:00,44.54,44.58,44.15,44.16,68778.0,42.7287,42.767,42.3545,42.3641,68778.0
2020-09-16 15:30:00,44.16,44.72,44.01,44.11,344790.0,42.3641,42.9014,42.2202,42.3162,344790.0
2020-09-17 09:30:00,43.51,43.71,43.09,43.59,114809.0,41.7406,41.9324,41.3376,41.8173,114809.0
2020-09-17 10:00:00,43.63,44.33,43.61,44.33,56670.0,41.8557,42.5272,41.8365,42.5272,56670.0
2020-09-17 10:30:00,44.34,44.96,44.29,44.8,70073.0,42.5368,43.1316,42.4888,42.9781,70073.0
2020-09-17 11:00:00,44.83,44.99,44.69,44.73,29812.0,43.0069,43.1604,42.8726,42.9109,29812.0
2020-09-17 11:30:00,44.7,44.76,44.42,44.45,15721.0,42.8822,42.9397,42.6136,42.6423,15721.0
2020-09-17 12:00:00,44.43,44.44,44.1,44.17,34999.0,42.6231,42.6327,42.3066,42.3737,34999.0
2020-09-17 12:30:00,44.14,44.54,44.14,44.54,48872.0,42.3449,42.7287,42.3449,42.7287,48872.0
2020-09-17 13:00:00,44.53,44.56,44.42,44.47,14547.0,42.7191,42.7479,42.6136,42.6615,14547.0
2020-09-17 13:30:00,44.44,44.52,44.22,44.27,27861.0,42.6327,42.7095,42.4217,42.4697,27861.0
2020-09-17 14:00:00,44.29,44.35,44.17,44.2,40457.0,42.4888,42.5464,42.3737,42.4025,40457.0
2020-09-17 14:30:00,44.2,44.29,44.08,44.25,30459.0,42.4025,42.4888,42.2874,42.4505,30459.0
2020-09-17 15:00:00,44.25,44.35,44.05,44.19,136304.0,42.4505,42.5464,42.2586,42.3929,136304.0
2020-09-17 15:30:00,44.19,44.34,44.12,44.27,222359.0,42.3929,42.5368,42.3258,42.4697,222359.0
2020-09-18 09:30:00,44.24,44.55,44.03,44.12,58315.0,42.4409,42.7383,42.2394,42.3258,58315.0
2020-09-18 10:00:00,44.11,44.44,44.05,44.3,63010.0,42.3162,42.6327,42.2586,42.4984,63010.0
2020-09-18 10:30:00,44.3,44.47,44.23,44.39,85681.0,42.4984,42.6615,42.4313,42.5848,85681.0
2020-09-18 11:00:00,44.4,44.46,44.25,44.27,39930.0,42.5944,42.6519,42.4505,42.4697,39930.0
2020-09-18 11:30:00,44.27,44.28,44.08,44.12,29815.0,42.4697,42.4792,42.2874,42.3258,29815.0
2020-09-18 12:00:00,44.12,44.18,43.89,43.91,41164.0,42.3258,42.3833,42.1051,42.1243,41164.0
2020-09-18 12:30:00,43.9,43.91,43.67,43.7,65004.0,42.1147,42.1243,41.8941,41.9228,65004.0
2020-09-18 13:00:00,43.7,43.75,43.48,43.48,22348.0,41.9228,41.9708,41.7118,41.7118,22348.0
2020-09-18 13:30:00,43.46,43.47,43.29,43.32,36756.0,41.6926,41.7022,41.5295,41.5583,36756.0
2020-09-18 14:00:00,43.31,43.43,43.24,43.35,48905.0,41.5487,41.6638,41.4815,41.5871,48905.0
2020-09-18 14:30:00,43.35,43.39,43.18,43.39,64746.0,41.5871,41.6254,41.424,41.6254,64746.0
2020-09-18 15:00:00,43.39,43.5,43.3,43.42,45811.0,41.6254,41.731,41.5391,41.6542,45811.0
2020-09-18 15:30:00,43.43,43.56,43.3,43.41,185506.0,41.6638,41.7885,41.5391,41.6446,185506.0
2020-09-21 09:30:00,42.29,42.75,41.44,41.64,62941.0,40.5702,41.0115,39.7547,39.9466,62941.0
2020-09-21 10:00:00,41.68,41.76,41.07,41.12,42618.0,39.985,40.0617,39.3998,39.4478,42618.0
2020-09-21 10:30:00,41.1,41.3,40.87,41.27,50312.0,39.4286,39.6204,39.2079,39.5917,50312.0
2020-09-21 11:00:00,41.27,41.54,41.2,41.43,194149.0,39.5917,39.8507,39.5245,39.7452,194149.0
2020-09-21 11:30:00,41.43,41.57,41.39,41.51,68564.0,39.7452,39.8795,39.7068,39.8219,68564.0
2020-09-21 12:00:00,41.51,41.84,41.5,41.72,85253.0,39.8219,40.1385,39.8123,40.0234,85253.0
2020-09-21 12:30:00,41.71,41.73,41.27,41.41,35997.0,40.0138,40.033,39.5917,39.726,35997.0
2020-09-21 13:00:00,41.42,41.51,41.3,41.38,33305.0,39.7356,39.8219,39.6204,39.6972,33305.0
2020-09-21 13:30:00,41.37,41.45,41.26,41.27,53025.0,39.6876,39.7643,39.5821,39.5917,53025.0
2020-09-21 14:00:00,41.26,41.39,41.19,41.34,51174.0,39.5821,39.7068,39.5149,39.6588,51174.0
2020-09-21 14:30:00,41.33,41.45,41.24,41.41,84062.0,39.6492,39.7643,39.5629,39.726,84062.0
2020-09-21 15:00:00,41.41,41.59,41.38,41.53,35169.0,39.726,39.8986,39.6972,39.8411,35169.0
2020-09-21 15:30:00,41.54,41.7,41.47,41.67,206161.0,39.8507,40.0042,39.7835,39.9754,206161.0
2020-09-22 09:30:00,41.87,42.41,41.8,41.9,34764.0,40.1673,40.6853,40.1001,40.196,34764.0
2020-09-22 10:00:00,41.89,42.17,41.79,42.08,22145.0,40.1864,40.4551,40.0905,40.3687,22145.0
2020-09-22 10:30:00,42.08,42.13,41.73,41.73,20913.0,40.3687,40.4167,40.033,40.033,20913.0
2020-09-22 11:00:00,41.74,42.01,41.72,41.9,32966.0,40.0425,40.3016,40.0234,40.196,32966.0
2020-09-22 11:30:00,41.9,41.96,41.76,41.88,78342.0,40.196,40.2536,40.0617,40.1769,78342.0
2020-09-22 12:00:00,41.88,42.0,41.73,41.73,111154.0,40.1769,40.292,40.033,40.033,111154.0
2020-09-22 12:30:00,41.72,41.75,41.62,41.62,21091.0,40.0234,40.0521,39.9274,39.9274,21091.0
2020-09-22 13:00:00,41.62,41.7,41.6,41.68,13496.0,39.9274,40.0042,39.9082,39.985,13496.0
2020-09-22 13:30:00,41.66,41.83,41.66,41.81,7768.0,39.9658,40.1289,39.9658,40.1097,7768.0
2020-09-22 14:00:00,41.81,41.87,41.63,41.65,23361.0,40.1097,40.1673,39.937,39.9562,23361.0
2020-09-22 14:30:00,41.65,41.82,41.63,41.75,22491.0,39.9562,40.1193,39.937,40.0521,22491.0
2020-09-22 15:00:00,41.73,41.92,41.67,41.92,21103.0,40.033,40.2152,39.9754,40.2152,21103.0
2020-09-22 15:30:00,41.92,42.0,41.85,41.88,99087.0,40.2152,40.292,40.1481,40.1769,99087.0
2020-09-23 09:30:00,41.97,42.9,41.97,42.8,43312.0,40.2632,41.1554,40.2632,41.0594,43312.0
2020-09-23 10:00:00,42.85,42.85,42.37,42.38,36310.0,41.1074,41.1074,40.6469,40.6565,36310.0
2020-09-23 10:30:00,42.41,42.66,42.28,42.59,102302.0,40.6853,40.9251,40.5606,40.858,102302.0
2020-09-23 11:00:00,42.59,42.64,42.19,42.3,55543.0,40.858,40.9059,40.4742,40.5798,55543.0
2020-09-23 11:30:00,42.28,42.4,42.15,42.16,21847.0,40.5606,40.6757,40.4359,40.4455,21847.0
2020-09-23 12:00:00,42.14,42.34,42.14,42.34,27551.0,40.4263,40.6181,40.4263,40.6181,27551.0
2020-09-23 12:30:00,42.32,42.36,42.24,42.32,23201.0,40.599,40.6373,40.5222,40.599,23201.0
2020-09-23 13:00:00,42.3,42.39,42.23,42.23,17082.0,40.5798,40.6661,40.5126,40.5126,17082.0
2020-09-23 13:30:00,42.27,42.34,42.25,42.32,30943.0,40.551,40.6181,40.5318,40.599,30943.0
2020-09-23 14:00:00,42.3,42.32,41.9,42.0,118921.0,40.5798,40.599,40.196,40.292,118921.0
2020-09-23 14:30:00,42.0,42.02,41.58,41.67,42737.0,40.292,40.3112,39.8891,39.9754,42737.0
2020-09-23 15:00:00,41.7,41.7,41.45,41.57,68445.0,40.0042,40.0042,39.7643,39.8795,68445.0
2020-09-23 15:30:00,41.58,41.6,41.26,41.46,192155.0,39.8891,39.9082,39.5821,39.7739,192155.0
2020-09-24 09:30:00,41.11,41.24,40.71,40.86,50547.0,39.4382,39.5629,39.0544,39.1983,50547.0
2020-09-24 10:00:00,40.89,41.1,40.56,40.71,117428.0,39.2271,39.4286,38.9105,39.0544,117428.0
2020-09-24 10:30:00,40.74,40.82,40.48,40.76,88747.0,39.0832,39.16,38.8338,39.1024,88747.0
2020-09-24 11:00:00,40.75,40.78,40.45,40.72,32924.0,39.0928,39.1216,38.805,39.064,32924.0
2020-09-24 11:30:00,40.72,41.11,40.72,41.1,26009.0,39.064,39.4382,39.064,39.4286,26009.0
2020-09-24 12:00:00,41.11,41.17,41.01,41.06,28516.0,39.4382,39.4957,39.3422,39.3902,28516.0
2020-09-24 12:30:00,41.06,41.13,40.95,41.1,47949.0,39.3902,39.4574,39.2847,39.4286,47949.0
2020-09-24 13:00:00,41.11,41.62,41.11,41.62,33958.0,39.4382,39.9274,39.4382,39.9274,33958.0
2020-09-24 13:30:00,41.62,41.73,41.55,41.55,25134.0,39.9274,40.033,39.8603,39.8603,25134.0
2020-09-24 14:00:00,41.57,41.58,41.31,41.42,19547.0,39.8795,39.8891,39.63,39.7356,19547.0
2020-09-24 14:30:00,41.44,41.53,41.11,41.12,22670.0,39.7547,39.8411,39.4382,39.4478,22670.0
2020-09-24 15:00:00,41.11,41.22,41.01,41.1,50139.0,39.4382,39.5437,39.3422,39.4286,50139.0
2020-09-24 15:30:00,41.11,41.38,41.07,41.29,94543.0,39.4382,39.6972,39.3998,39.6108,94543.0
2020-09-25 09:30:00,41.05,41.6,41.05,41.5,31782.0,39.3806,39.9082,39.3806,39.8123,31782.0
2020-09-25 10:00:00,41.41,41.45,41.05,41.08,68087.0,39.726,39.7643,39.3806,39.4094,68087.0
2020-09-25 10:30:00,41.09,41.3,41.05,41.19,57383.0,39.419,39.6204,39.3806,39.5149,57383.0
2020-09-25 11:00:00,41.16,41.21,40.9,41.1,77876.0,39.4861,39.5341,39.2367,39.4286,77876.0
2020-09-25 11:30:00,41.14,41.26,40.74,40.74,36419.0,39.4669,39.5821,39.0832,39.0832,36419.0
2020-09-25 12:00:00,40.76,41.04,40.71,41.03,67090.0,39.1024,39.371,39.0544,39.3614,67090.0
2020-09-25 12:30:00,41.05,41.29,40.97,41.19,28020.0,39.3806,39.6108,39.3039,39.5149,28020.0
2020-09-25 13:00:00,41.16,41.6,41.15,41.54,111807.0,39.4861,39.9082,39.4765,39.8507,111807.0
2020-09-25 13:30:00,41.56,41.76,41.55,41.66,24381.0,39.8699,40.0617,39.8603,39.9658,24381.0
2020-09-25 14:00:00,41.68,41.75,41.6,41.62,23041.0,39.985,40.0521,39.9082,39.9274,23041.0
2020-09-25 14:30:00,41.64,41.75,41.6,41.72,24562.0,39.9466,40.0521,39.9082,40.0234,24562.0
2020-09-25 15:00:00,41.73,41.85,41.71,41.82,16732.0,40.033,40.1481,40.0138,40.1193,16732.0
2020-09-25 15:30:00,41.8,41.8,41.42,41.59,119021.0,40.1001,40.1001,39.7356,39.8986,119021.0
2020-09-28 09:30:00,42.57,42.8,42.36,42.56,26110.0,40.8388,41.0594,40.6373,40.8292,26110.0
2020-09-28 10:00:00,42.59,42.8,42.36,42.67,33460.0,40.858,41.0594,40.6373,40.9347,33460.0
2020-09-28 10:30:00,42.7,43.06,42.7,42.94,39727.0,40.9635,41.3089,40.9635,41.1937,39727.0
2020-09-28 11:00:00,42.98,43.15,42.95,42.98,21243.0,41.2321,41.3952,41.2033,41.2321,21243.0
2020-09-28 11:30:00,42.95,43.19,42.91,43.16,33238.0,41.2033,41.4336,41.165,41.4048,33238.0
2020-09-28 12:00:00,43.18,43.34,43.14,43.27,14405.0,41.424,41.5775,41.3856,41.5103,14405.0
2020-09-28 12:30:00,43.27,43.38,43.25,43.27,13208.0,41.5103,41.6158,41.4911,41.5103,13208.0
2020-09-28 13:00:00,43.26,43.27,43.09,43.13,18665.0,41.5007,41.5103,41.3376,41.376,18665.0
2020-09-28 13:30:00,43.14,43.2,42.97,43.01,16759.0,41.3856,41.4432,41.2225,41.2609,16759.0
2020-09-28 14:00:00,43.01,43.1,42.97,43.05,19295.0,41.2609,41.3472,41.2225,41.2993,19295.0
2020-09-28 14:30:00,43.06,43.16,42.92,42.95,20307.0,41.3089,41.4048,41.1746,41.2033,20307.0
2020-09-28 15:00:00,42.94,42.98,42.79,42.96,61817.0,41.1937,41.2321,41.0498,41.2129,61817.0
2020-09-28 15:30:00,42.95,42.96,42.77,42.89,108185.0,41.2033,41.2129,41.0307,41.1458,108185.0
2020-09-29 09:30:00,42.92,43.25,42.74,43.12,36594.0,41.1746,41.4911,41.0019,41.3664,36594.0
2020-09-29 10:00:00,43.11,43.2,43.02,43.05,28799.0,41.3568,41.4432,41.2705,41.2993,28799.0
2020-09-29 10:30:00,43.06,43.07,42.74,42.79,31682.0,41.3089,41.3185,41.0019,41.0498,31682.0
2020-09-29 11:00:00,42.77,42.87,42.61,42.77,111654.0,41.0307,41.1266,40.8772,41.0307,111654.0
2020-09-29 11:30:00,42.76,42.8,42.56,42.56,38453.0,41.0211,41.0594,40.8292,40.8292,38453.0
2020-09-29 12:00:00,42.56,42.77,42.48,42.73,20817.0,40.8292,41.0307,40.7524,40.9923,20817.0
2020-09-29 12:30:00,42.72,42.88,42.71,42.73,19725.0,40.9827,41.1362,40.9731,40.9923,19725.0
2020-09-29 13:00:00,42.73,42.87,42.56,42.84,47515.0,40.9923,41.1266,40.8292,41.0978,47515.0
2020-09-29 13:30:00,42.84,42.9,42.69,42.85,34724.0,41.0978,41.1554,40.9539,41.1074,34724.0
2020-09-29 14:00:00,42.85,42.89,42.71,42.89,40473.0,41.1074,41.1458,40.9731,41.1458,40473.0
2020-09-29 14:30:00,42.88,43.01,42.83,42.83,28565.0,41.1362,41.2609,41.0882,41.0882,28565.0
2020-09-29 15:00:00,42.83,43.02,42.81,42.86,50881.0,41.0882,41.2705,41.069,41.117,50881.0
2020-09-29 15:30:00,42.86,42.89,42.66,42.67,96616.0,41.117,41.1458,40.9251,40.9347,96616.0
2020-09-30 09:30:00,42.92,43.34,42.88,43.22,24527.0,41.1746,41.5775,41.1362,41.4624,24527.0
2020-09-30 10:00:00,43.21,43.57,43.19,43.39,33808.0,41.4528,41.7981,41.4336,41.6254,33808.0
2020-09-30 10:30:00,43.41,43.5,43.32,43.41,28090.0,41.6446,41.731,41.5583,41.6446,28090.0
2020-09-30 11:00:00,43.39,43.4,43.23,43.3,28050.0,41.6254,41.635,41.4719,41.5391,28050.0
2020-09-30 11:30:00,43.28,43.29,43.11,43.28,49961.0,41.5199,41.5295,41.3568,41.5199,49961.0
2020-09-30 12:00:00,43.28,43.68,43.28,43.62,45662.0,41.5199,41.9036,41.5199,41.8461,45662.0
2020-09-30 12:30:00,43.64,43.65,43.45,43.54,31512.0,41.8653,41.8749,41.683,41.7693,31512.0
2020-09-30 13:00:00,43.53,43.59,43.44,43.57,26559.0,41.7597,41.8173,41.6734,41.7981,26559.0
2020-09-30 13:30:00,43.56,43.59,43.42,43.49,37914.0,41.7885,41.8173,41.6542,41.7214,37914.0
2020-09-30 14:00:00,43.51,43.63,43.21,43.4,46429.0,41.7406,41.8557,41.4528,41.635,46429.0
2020-09-30 14:30:00,43.37,43.46,43.16,43.45,73730.0,41.6063,41.6926,41.4048,41.683,73730.0
2020-09-30 15:00:00,43.45,43.5,43.03,43.21,96687.0,41.683,41.731,41.2801,41.4528,96687.0
2020-09-30 15:30:00,43.2,43.34,43.04,43.14,153215.0,41.4432,41.5775,41.2897,41.3856,153215.0
2020-10-01 09:30:00,43.86,44.47,43.73,43.85,103208.0,42.0763,42.6615,41.9516,42.0667,103208.0
2020-10-01 10:00:00,43.85,43.94,43.53,43.65,70064.0,42.0667,42.1531,41.7597,41.8749,70064.0
2020-10-01 10:30:00,43.65,44.11,43.62,43.84,87798.0,41.8749,42.3162,41.8461,42.0571,87798.0
2020-10-01 11:00:00,43.85,44.24,43.65,43.65,126359.0,42.0667,42.4409,41.8749,41.8749,126359.0
2020-10-01 11:30:00,43.69,43.71,43.54,43.63,19266.0,41.9132,41.9324,41.7693,41.8557,19266.0
2020-10-01 12:00:00,43.64,43.69,43.43,43.69,17425.0,41.8653,41.9132,41.6638,41.9132,17425.0
2020-10-01 12:30:00,43.67,43.73,43.61,43.65,18105.0,41.8941,41.9516,41.8365,41.8749,18105.0
2020-10-01 13:00:00,43.64,43.67,43.45,43.46,16689.0,41.8653,41.8941,41.683,41.6926,16689.0
2020-10-01 13:30:00,43.46,43.54,43.36,43.39,19534.0,41.6926,41.7693,41.5967,41.6254,19534.0
2020-10-01 14:00:00,43.39,43.49,43.08,43.28,24808.0,41.6254,41.7214,41.328,41.5199,24808.0
2020-10-01 14:30:00,43.34,43.47,43.31,43.46,26030.0,41.5775,41.7022,41.5487,41.6926,26030.0
2020-10-01 15:00:00,43.46,43.63,43.45,43.5,55559.0,41.6926,41.8557,41.683,41.731,55559.0
2020-10-01 15:30:00,43.5,44.03,43.5,43.98,289764.0,41.731,42.2394,41.731,42.1914,289764.0
2020-10-02 09:30:00,42.79,43.78,42.79,43.65,79335.0,41.0498,41.9996,41.0498,41.8749,79335.0
2020-10-02 10:00:00,43.61,43.91,43.58,43.84,60823.0,41.8365,42.1243,41.8077,42.0571,60823.0
2020-10-02 10:30:00,43.84,44.04,43.68,43.85,148055.0,42.0571,42.249,41.9036,42.0667,148055.0
2020-10-02 11:00:00,43.83,44.1,43.77,44.09,93974.0,42.0475,42.3066,41.99,42.297,93974.0
2020-10-02 11:30:00,44.1,44.11,43.84,43.84,23406.0,42.3066,42.3162,42.0571,42.0571,23406.0
2020-10-02 12:00:00,43.83,44.37,43.83,44.3,43918.0,42.0475,42.5656,42.0475,42.4984,43918.0
2020-10-02 12:30:00,44.31,44.44,44.2,44.23,27821.0,42.508,42.6327,42.4025,42.4313,27821.0
2020-10-02 13:00:00,44.25,44.32,44.12,44.12,34001.0,42.4505,42.5176,42.3258,42.3258,34001.0
2020-10-02 13:30:00,44.11,44.11,43.68,43.79,59936.0,42.3162,42.3162,41.9036,42.0092,59936.0
2020-10-02 14:00:00,43.79,44.0,43.79,43.9,37076.0,42.0092,42.2106,42.0092,42.1147,37076.0
2020-10-02 14:30:00,43.91,43.95,43.74,43.83,33393.0,42.1243,42.1627,41.9612,42.0475,33393.0
2020-10-02 15:00:00,43.83,43.87,43.61,43.69,22677.0,42.0475,42.0859,41.8365,41.9132,22677.0
2020-10-02 15:30:00,43.73,43.82,43.56,43.61,107317.0,41.9516,42.038,41.7885,41.8365,107317.0
2020-10-05 09:30:00,46.34,46.5,45.55,46.05,274790.0,44.4555,44.609,43.6976,44.1773,274790.0
2020-10-05 10:00:00,46.1,46.57,45.93,46.22,253075.0,44.2252,44.6761,44.0621,44.3404,253075.0
2020-10-05 10:30:00,46.23,46.39,45.91,46.09,68267.0,44.3499,44.5034,44.043,44.2156,68267.0
2020-10-05 11:00:00,46.09,46.12,45.45,45.48,82094.0,44.2156,44.2444,43.6017,43.6304,82094.0
2020-10-05 11:30:00,45.47,45.74,45.44,45.61,20838.0,43.6209,43.8799,43.5921,43.7552,20838.0
2020-10-05 12:00:00,45.65,45.74,45.61,45.71,17226.0,43.7935,43.8799,43.7552,43.8511,17226.0
2020-10-05 12:30:00,45.71,45.71,45.56,45.59,9755.0,43.8511,43.8511,43.7072,43.736,9755.0
2020-10-05 13:00:00,45.6,45.76,45.56,45.73,20403.0,43.7456,43.8991,43.7072,43.8703,20403.0
2020-10-05 13:30:00,45.74,45.75,45.51,45.56,43799.0,43.8799,43.8895,43.6592,43.7072,43799.0
2020-10-05 14:00:00,45.54,45.54,45.33,45.47,23642.0,43.688,43.688,43.4865,43.6209,23642.0
2020-10-05 14:30:00,45.51,45.6,45.41,45.45,19960.0,43.6592,43.7456,43.5633,43.6017,19960.0
2020-10-05 15:00:00,45.47,45.75,45.4,45.69,74484.0,43.6209,43.8895,43.5537,43.8319,74484.0
2020-10-05 15:30:00,45.7,45.93,45.64,45.89,282330.0,43.8415,44.0621,43.7839,44.0238,282330.0
2020-10-06 09:30:00,46.41,46.69,46.03,46.05,97068.0,44.5226,44.7912,44.1581,44.1773,97068.0
2020-10-06 10:00:00,46.07,46.08,45.82,46.03,46465.0,44.1965,44.206,43.9566,44.1581,46465.0
2020-10-06 10:30:00,46.03,46.4,45.85,45.95,54399.0,44.1581,44.513,43.9854,44.0813,54399.0
2020-10-06 11:00:00,45.95,46.02,45.72,45.79,22399.0,44.0813,44.1485,43.8607,43.9278,22399.0
2020-10-06 11:30:00,45.77,45.86,45.61,45.64,19848.0,43.9087,43.995,43.7552,43.7839,19848.0
2020-10-06 12:00:00,45.64,45.95,45.61,45.87,47479.0,43.7839,44.0813,43.7552,44.0046,47479.0
2020-10-06 12:30:00,45.88,45.99,45.86,45.99,32435.0,44.0142,44.1197,43.995,44.1197,32435.0
2020-10-06 13:00:00,46.04,46.11,45.95,46.03,22937.0,44.1677,44.2348,44.0813,44.1581,22937.0
2020-10-06 13:30:00,46.05,46.09,45.94,46.02,48875.0,44.1773,44.2156,44.0717,44.1485,48875.0
2020-10-06 14:00:00,46.01,46.29,45.98,46.25,25707.0,44.1389,44.4075,44.1101,44.3691,25707.0
2020-10-06 14:30:00,46.25,46.43,45.7,45.97,53021.0,44.3691,44.5418,43.8415,44.1005,53021.0
2020-10-06 15:00:00,45.92,46.0,45.58,46.0,123330.0,44.0526,44.1293,43.7264,44.1293,123330.0
2020-10-06 15:30:00,45.98,46.29,45.4,45.5,184645.0,44.1101,44.4075,43.5537,43.6496,184645.0
2020-10-07 09:30:00,46.18,46.74,46.14,46.26,69697.0,44.302,44.8392,44.2636,44.3787,69697.0
2020-10-07 10:00:00,46.29,46.49,46.11,46.42,20366.0,44.4075,44.5994,44.2348,44.5322,20366.0
2020-10-07 10:30:00,46.41,46.55,46.15,46.16,12289.0,44.5226,44.6569,44.2732,44.2828,12289.0
2020-10-07 11:00:00,46.09,46.35,45.94,45.94,27691.0,44.2156,44.4651,44.0717,44.0717,27691.0
2020-10-07 11:30:00,45.94,46.1,45.87,45.91,18167.0,44.0717,44.2252,44.0046,44.043,18167.0
2020-10-07 12:00:00,45.9,45.96,45.77,45.87,45002.0,44.0334,44.0909,43.9087,44.0046,45002.0
2020-10-07 12:30:00,45.88,46.23,45.88,45.96,47426.0,44.0142,44.3499,44.0142,44.0909,47426.0
2020-10-07 13:00:00,45.98,45.98,45.78,45.81,39400.0,44.1101,44.1101,43.9182,43.947,39400.0
2020-10-07 13:30:00,45.86,46.11,45.81,46.08,48410.0,43.995,44.2348,43.947,44.206,48410.0
2020-10-07 14:00:00,46.07,46.21,45.96,46.15,17642.0,44.1965,44.3308,44.0909,44.2732,17642.0
2020-10-07 14:30:00,46.14,46.29,46.12,46.23,12412.0,44.2636,44.4075,44.2444,44.3499,12412.0
2020-10-07 15:00:00,46.26,46.6,46.25,46.47,35400.0,44.3787,44.7049,44.3691,44.5802,35400.0
2020-10-07 15:30:00,46.47,46.47,46.24,46.25,154003.0,44.5802,44.5802,44.3595,44.3691,154003.0
2020-10-08 09:30:00,46.29,47.12,46.26,46.7,74861.0,44.4075,45.2038,44.3787,44.8008,74861.0
2020-10-08 10:00:00,46.7,47.12,46.58,47.03,85920.0,44.8008,45.2038,44.6857,45.1174,85920.0
2020-10-08 10:30:00,47.05,47.17,46.95,47.02,23005.0,45.1366,45.2517,45.0407,45.1078,23005.0
2020-10-08 11:00:00,46.97,47.11,46.69,46.72,102241.0,45.0599,45.1942,44.7912,44.82,102241.0
2020-10-08 11:30:00,46.72,46.73,46.41,46.56,11412.0,44.82,44.8296,44.5226,44.6665,11412.0
2020-10-08 12:00:00,46.58,46.74,46.54,46.61,17045.0,44.6857,44.8392,44.6473,44.7145,17045.0
2020-10-08 12:30:00,46.59,46.6,46.37,46.45,26880.0,44.6953,44.7049,44.4843,44.561,26880.0
2020-10-08 13:00:00,46.42,46.6,46.36,46.55,22142.0,44.5322,44.7049,44.4747,44.6569,22142.0
2020-10-08 13:30:00,46.58,46.65,46.33,46.54,37688.0,44.6857,44.7529,44.4459,44.6473,37688.0
2020-10-08 14:00:00,46.54,46.66,46.53,46.59,25253.0,44.6473,44.7625,44.6377,44.6953,25253.0
2020-10-08 14:30:00,46.58,46.64,46.49,46.5,29781.0,44.6857,44.7433,44.5994,44.609,29781.0
2020-10-08 15:00:00,46.51,46.65,46.44,46.63,33025.0,44.6186,44.7529,44.5514,44.7337,33025.0
2020-10-08 15:30:00,46.62,46.96,46.62,46.95,138807.0,44.7241,45.0503,44.7241,45.0407,138807.0
2020-10-09 09:30:00,47.57,48.16,47.24,47.46,64512.0,45.6355,46.2015,45.3189,45.5299,64512.0
2020-10-09 10:00:00,47.38,47.63,47.28,47.3,18229.0,45.4532,45.693,45.3572,45.3764,18229.0
2020-10-09 10:30:00,47.29,47.38,47.07,47.1,19533.0,45.3668,45.4532,45.1558,45.1846,19533.0
2020-10-09 11:00:00,47.14,47.62,47.13,47.59,40702.0,45.2229,45.6834,45.2133,45.6546,40702.0
2020-10-09 11:30:00,47.57,48.15,47.56,47.93,68385.0,45.6355,46.1919,45.6259,45.9808,68385.0
2020-10-09 12:00:00,47.92,47.99,47.83,47.87,22491.0,45.9712,46.0384,45.8849,45.9233,22491.0
2020-10-09 12:30:00,47.84,47.95,47.83,47.89,16459.0,45.8945,46.0,45.8849,45.9424,16459.0
2020-10-09 13:00:00,47.88,48.03,47.86,47.87,58090.0,45.9328,46.0767,45.9137,45.9233,58090.0
2020-10-09 13:30:00,47.86,47.87,47.68,47.85,41139.0,45.9137,45.9233,45.741,45.9041,41139.0
2020-10-09 14:00:00,47.85,47.89,47.71,47.73,26161.0,45.9041,45.9424,45.7698,45.7889,26161.0
2020-10-09 14:30:00,47.77,47.81,47.62,47.7,19063.0,45.8273,45.8657,45.6834,45.7602,19063.0
2020-10-09 15:00:00,47.68,47.95,47.67,47.95,32054.0,45.741,46.0,45.7314,46.0,32054.0
2020-10-09 15:30:00,47.96,47.98,47.7,47.75,97314.0,46.0096,46.0288,45.7602,45.8081,97314.0
2020-10-12 09:30:00,48.1,48.17,47.7,47.9,26100.0,46.1439,46.2111,45.7602,45.952,26100.0
2020-10-12 10:00:00,47.93,47.93,47.6,47.75,62635.0,45.9808,45.9808,45.6642,45.8081,62635.0
2020-10-12 10:30:00,47.76,47.79,47.43,47.52,33827.0,45.8177,45.8465,45.5011,45.5875,33827.0
2020-10-12 11:00:00,47.53,47.86,47.52,47.74,44775.0,45.5971,45.9137,45.5875,45.7985,44775.0
2020-10-12 11:30:00,47.77,48.07,47.76,48.05,106444.0,45.8273,46.1151,45.8177,46.0959,106444.0
2020-10-12 12:00:00,48.0,48.02,47.82,48.01,14775.0,46.048,46.0672,45.8753,46.0576,14775.0
2020-10-12 12:30:00,47.98,47.99,47.81,47.87,12119.0,46.0288,46.0384,45.8657,45.9233,12119.0
2020-10-12 13:00:00,47.87,47.93,47.78,47.89,41577.0,45.9233,45.9808,45.8369,45.9424,41577.0
2020-10-12 13:30:00,47.87,47.94,47.8,47.91,60426.0,45.9233,45.9904,45.8561,45.9616,60426.0
2020-10-12 14:00:00,47.88,47.94,47.77,47.82,96826.0,45.9328,45.9904,45.8273,45.8753,96826.0
2020-10-12 14:30:00,47.84,47.86,47.66,47.69,22254.0,45.8945,45.9137,45.7218,45.7506,22254.0
2020-10-12 15:00:00,47.7,47.71,47.62,47.68,37525.0,45.7602,45.7698,45.6834,45.741,37525.0
2020-10-12 15:30:00,47.67,47.69,47.47,47.61,120858.0,45.7314,45.7506,45.5395,45.6738,120858.0
2020-10-13 09:30:00,47.16,47.53,47.01,47.11,20546.0,45.2421,45.5971,45.0982,45.1942,20546.0
2020-10-13 10:00:00,47.12,47.29,46.61,46.63,87241.0,45.2038,45.3668,44.7145,44.7337,87241.0
2020-10-13 10:30:00,46.63,47.04,46.59,46.99,47813.0,44.7337,45.127,44.6953,45.079,47813.0
2020-10-13 11:00:00,46.97,47.02,46.59,46.66,20471.0,45.0599,45.1078,44.6953,44.7625,20471.0
2020-10-13 11:30:00,46.67,46.78,46.63,46.67,15510.0,44.7721,44.8776,44.7337,44.7721,15510.0
2020-10-13 12:00:00,46.64,46.93,46.56,46.92,19645.0,44.7433,45.0215,44.6665,45.0119,19645.0
2020-10-13 12:30:00,46.95,47.03,46.75,47.0,35309.0,45.0407,45.1174,44.8488,45.0886,35309.0
2020-10-13 13:00:00,47.0,47.03,46.74,46.9,24630.0,45.0886,45.1174,44.8392,44.9927,24630.0
2020-10-13 13:30:00,46.92,47.0,46.73,46.76,26110.0,45.0119,45.0886,44.8296,44.8584,26110.0
2020-10-13 14:00:00,46.74,46.88,46.67,46.67,31494.0,44.8392,44.9735,44.7721,44.7721,31494.0
2020-10-13 14:30:00,46.66,46.79,46.6,46.72,55435.0,44.7625,44.8872,44.7049,44.82,55435.0
2020-10-13 15:00:00,46.69,46.9,46.69,46.88,50425.0,44.7912,44.9927,44.7912,44.9735,50425.0
2020-10-13 15:30:00,46.89,46.98,46.81,46.84,210593.0,44.9831,45.0694,44.9064,44.9351,210593.0
2020-10-14 09:30:00,47.24,47.54,46.78,47.08,72759.0,45.3189,45.6067,44.8776,45.1654,72759.0
2020-10-14 10:00:00,47.11,47.54,47.06,47.34,54206.0,45.1942,45.6067,45.1462,45.4148,54206.0
2020-10-14 10:30:00,47.34,47.49,47.25,47.25,40162.0,45.4148,45.5587,45.3285,45.3285,40162.0
2020-10-14 11:00:00,47.28,47.45,47.2,47.37,72774.0,45.3572,45.5203,45.2805,45.4436,72774.0
2020-10-14 11:30:00,47.35,47.48,47.16,47.19,21621.0,45.4244,45.5491,45.2421,45.2709,21621.0
2020-10-14 12:00:00,47.21,47.33,47.06,47.14,16740.0,45.2901,45.4052,45.1462,45.2229,16740.0
2020-10-14 12:30:00,47.17,47.27,47.07,47.22,34493.0,45.2517,45.3477,45.1558,45.2997,34493.0
2020-10-14 13:00:00,47.19,47.29,47.17,47.2,21152.0,45.2709,45.3668,45.2517,45.2805,21152.0
2020-10-14 13:30:00,47.22,47.29,47.07,47.07,19940.0,45.2997,45.3668,45.1558,45.1558,19940.0
2020-10-14 14:00:00,47.13,47.3,47.05,47.16,17236.0,45.2133,45.3764,45.1366,45.2421,17236.0
2020-10-14 14:30:00,47.2,47.2,47.05,47.15,15431.0,45.2805,45.2805,45.1366,45.2325,15431.0
2020-10-14 15:00:00,47.15,47.31,47.14,47.26,32304.0,45.2325,45.386,45.2229,45.3381,32304.0
2020-10-14 15:30:00,47.26,47.38,47.22,47.27,299095.0,45.3381,45.4532,45.2997,45.3477,299095.0
2020-10-15 09:30:00,46.28,47.13,46.28,47.13,43028.0,44.3979,45.2133,44.3979,45.2133,43028.0
2020-10-15 10:00:00,47.18,47.26,46.95,47.13,22539.0,45.2613,45.3381,45.0407,45.2133,22539.0
2020-10-15 10:30:00,47.14,47.26,47.02,47.2,62825.0,45.2229,45.3381,45.1078,45.2805,62825.0
2020-10-15 11:00:00,47.2,47.54,47.15,47.43,83479.0,45.2805,45.6067,45.2325,45.5011,83479.0
2020-10-15 11:30:00,47.44,47.72,47.38,47.55,48421.0,45.5107,45.7794,45.4532,45.6163,48421.0
2020-10-15 12:00:00,47.5,47.52,47.28,47.31,31697.0,45.5683,45.5875,45.3572,45.386,31697.0
2020-10-15 12:30:00,47.34,47.34,47.16,47.25,12012.0,45.4148,45.4148,45.2421,45.3285,12012.0
2020-10-15 13:00:00,47.24,47.34,47.17,47.3,16654.0,45.3189,45.4148,45.2517,45.3764,16654.0
2020-10-15 13:30:00,47.3,47.34,47.13,47.28,42897.0,45.3764,45.4148,45.2133,45.3572,42897.0
2020-10-15 14:00:00,47.3,47.48,47.28,47.37,19811.0,45.3764,45.5491,45.3572,45.4436,19811.0
2020-10-15 14:30:00,47.38,47.44,47.27,47.36,34249.0,45.4532,45.5107,45.3477,45.434,34249.0
2020-10-15 15:00:00,47.36,47.47,47.24,47.47,43006.0,45.434,45.5395,45.3189,45.5395,43006.0
2020-10-15 15:30:00,47.47,47.68,47.38,47.58,181624.0,45.5395,45.741,45.4532,45.645,181624.0
2020-10-16 09:30:00,47.83,48.1,47.25,47.5,17343.0,45.8849,46.1439,45.3285,45.5683,17343.0
2020-10-16 10:00:00,47.53,47.6,47.26,47.44,19859.0,45.5971,45.6642,45.3381,45.5107,19859.0
2020-10-16 10:30:00,47.44,47.74,47.42,47.68,26652.0,45.5107,45.7985,45.4916,45.741,26652.0
2020-10-16 11:00:00,47.68,47.84,47.67,47.77,29511.0,45.741,45.8945,45.7314,45.8273,29511.0
2020-10-16 11:30:00,47.8,47.81,47.7,47.77,15473.0,45.8561,45.8657,45.7602,45.8273,15473.0
2020-10-16 12:00:00,47.76,47.77,47.66,47.76,13081.0,45.8177,45.8273,45.7218,45.8177,13081.0
2020-10-16 12:30:00,47.76,47.77,47.55,47.6,18483.0,45.8177,45.8273,45.6163,45.6642,18483.0
2020-10-16 13:00:00,47.6,47.72,47.59,47.68,16518.0,45.6642,45.7794,45.6546,45.741,16518.0
2020-10-16 13:30:00,47.7,47.87,47.63,47.77,38879.0,45.7602,45.9233,45.693,45.8273,38879.0
2020-10-16 14:00:00,47.77,47.83,47.7,47.8,15491.0,45.8273,45.8849,45.7602,45.8561,15491.0
2020-10-16 14:30:00,47.82,47.87,47.75,47.8,34227.0,45.8753,45.9233,45.8081,45.8561,34227.0
2020-10-16 15:00:00,47.78,47.79,47.47,47.51,100542.0,45.8369,45.8465,45.5395,45.5779,100542.0
2020-10-16 15:30:00,47.52,47.53,47.24,47.27,123795.0,45.5875,45.5971,45.3189,45.3477,123795.0
2020-10-19 09:30:00,47.3,47.69,47.22,47.5,28138.0,45.3764,45.7506,45.2997,45.5683,28138.0
2020-10-19 10:00:00,47.45,47.68,47.37,47.38,35598.0,45.5203,45.741,45.4436,45.4532,35598.0
2020-10-19 10:30:00,47.38,47.58,47.38,47.53,44933.0,45.4532,45.645,45.4532,45.5971,44933.0
2020-10-19 11:00:00,47.52,47.54,47.12,47.26,20734.0,45.5875,45.6067,45.2038,45.3381,20734.0
2020-10-19 11:30:00,47.31,47.42,47.24,47.34,19787.0,45.386,45.4916,45.3189,45.4148,19787.0
2020-10-19 12:00:00,47.31,47.35,47.21,47.22,15525.0,45.386,45.4244,45.2901,45.2997,15525.0
2020-10-19 12:30:00,47.25,47.27,47.12,47.16,13183.0,45.3285,45.3477,45.2038,45.2421,13183.0
2020-10-19 13:00:00,47.16,47.19,47.05,47.05,48546.0,45.2421,45.2709,45.1366,45.1366,48546.0
2020-10-19 13:30:00,47.05,47.16,46.97,47.14,21488.0,45.1366,45.2421,45.0599,45.2229,21488.0
2020-10-19 14:00:00,47.18,47.23,47.05,47.22,10335.0,45.2613,45.3093,45.1366,45.2997,10335.0
2020-10-19 14:30:00,47.23,47.23,46.73,46.79,32994.0,45.3093,45.3093,44.8296,44.8872,32994.0
2020-10-19 15:00:00,46.82,46.91,46.71,46.83,26520.0,44.916,45.0023,44.8104,44.9255,26520.0
2020-10-19 15:30:00,46.85,46.95,46.63,46.85,99354.0,44.9447,45.0407,44.7337,44.9447,99354.0
2020-10-20 09:30:00,48.03,48.59,47.79,48.09,99449.0,46.0767,46.614,45.8465,46.1343,99449.0
2020-10-20 10:00:00,48.14,48.27,47.88,47.93,37318.0,46.1823,46.307,45.9328,45.9808,37318.0
2020-10-20 10:30:00,47.9,48.24,47.84,47.97,47777.0,45.952,46.2782,45.8945,46.0192,47777.0
2020-10-20 11:00:00,47.96,48.09,47.88,48.05,20573.0,46.0096,46.1343,45.9328,46.0959,20573.0
2020-10-20 11:30:00,48.07,48.14,47.98,47.99,216523.0,46.1151,46.1823,46.0288,46.0384,216523.0
2020-10-20 12:00:00,47.98,48.04,47.67,47.79,37860.0,46.0288,46.0863,45.7314,45.8465,37860.0
2020-10-20 12:30:00,47.77,48.15,47.77,48.12,10563.0,45.8273,46.1919,45.8273,46.1631,10563.0
2020-10-20 13:00:00,48.16,48.2,48.11,48.18,16395.0,46.2015,46.2398,46.1535,46.2206,16395.0
2020-10-20 13:30:00,48.16,48.29,48.09,48.09,9870.0,46.2015,46.3262,46.1343,46.1343,9870.0
2020-10-20 14:00:00,48.08,48.13,47.79,47.79,39187.0,46.1247,46.1727,45.8465,45.8465,39187.0
2020-10-20 14:30:00,47.77,48.01,47.77,47.85,22858.0,45.8273,46.0576,45.8273,45.9041,22858.0
2020-10-20 15:00:00,47.87,47.91,47.67,47.73,63046.0,45.9233,45.9616,45.7314,45.7889,63046.0
2020-10-20 15:30:00,47.71,47.83,47.58,47.62,93277.0,45.7698,45.8849,45.645,45.6834,93277.0
2020-10-21 09:30:00,47.91,48.18,47.64,48.06,55356.0,45.9616,46.2206,45.7026,46.1055,55356.0
2020-10-21 10:00:00,48.01,48.29,47.96,48.16,151647.0,46.0576,46.3262,46.0096,46.2015,151647.0
2020-10-21 10:30:00,48.18,48.23,47.62,47.62,31236.0,46.2206,46.2686,45.6834,45.6834,31236.0
2020-10-21 11:00:00,47.65,47.68,47.46,47.64,20851.0,45.7122,45.741,45.5299,45.7026,20851.0
2020-10-21 11:30:00,47.72,47.88,47.59,47.59,10002.0,45.7794,45.9328,45.6546,45.6546,10002.0
2020-10-21 12:00:00,47.63,47.81,47.47,47.56,34293.0,45.693,45.8657,45.5395,45.6259,34293.0
2020-10-21 12:30:00,47.57,48.1,47.46,47.6,631646.0,45.6355,46.1439,45.5299,45.6642,631646.0
2020-10-21 13:00:00,47.56,47.73,47.55,47.72,19604.0,45.6259,45.7889,45.6163,45.7794,19604.0
2020-10-21 13:30:00,47.71,47.84,47.68,47.69,35677.0,45.7698,45.8945,45.741,45.7506,35677.0
2020-10-21 14:00:00,47.71,47.76,47.61,47.68,63060.0,45.7698,45.8177,45.6738,45.741,63060.0
2020-10-21 14:30:00,47.68,47.73,47.62,47.68,34576.0,45.741,45.7889,45.6834,45.741,34576.0
2020-10-21 15:00:00,47.68,47.72,47.54,47.64,44787.0,45.741,45.7794,45.6067,45.7026,44787.0
2020-10-21 15:30:00,47.64,47.65,47.33,47.44,220339.0,45.7026,45.7122,45.4052,45.5107,220339.0
2020-10-22 09:30:00,47.75,48.17,47.62,47.92,109930.0,45.8081,46.2111,45.6834,45.9712,109930.0
2020-10-22 10:00:00,47.9,48.18,47.19,47.44,82995.0,45.952,46.2206,45.2709,45.5107,82995.0
2020-10-22 10:30:00,47.44,47.68,47.25,47.5,69548.0,45.5107,45.741,45.3285,45.5683,69548.0
2020-10-22 11:00:00,47.5,47.87,47.5,47.73,56047.0,45.5683,45.9233,45.5683,45.7889,56047.0
2020-10-22 11:30:00,47.74,47.84,47.6,47.71,42610.0,45.7985,45.8945,45.6642,45.7698,42610.0
2020-10-22 12:00:00,47.66,47.76,47.6,47.72,43133.0,45.7218,45.8177,45.6642,45.7794,43133.0
2020-10-22 12:30:00,47.72,47.74,47.58,47.65,53442.0,45.7794,45.7985,45.645,45.7122,53442.0
2020-10-22 13:00:00,47.67,47.91,47.64,47.78,30975.0,45.7314,45.9616,45.7026,45.8369,30975.0
2020-10-22 13:30:00,47.78,48.07,47.78,47.93,51431.0,45.8369,46.1151,45.8369,45.9808,51431.0
2020-10-22 14:00:00,47.94,48.01,47.78,47.89,49123.0,45.9904,46.0576,45.8369,45.9424,49123.0
2020-10-22 14:30:00,47.9,48.09,47.84,47.98,42385.0,45.952,46.1343,45.8945,46.0288,42385.0
2020-10-22 15:00:00,48.0,48.2,48.0,48.18,44072.0,46.048,46.2398,46.048,46.2206,44072.0
2020-10-22 15:30:00,48.2,48.34,48.06,48.15,135685.0,46.2398,46.3741,46.1055,46.1919,135685.0
2020-10-23 09:30:00,48.63,49.09,48.43,48.82,65640.0,46.6523,47.0936,46.4605,46.8346,65640.0
2020-10-23 10:00:00,48.79,48.91,48.51,48.67,117053.0,46.8058,46.921,46.5372,46.6907,117053.0
2020-10-23 10:30:00,48.65,48.68,48.33,48.36,40032.0,46.6715,46.7003,46.3645,46.3933,40032.0
2020-10-23 11:00:00,48.33,48.71,48.33,48.5,70700.0,46.3645,46.7291,46.3645,46.5276,70700.0
2020-10-23 11:30:00,48.53,48.63,48.46,48.54,33936.0,46.5564,46.6523,46.4893,46.566,33936.0
2020-10-23 12:00:00,48.51,48.58,48.37,48.5,48620.0,46.5372,46.6044,46.4029,46.5276,48620.0
2020-10-23 12:30:00,48.48,48.57,48.41,48.48,19097.0,46.5084,46.5948,46.4413,46.5084,19097.0
2020-10-23 13:00:00,48.48,48.78,48.46,48.75,31765.0,46.5084,46.7962,46.4893,46.7675,31765.0
2020-10-23 13:30:00,48.74,48.84,48.71,48.81,34345.0,46.7579,46.8538,46.7291,46.825,34345.0
2020-10-23 14:00:00,48.8,48.87,48.74,48.78,42785.0,46.8154,46.8826,46.7579,46.7962,42785.0
2020-10-23 14:30:00,48.8,49.02,48.76,49.02,120994.0,46.8154,47.0265,46.7771,47.0265,120994.0
2020-10-23 15:00:00,49.0,49.23,48.99,49.17,65461.0,47.0073,47.2279,46.9977,47.1704,65461.0
2020-10-23 15:30:00,49.15,49.15,48.88,48.91,136461.0,47.1512,47.1512,46.8922,46.921,136461.0
2020-10-26 09:30:00,48.19,48.33,47.58,47.85,82824.0,46.2302,46.3645,45.645,45.9041,82824.0
2020-10-26 10:00:00,47.84,48.01,47.59,47.95,141746.0,45.8945,46.0576,45.6546,46.0,141746.0
2020-10-26 10:30:00,47.95,48.06,47.3,47.38,125797.0,46.0,46.1055,45.3764,45.4532,125797.0
2020-10-26 11:00:00,47.36,47.9,47.35,47.76,53379.0,45.434,45.952,45.4244,45.8177,53379.0
2020-10-26 11:30:00,47.8,48.03,47.61,47.89,36085.0,45.8561,46.0767,45.6738,45.9424,36085.0
2020-10-26 12:00:00,47.9,48.0,47.5,47.78,269603.0,45.952,46.048,45.5683,45.8369,269603.0
2020-10-26 12:30:00,47.78,47.84,47.55,47.66,130094.0,45.8369,45.8945,45.6163,45.7218,130094.0
2020-10-26 13:00:00,47.63,47.76,47.44,47.61,50863.0,45.693,45.8177,45.5107,45.6738,50863.0
2020-10-26 13:30:00,47.59,47.9,47.45,47.77,68429.0,45.6546,45.952,45.5203,45.8273,68429.0
2020-10-26 14:00:00,47.73,48.23,47.7,48.2,100462.0,45.7889,46.2686,45.7602,46.2398,100462.0
2020-10-26 14:30:00,48.2,48.2,47.81,47.89,73424.0,46.2398,46.2398,45.8657,45.9424,73424.0
2020-10-26 15:00:00,47.89,48.12,47.82,48.01,103084.0,45.9424,46.1631,45.8753,46.0576,103084.0
2020-10-26 15:30:00,48.01,48.36,47.97,48.28,256715.0,46.0576,46.3933,46.0192,46.3166,256715.0
2020-10-27 09:30:00,48.33,48.46,47.22,47.22,177125.0,46.3645,46.4893,45.2997,45.2997,177125.0
2020-10-27 10:00:00,47.17,47.81,46.8,47.37,123429.0,45.2517,45.8657,44.8968,45.4436,123429.0
2020-10-27 10:30:00,47.36,47.58,47.12,47.33,59622.0,45.434,45.645,45.2038,45.4052,59622.0
2020-10-27 11:00:00,47.29,47.43,46.8,46.84,60454.0,45.3668,45.5011,44.8968,44.9351,60454.0
2020-10-27 11:30:00,46.78,47.13,46.25,46.34,124811.0,44.8776,45.2133,44.3691,44.4555,124811.0
2020-10-27 12:00:00,46.38,46.41,45.64,45.75,92566.0,44.4938,44.5226,43.7839,43.8895,92566.0
2020-10-27 12:30:00,45.73,45.73,45.03,45.33,67761.0,43.8703,43.8703,43.1987,43.4865,67761.0
2020-10-27 13:00:00,45.31,45.42,44.88,44.98,115451.0,43.4674,43.5729,43.0548,43.1508,115451.0
2020-10-27 13:30:00,45.01,45.18,44.64,44.86,105914.0,43.1796,43.3426,42.8246,43.0357,105914.0
2020-10-27 14:00:00,44.83,44.88,44.33,44.41,120178.0,43.0069,43.0548,42.5272,42.604,120178.0
2020-10-27 14:30:00,44.41,44.69,44.23,44.66,78053.0,42.604,42.8726,42.4313,42.8438,78053.0
2020-10-27 15:00:00,44.66,44.67,44.13,44.27,85261.0,42.8438,42.8534,42.3353,42.4697,85261.0
2020-10-27 15:30:00,44.25,44.5,44.14,44.35,346915.0,42.4505,42.6903,42.3449,42.5464,346915.0
2020-10-28 09:30:00,43.45,44.29,43.3,43.63,83435.0,41.683,42.4888,41.5391,41.8557,83435.0
2020-10-28 10:00:00,43.69,43.73,42.89,43.02,78752.0,41.9132,41.9516,41.1458,41.2705,78752.0
2020-10-28 10:30:00,43.02,43.17,42.66,42.82,90789.0,41.2705,41.4144,40.9251,41.0786,90789.0
2020-10-28 11:00:00,42.78,42.9,42.53,42.77,80158.0,41.0402,41.1554,40.8004,41.0307,80158.0
2020-10-28 11:30:00,42.77,43.32,42.52,43.24,66086.0,41.0307,41.5583,40.7908,41.4815,66086.0
2020-10-28 12:00:00,43.28,43.94,43.27,43.59,111716.0,41.5199,42.1531,41.5103,41.8173,111716.0
2020-10-28 12:30:00,43.58,43.65,43.21,43.64,49057.0,41.8077,41.8749,41.4528,41.8653,49057.0
2020-10-28 13:00:00,43.62,43.71,43.2,43.44,49485.0,41.8461,41.9324,41.4432,41.6734,49485.0
2020-10-28 13:30:00,43.42,43.5,43.3,43.4,39424.0,41.6542,41.731,41.5391,41.635,39424.0
2020-10-28 14:00:00,43.37,43.5,43.22,43.5,32013.0,41.6063,41.731,41.4624,41.731,32013.0
2020-10-28 14:30:00,43.52,43.54,43.25,43.38,37954.0,41.7502,41.7693,41.4911,41.6158,37954.0
2020-10-28 15:00:00,43.35,43.47,43.26,43.37,94259.0,41.5871,41.7022,41.5007,41.6063,94259.0
2020-10-28 15:30:00,43.37,43.5,43.21,43.34,293402.0,41.6063,41.731,41.4528,41.5775,293402.0
2020-10-29 09:30:00,43.34,43.91,43.04,43.65,40590.0,41.5775,42.1243,41.2897,41.8749,40590.0
2020-10-29 10:00:00,43.62,43.76,43.45,43.7,52809.0,41.8461,41.9804,41.683,41.9228,52809.0
2020-10-29 10:30:00,43.72,43.87,43.56,43.62,81507.0,41.942,42.0859,41.7885,41.8461,81507.0
2020-10-29 11:00:00,43.61,43.8,43.49,43.76,36491.0,41.8365,42.0188,41.7214,41.9804,36491.0
2020-10-29 11:30:00,43.74,43.76,43.48,43.56,46853.0,41.9612,41.9804,41.7118,41.7885,46853.0
2020-10-29 12:00:00,43.59,43.59,43.26,43.26,49666.0,41.8173,41.8173,41.5007,41.5007,49666.0
2020-10-29 12:30:00,43.27,43.58,43.27,43.34,79780.0,41.5103,41.8077,41.5103,41.5775,79780.0
2020-10-29 13:00:00,43.34,43.36,43.07,43.3,31214.0,41.5775,41.5967,41.3185,41.5391,31214.0
2020-10-29 13:30:00,43.28,43.63,43.28,43.63,46984.0,41.5199,41.8557,41.5199,41.8557,46984.0
2020-10-29 14:00:00,43.62,43.94,43.61,43.77,100719.0,41.8461,42.1531,41.8365,41.99,100719.0
2020-10-29 14:30:00,43.77,43.79,43.49,43.5,46149.0,41.99,42.0092,41.7214,41.731,46149.0
2020-10-29 15:00:00,43.52,43.62,43.48,43.62,72246.0,41.7502,41.8461,41.7118,41.8461,72246.0
2020-10-29 15:30:00,43.62,43.79,43.57,43.62,222361.0,41.8461,42.0092,41.7981,41.8461,222361.0
2020-10-30 09:30:00,43.4,43.73,43.4,43.55,35020.0,41.635,41.9516,41.635,41.7789,35020.0
2020-10-30 10:00:00,43.58,43.65,43.27,43.35,37699.0,41.8077,41.8749,41.5103,41.5871,37699.0
2020-10-30 10:30:00,43.32,43.38,42.54,42.54,82188.0,41.5583,41.6158,40.81,40.81,82188.0
2020-10-30 11:00:00,42.63,43.05,42.63,42.79,85746.0,40.8963,41.2993,40.8963,41.0498,85746.0
2020-10-30 11:30:00,42.75,42.86,42.61,42.86,19508.0,41.0115,41.117,40.8772,41.117,19508.0
2020-10-30 12:00:00,42.88,42.97,42.76,42.97,66759.0,41.1362,41.2225,41.0211,41.2225,66759.0
2020-10-30 12:30:00,42.97,43.04,42.78,42.78,33905.0,41.2225,41.2897,41.0402,41.0402,33905.0
2020-10-30 13:00:00,42.78,42.91,42.68,42.88,57191.0,41.0402,41.165,40.9443,41.1362,57191.0
2020-10-30 13:30:00,42.88,42.97,42.7,42.97,22569.0,41.1362,41.2225,40.9635,41.2225,22569.0
2020-10-30 14:00:00,42.97,43.27,42.89,43.2,49273.0,41.2225,41.5103,41.1458,41.4432,49273.0
2020-10-30 14:30:00,43.19,43.54,43.15,43.49,58395.0,41.4336,41.7693,41.3952,41.7214,58395.0
2020-10-30 15:00:00,43.5,43.52,43.36,43.47,134605.0,41.731,41.7502,41.5967,41.7022,134605.0
2020-10-30 15:30:00,43.47,43.73,43.21,43.73,347756.0,41.7022,41.9516,41.4528,41.9516,347756.0
2020-11-02 09:30:00,44.41,45.26,44.32,44.96,108314.0,42.604,43.4194,42.5176,43.1316,108314.0
2020-11-02 10:00:00,44.96,45.57,44.95,45.09,71293.0,43.1316,43.7168,43.122,43.2563,71293.0
2020-11-02 10:30:00,45.1,45.1,44.85,45.09,80417.0,43.2659,43.2659,43.0261,43.2563,80417.0
2020-11-02 11:00:00,45.05,45.09,44.74,44.96,70293.0,43.2179,43.2563,42.9205,43.1316,70293.0
2020-11-02 11:30:00,44.96,44.97,44.75,44.89,50335.0,43.1316,43.1412,42.9301,43.0644,50335.0
2020-11-02 12:00:00,44.9,45.08,44.86,45.0,85010.0,43.074,43.2467,43.0357,43.17,85010.0
2020-11-02 12:30:00,45.0,45.05,44.67,44.93,80523.0,43.17,43.2179,42.8534,43.1028,80523.0
2020-11-02 13:00:00,44.9,44.9,44.67,44.81,47935.0,43.074,43.074,42.8534,42.9877,47935.0
2020-11-02 13:30:00,44.81,44.82,44.49,44.61,56626.0,42.9877,42.9973,42.6807,42.7958,56626.0
2020-11-02 14:00:00,44.6,44.61,44.39,44.61,45144.0,42.7862,42.7958,42.5848,42.7958,45144.0
2020-11-02 14:30:00,44.62,44.81,44.59,44.61,42638.0,42.8054,42.9877,42.7766,42.7958,42638.0
2020-11-02 15:00:00,44.62,44.77,44.53,44.73,53435.0,42.8054,42.9493,42.7191,42.9109,53435.0
2020-11-02 15:30:00,44.75,44.88,44.63,44.8,135029.0,42.9301,43.0548,42.815,42.9781,135029.0
2020-11-03 09:30:00,45.58,46.0,45.47,45.9,29053.0,43.7264,44.1293,43.6209,44.0334,29053.0
2020-11-03 10:00:00,45.9,46.05,45.75,46.04,49107.0,44.0334,44.1773,43.8895,44.1677,49107.0
2020-11-03 10:30:00,46.04,46.04,45.35,45.43,33587.0,44.1677,44.1677,43.5057,43.5825,33587.0
2020-11-03 11:00:00,45.46,45.58,45.2,45.22,68317.0,43.6113,43.7264,43.3618,43.381,68317.0
2020-11-03 11:30:00,45.21,45.21,44.96,45.11,83572.0,43.3714,43.3714,43.1316,43.2755,83572.0
2020-11-03 12:00:00,45.11,45.18,44.85,44.97,108430.0,43.2755,43.3426,43.0261,43.1412,108430.0
2020-11-03 12:30:00,44.98,45.2,44.84,44.9,36613.0,43.1508,43.3618,43.0165,43.074,36613.0
2020-11-03 13:00:00,44.9,45.03,44.79,44.98,47271.0,43.074,43.1987,42.9685,43.1508,47271.0
2020-11-03 13:30:00,44.96,44.98,44.9,44.91,34596.0,43.1316,43.1508,43.074,43.0836,34596.0
2020-11-03 14:00:00,44.9,45.09,44.88,45.0,31365.0,43.074,43.2563,43.0548,43.17,31365.0
2020-11-03 14:30:00,45.01,45.18,45.0,45.12,25695.0,43.1796,43.3426,43.17,43.2851,25695.0
2020-11-03 15:00:00,45.11,45.42,45.05,45.32,43641.0,43.2755,43.5729,43.2179,43.477,43641.0
2020-11-03 15:30:00,45.36,45.66,45.35,45.37,153485.0,43.5153,43.8031,43.5057,43.5249,153485.0
2020-11-04 09:30:00,45.23,45.23,44.0,44.26,97414.0,43.3906,43.3906,42.2106,42.4601,97414.0
2020-11-04 10:00:00,44.26,44.58,44.15,44.38,57428.0,42.4601,42.767,42.3545,42.5752,57428.0
2020-11-04 10:30:00,44.33,44.65,44.16,44.5,28163.0,42.5272,42.8342,42.3641,42.6903,28163.0
2020-11-04 11:00:00,44.52,44.64,44.39,44.64,33836.0,42.7095,42.8246,42.5848,42.8246,33836.0
2020-11-04 11:30:00,44.6,44.7,44.47,44.63,25813.0,42.7862,42.8822,42.6615,42.815,25813.0
2020-11-04 12:00:00,44.6,44.84,44.54,44.77,21723.0,42.7862,43.0165,42.7287,42.9493,21723.0
2020-11-04 12:30:00,44.77,44.96,44.74,44.76,39934.0,42.9493,43.1316,42.9205,42.9397,39934.0
2020-11-04 13:00:00,44.76,44.8,44.57,44.61,60970.0,42.9397,42.9781,42.7575,42.7958,60970.0
2020-11-04 13:30:00,44.6,44.76,44.45,44.49,30865.0,42.7862,42.9397,42.6423,42.6807,30865.0
2020-11-04 14:00:00,44.49,44.64,44.41,44.43,23616.0,42.6807,42.8246,42.604,42.6231,23616.0
2020-11-04 14:30:00,44.45,44.5,44.38,44.46,92342.0,42.6423,42.6903,42.5752,42.6519,92342.0
2020-11-04 15:00:00,44.46,44.56,44.35,44.37,55886.0,42.6519,42.7479,42.5464,42.5656,55886.0
2020-11-04 15:30:00,44.37,44.51,44.23,44.24,324749.0,42.5656,42.6999,42.4313,42.4409,324749.0
2020-11-05 09:30:00,44.9,45.54,44.83,45.26,56117.0,43.074,43.688,43.0069,43.4194,56117.0
2020-11-05 10:00:00,45.28,45.81,45.21,45.34,69995.0,43.4386,43.947,43.3714,43.4961,69995.0
2020-11-05 10:30:00,45.25,45.58,45.2,45.56,75540.0,43.4098,43.7264,43.3618,43.7072,75540.0
2020-11-05 11:00:00,45.52,45.54,45.24,45.24,53393.0,43.6688,43.688,43.4002,43.4002,53393.0
2020-11-05 11:30:00,45.23,45.39,45.07,45.19,53109.0,43.3906,43.5441,43.2371,43.3522,53109.0
2020-11-05 12:00:00,45.18,45.21,45.01,45.05,59978.0,43.3426,43.3714,43.1796,43.2179,59978.0
2020-11-05 12:30:00,45.07,45.42,45.07,45.29,39161.0,43.2371,43.5729,43.2371,43.4482,39161.0
2020-11-05 13:00:00,45.3,45.46,45.29,45.34,63294.0,43.4578,43.6113,43.4482,43.4961,63294.0
2020-11-05 13:30:00,45.32,45.49,45.27,45.45,40827.0,43.477,43.64,43.429,43.6017,40827.0
2020-11-05 14:00:00,45.45,45.53,45.35,45.37,45396.0,43.6017,43.6784,43.5057,43.5249,45396.0
2020-11-05 14:30:00,45.38,45.43,45.24,45.29,93222.0,43.5345,43.5825,43.4002,43.4482,93222.0
2020-11-05 15:00:00,45.3,45.45,45.15,45.34,181450.0,43.4578,43.6017,43.3139,43.4961,181450.0
2020-11-05 15:30:00,45.34,45.36,45.01,45.2,199026.0,43.4961,43.5153,43.1796,43.3618,199026.0
2020-11-06 09:30:00,45.42,45.56,44.93,45.03,26885.0,43.5729,43.7072,43.1028,43.1987,26885.0
2020-11-06 10:00:00,44.9,45.06,44.87,45.06,18906.0,43.074,43.2275,43.0453,43.2275,18906.0
2020-11-06 10:30:00,45.02,45.18,44.75,44.75,29116.0,43.1892,43.3426,42.9301,42.9301,29116.0
2020-11-06 11:00:00,44.82,44.95,44.61,44.64,11274.0,42.9973,43.122,42.7958,42.8246,11274.0
2020-11-06 11:30:00,44.68,44.85,44.66,44.72,29124.0,42.863,43.0261,42.8438,42.9014,29124.0
2020-11-06 12:00:00,44.72,44.76,44.61,44.63,16881.0,42.9014,42.9397,42.7958,42.815,16881.0
2020-11-06 12:30:00,44.65,44.8,44.57,44.74,20825.0,42.8342,42.9781,42.7575,42.9205,20825.0
2020-11-06 13:00:00,44.75,44.85,44.7,44.7,12878.0,42.9301,43.0261,42.8822,42.8822,12878.0
2020-11-06 13:30:00,44.7,44.7,44.6,44.6,21468.0,42.8822,42.8822,42.7862,42.7862,21468.0
2020-11-06 14:00:00,44.62,44.65,44.51,44.56,28102.0,42.8054,42.8342,42.6999,42.7479,28102.0
2020-11-06 14:30:00,44.55,44.6,44.43,44.45,44206.0,42.7383,42.7862,42.6231,42.6423,44206.0
2020-11-06 15:00:00,44.44,44.58,44.4,44.51,39001.0,42.6327,42.767,42.5944,42.6999,39001.0
2020-11-06 15:30:00,44.5,44.64,44.35,44.48,378867.0,42.6903,42.8246,42.5464,42.6711,378867.0
2020-11-09 09:30:00,47.31,48.23,47.05,47.7,210612.0,45.386,46.2686,45.1366,45.7602,210612.0
2020-11-09 10:00:00,47.71,48.39,47.69,48.02,334826.0,45.7698,46.4221,45.7506,46.0672,334826.0
2020-11-09 10:30:00,48.07,48.08,47.43,47.51,89649.0,46.1151,46.1247,45.5011,45.5779,89649.0
2020-11-09 11:00:00,47.51,47.55,47.23,47.33,70768.0,45.5779,45.6163,45.3093,45.4052,70768.0
2020-11-09 11:30:00,47.33,47.5,47.12,47.19,130063.0,45.4052,45.5683,45.2038,45.2709,130063.0
2020-11-09 12:00:00,47.19,47.43,47.12,47.39,113968.0,45.2709,45.5011,45.2038,45.4628,113968.0
2020-11-09 12:30:00,47.39,47.44,47.28,47.32,158275.0,45.4628,45.5107,45.3572,45.3956,158275.0
2020-11-09 13:00:00,47.32,47.5,47.32,47.4,51447.0,45.3956,45.5683,45.3956,45.4724,51447.0
2020-11-09 13:30:00,47.41,47.47,47.3,47.38,63139.0,45.482,45.5395,45.3764,45.4532,63139.0
2020-11-09 14:00:00,47.41,47.5,47.26,47.32,73532.0,45.482,45.5683,45.3381,45.3956,73532.0
2020-11-09 14:30:00,47.37,47.39,47.21,47.26,67159.0,45.4436,45.4628,45.2901,45.3381,67159.0
2020-11-09 15:00:00,47.26,47.72,47.21,47.38,104870.0,45.3381,45.7794,45.2901,45.4532,104870.0
2020-11-09 15:30:00,47.36,47.41,46.94,46.94,268757.0,45.434,45.482,45.0311,45.0311,268757.0
2020-11-10 09:30:00,47.0,47.28,46.75,47.01,115019.0,45.0886,45.3572,44.8488,45.0982,115019.0
2020-11-10 10:00:00,47.01,47.2,46.89,47.05,190772.0,45.0982,45.2805,44.9831,45.1366,190772.0
2020-11-10 10:30:00,47.05,47.12,46.46,46.46,71461.0,45.1366,45.2038,44.5706,44.5706,71461.0
2020-11-10 11:00:00,46.49,46.78,46.37,46.57,26092.0,44.5994,44.8776,44.4843,44.6761,26092.0
2020-11-10 11:30:00,46.54,46.95,46.51,46.91,25469.0,44.6473,45.0407,44.6186,45.0023,25469.0
2020-11-10 12:00:00,46.88,46.88,46.57,46.7,54982.0,44.9735,44.9735,44.6761,44.8008,54982.0
2020-11-10 12:30:00,46.7,46.7,46.46,46.61,86019.0,44.8008,44.8008,44.5706,44.7145,86019.0
2020-11-10 13:00:00,46.61,46.7,46.41,46.41,134953.0,44.7145,44.8008,44.5226,44.5226,134953.0
2020-11-10 13:30:00,46.36,46.6,46.3,46.56,16554.0,44.4747,44.7049,44.4171,44.6665,16554.0
2020-11-10 14:00:00,46.61,46.64,46.5,46.56,30680.0,44.7145,44.7433,44.609,44.6665,30680.0
2020-11-10 14:30:00,46.55,46.64,46.47,46.57,61823.0,44.6569,44.7433,44.5802,44.6761,61823.0
2020-11-10 15:00:00,46.58,46.87,46.58,46.87,104510.0,44.6857,44.9639,44.6857,44.9639,104510.0
2020-11-10 15:30:00,46.86,47.0,46.67,46.82,551894.0,44.9543,45.0886,44.7721,44.916,551894.0
2020-11-11 09:30:00,47.21,47.56,46.56,46.74,197644.0,45.2901,45.6259,44.6665,44.8392,197644.0
2020-11-11 10:00:00,46.75,46.79,46.4,46.51,111042.0,44.8488,44.8872,44.513,44.6186,111042.0
2020-11-11 10:30:00,46.53,46.54,46.38,46.44,79195.0,44.6377,44.6473,44.4938,44.5514,79195.0
2020-11-11 11:00:00,46.44,46.6,46.37,46.51,71282.0,44.5514,44.7049,44.4843,44.6186,71282.0
2020-11-11 11:30:00,46.52,46.64,46.45,46.58,164216.0,44.6282,44.7433,44.561,44.6857,164216.0
2020-11-11 12:00:00,46.59,46.63,46.53,46.56,39513.0,44.6953,44.7337,44.6377,44.6665,39513.0
2020-11-11 12:30:00,46.52,46.53,46.24,46.25,46562.0,44.6282,44.6377,44.3595,44.3691,46562.0
2020-11-11 13:00:00,46.25,46.43,46.18,46.32,29510.0,44.3691,44.5418,44.302,44.4363,29510.0
2020-11-11 13:30:00,46.32,46.42,46.12,46.4,39083.0,44.4363,44.5322,44.2444,44.513,39083.0
2020-11-11 14:00:00,46.4,46.42,46.24,46.37,57230.0,44.513,44.5322,44.3595,44.4843,57230.0
2020-11-11 14:30:00,46.37,46.41,46.24,46.35,37164.0,44.4843,44.5226,44.3595,44.4651,37164.0
2020-11-11 15:00:00,46.35,46.5,46.28,46.3,60120.0,44.4651,44.609,44.3979,44.4171,60120.0
2020-11-11 15:30:00,46.3,46.54,46.29,46.51,493082.0,44.4171,44.6473,44.4075,44.6186,493082.0
2020-11-12 09:30:00,46.24,46.29,45.32,45.51,48702.0,44.3595,44.4075,43.477,43.6592,48702.0
2020-11-12 10:00:00,45.45,45.99,45.3,45.84,66070.0,43.6017,44.1197,43.4578,43.9758,66070.0
2020-11-12 10:30:00,45.85,46.08,45.82,45.95,71707.0,43.9854,44.206,43.9566,44.0813,71707.0
2020-11-12 11:00:00,45.93,45.98,45.7,45.95,37124.0,44.0621,44.1101,43.8415,44.0813,37124.0
2020-11-12 11:30:00,45.96,46.17,45.92,46.16,52335.0,44.0909,44.2924,44.0526,44.2828,52335.0
2020-11-12 12:00:00,46.16,46.2,45.95,46.0,13334.0,44.2828,44.3212,44.0813,44.1293,13334.0
2020-11-12 12:30:00,45.97,45.98,45.5,45.55,21065.0,44.1005,44.1101,43.6496,43.6976,21065.0
2020-11-12 13:00:00,45.56,45.78,45.32,45.68,41469.0,43.7072,43.9182,43.477,43.8223,41469.0
2020-11-12 13:30:00,45.67,45.89,45.63,45.87,14175.0,43.8127,44.0238,43.7743,44.0046,14175.0
2020-11-12 14:00:00,45.86,45.95,45.66,45.68,20369.0,43.995,44.0813,43.8031,43.8223,20369.0
2020-11-12 14:30:00,45.67,45.8,45.5,45.53,19890.0,43.8127,43.9374,43.6496,43.6784,19890.0
2020-11-12 15:00:00,45.53,45.65,45.42,45.59,28586.0,43.6784,43.7935,43.5729,43.736,28586.0
2020-11-12 15:30:00,45.59,45.85,45.46,45.84,86712.0,43.736,43.9854,43.6113,43.9758,86712.0
2020-11-13 09:30:00,45.88,46.65,45.79,46.41,147305.0,44.0142,44.7529,43.9278,44.5226,147305.0
2020-11-13 10:00:00,46.46,46.5,46.16,46.38,116049.0,44.5706,44.609,44.2828,44.4938,116049.0
2020-11-13 10:30:00,46.36,46.36,46.0,46.01,38094.0,44.4747,44.4747,44.1293,44.1389,38094.0
2020-11-13 11:00:00,46.05,46.24,46.04,46.17,26251.0,44.1773,44.3595,44.1677,44.2924,26251.0
2020-11-13 11:30:00,46.18,46.18,45.99,46.1,26772.0,44.302,44.302,44.1197,44.2252,26772.0
2020-11-13 12:00:00,46.1,46.24,46.07,46.14,46825.0,44.2252,44.3595,44.1965,44.2636,46825.0
2020-11-13 12:30:00,46.14,46.24,46.08,46.18,49081.0,44.2636,44.3595,44.206,44.302,49081.0
2020-11-13 13:00:00,46.22,46.27,46.12,46.23,23393.0,44.3404,44.3883,44.2444,44.3499,23393.0
2020-11-13 13:30:00,46.27,46.4,46.16,46.3,45662.0,44.3883,44.513,44.2828,44.4171,45662.0
2020-11-13 14:00:00,46.3,46.38,46.2,46.22,47998.0,44.4171,44.4938,44.3212,44.3404,47998.0
2020-11-13 14:30:00,46.23,46.28,46.17,46.25,30690.0,44.3499,44.3979,44.2924,44.3691,30690.0
2020-11-13 15:00:00,46.26,46.26,46.09,46.16,67367.0,44.3787,44.3787,44.2156,44.2828,67367.0
2020-11-13 15:30:00,46.17,46.42,46.15,46.31,98917.0,44.2924,44.5322,44.2732,44.4267,98917.0
2020-11-16 09:30:00,47.3,47.56,46.82,46.85,89634.0,45.3764,45.6259,44.916,44.9447,89634.0
2020-11-16 10:00:00,46.89,47.18,46.86,47.08,190352.0,44.9831,45.2613,44.9543,45.1654,190352.0
2020-11-16 10:30:00,47.08,47.45,46.99,47.4,125823.0,45.1654,45.5203,45.079,45.4724,125823.0
2020-11-16 11:00:00,47.4,47.5,47.26,47.3,42096.0,45.4724,45.5683,45.3381,45.3764,42096.0
2020-11-16 11:30:00,47.28,47.56,47.26,47.48,100273.0,45.3572,45.6259,45.3381,45.5491,100273.0
2020-11-16 12:00:00,47.49,47.55,47.3,47.3,24275.0,45.5587,45.6163,45.3764,45.3764,24275.0
2020-11-16 12:30:00,47.3,47.4,47.1,47.35,99293.0,45.3764,45.4724,45.1846,45.4244,99293.0
2020-11-16 13:00:00,47.35,47.4,47.2,47.21,20869.0,45.4244,45.4724,45.2805,45.2901,20869.0
2020-11-16 13:30:00,47.23,47.3,47.06,47.08,87754.0,45.3093,45.3764,45.1462,45.1654,87754.0
2020-11-16 14:00:00,47.05,47.12,46.82,47.07,35161.0,45.1366,45.2038,44.916,45.1558,35161.0
2020-11-16 14:30:00,47.07,47.1,46.98,47.1,54111.0,45.1558,45.1846,45.0694,45.1846,54111.0
2020-11-16 15:00:00,47.09,47.13,47.0,47.05,97493.0,45.175,45.2133,45.0886,45.1366,97493.0
2020-11-16 15:30:00,47.04,47.28,47.04,47.07,668839.0,45.127,45.3572,45.127,45.1558,668839.0
2020-11-17 09:30:00,46.7,47.03,46.5,46.72,70234.0,44.8008,45.1174,44.609,44.82,70234.0
2020-11-17 10:00:00,46.7,47.3,46.62,46.98,135681.0,44.8008,45.3764,44.7241,45.0694,135681.0
2020-11-17 10:30:00,46.98,47.17,46.94,47.1,71751.0,45.0694,45.2517,45.0311,45.1846,71751.0
2020-11-17 11:00:00,47.09,47.27,47.03,47.16,139027.0,45.175,45.3477,45.1174,45.2421,139027.0
2020-11-17 11:30:00,47.16,47.25,47.11,47.18,76251.0,45.2421,45.3285,45.1942,45.2613,76251.0
2020-11-17 12:00:00,47.19,47.71,47.17,47.71,72305.0,45.2709,45.7698,45.2517,45.7698,72305.0
2020-11-17 12:30:00,47.71,47.76,47.62,47.67,31349.0,45.7698,45.8177,45.6834,45.7314,31349.0
2020-11-17 13:00:00,47.65,47.72,47.59,47.65,25084.0,45.7122,45.7794,45.6546,45.7122,25084.0
2020-11-17 13:30:00,47.68,47.79,47.57,47.79,29807.0,45.741,45.8465,45.6355,45.8465,29807.0
2020-11-17 14:00:00,47.81,48.14,47.78,48.14,31076.0,45.8657,46.1823,45.8369,46.1823,31076.0
2020-11-17 14:30:00,48.14,48.19,48.08,48.14,36724.0,46.1823,46.2302,46.1247,46.1823,36724.0
2020-11-17 15:00:00,48.13,48.14,47.85,47.89,63531.0,46.1727,46.1823,45.9041,45.9424,63531.0
2020-11-17 15:30:00,47.89,48.11,47.82,47.97,135434.0,45.9424,46.1535,45.8753,46.0192,135434.0
2020-11-18 09:30:00,48.19,48.48,48.09,48.45,51015.0,46.2302,46.5084,46.1343,46.4797,51015.0
2020-11-18 10:00:00,48.47,48.86,48.47,48.81,50180.0,46.4989,46.873,46.4989,46.825,50180.0
2020-11-18 10:30:00,48.83,48.83,48.53,48.55,94581.0,46.8442,46.8442,46.5564,46.5756,94581.0
2020-11-18 11:00:00,48.52,48.65,48.43,48.57,38043.0,46.5468,46.6715,46.4605,46.5948,38043.0
2020-11-18 11:30:00,48.6,48.91,48.56,48.9,25586.0,46.6236,46.921,46.5852,46.9114,25586.0
2020-11-18 12:00:00,48.89,48.95,48.64,48.73,45716.0,46.9018,46.9593,46.6619,46.7483,45716.0
2020-11-18 12:30:00,48.68,48.73,48.56,48.56,26277.0,46.7003,46.7483,46.5852,46.5852,26277.0
2020-11-18 13:00:00,48.57,48.75,48.57,48.64,24238.0,46.5948,46.7675,46.5948,46.6619,24238.0
2020-11-18 13:30:00,48.63,48.72,48.49,48.63,36015.0,46.6523,46.7387,46.518,46.6523,36015.0
2020-11-18 14:00:00,48.62,48.78,48.4,48.45,60361.0,46.6428,46.7962,46.4317,46.4797,60361.0
2020-11-18 14:30:00,48.44,48.63,48.36,48.38,67198.0,46.4701,46.6523,46.3933,46.4125,67198.0
2020-11-18 15:00:00,48.41,48.49,48.11,48.27,47564.0,46.4413,46.518,46.1535,46.307,47564.0
2020-11-18 15:30:00,48.28,48.43,48.0,48.01,162858.0,46.3166,46.4605,46.048,46.0576,162858.0
2020-11-19 09:30:00,48.16,48.24,47.63,48.1,187292.0,46.2015,46.2782,45.693,46.1439,187292.0
2020-11-19 10:00:00,48.13,48.45,47.91,48.08,77894.0,46.1727,46.4797,45.9616,46.1247,77894.0
2020-11-19 10:30:00,48.08,48.12,47.97,48.01,115326.0,46.1247,46.1631,46.0192,46.0576,115326.0
2020-11-19 11:00:00,48.01,48.14,47.88,47.92,86504.0,46.0576,46.1823,45.9328,45.9712,86504.0
2020-11-19 11:30:00,47.95,47.98,47.57,47.63,37477.0,46.0,46.0288,45.6355,45.693,37477.0
2020-11-19 12:00:00,47.62,47.65,47.48,47.58,43757.0,45.6834,45.7122,45.5491,45.645,43757.0
2020-11-19 12:30:00,47.57,47.59,47.38,47.55,56294.0,45.6355,45.6546,45.4532,45.6163,56294.0
2020-11-19 13:00:00,47.58,47.8,47.58,47.69,39884.0,45.645,45.8561,45.645,45.7506,39884.0
2020-11-19 13:30:00,47.69,47.77,47.61,47.76,25719.0,45.7506,45.8273,45.6738,45.8177,25719.0
2020-11-19 14:00:00,47.71,48.03,47.7,48.03,41533.0,45.7698,46.0767,45.7602,46.0767,41533.0
2020-11-19 14:30:00,48.04,48.16,47.91,48.02,98416.0,46.0863,46.2015,45.9616,46.0672,98416.0
2020-11-19 15:00:00,48.02,48.11,47.9,47.98,54175.0,46.0672,46.1535,45.952,46.0288,54175.0
2020-11-19 15:30:00,48.0,48.13,47.89,47.91,371876.0,46.048,46.1727,45.9424,45.9616,371876.0
2020-11-20 09:30:00,47.86,47.94,47.53,47.63,48920.0,45.9137,45.9904,45.5971,45.693,48920.0
2020-11-20 10:00:00,47.66,47.76,47.49,47.64,30140.0,45.7218,45.8177,45.5587,45.7026,30140.0
2020-11-20 10:30:00,47.66,47.81,47.48,47.57,32774.0,45.7218,45.8657,45.5491,45.6355,32774.0
2020-11-20 11:00:00,47.56,47.6,47.46,47.6,28945.0,45.6259,45.6642,45.5299,45.6642,28945.0
2020-11-20 11:30:00,47.57,47.61,47.44,47.5,18118.0,45.6355,45.6738,45.5107,45.5683,18118.0
2020-11-20 12:00:00,47.48,47.74,47.46,47.64,53204.0,45.5491,45.7985,45.5299,45.7026,53204.0
2020-11-20 12:30:00,47.66,47.77,47.61,47.77,61499.0,45.7218,45.8273,45.6738,45.8273,61499.0
2020-11-20 13:00:00,47.77,47.79,47.57,47.62,75201.0,45.8273,45.8465,45.6355,45.6834,75201.0
2020-11-20 13:30:00,47.61,47.61,47.43,47.57,20879.0,45.6738,45.6738,45.5011,45.6355,20879.0
2020-11-20 14:00:00,47.55,47.6,47.5,47.5,18982.0,45.6163,45.6642,45.5683,45.5683,18982.0
2020-11-20 14:30:00,47.5,47.56,47.4,47.51,49218.0,45.5683,45.6259,45.4724,45.5779,49218.0
2020-11-20 15:00:00,47.51,47.7,47.47,47.65,70012.0,45.5779,45.7602,45.5395,45.7122,70012.0
2020-11-20 15:30:00,47.63,47.7,47.56,47.66,174514.0,45.693,45.7602,45.6259,45.7218,174514.0
2020-11-23 09:30:00,47.88,48.59,47.82,48.49,26099.0,45.9328,46.614,45.8753,46.518,26099.0
2020-11-23 10:00:00,48.45,48.88,48.36,48.37,112899.0,46.4797,46.8922,46.3933,46.4029,112899.0
2020-11-23 10:30:00,48.45,48.89,48.44,48.84,21697.0,46.4797,46.9018,46.4701,46.8538,21697.0
2020-11-23 11:00:00,48.84,48.91,48.7,48.75,32521.0,46.8538,46.921,46.7195,46.7675,32521.0
2020-11-23 11:30:00,48.75,48.77,48.53,48.7,43692.0,46.7675,46.7867,46.5564,46.7195,43692.0
2020-11-23 12:00:00,48.67,48.68,48.55,48.57,26691.0,46.6907,46.7003,46.5756,46.5948,26691.0
2020-11-23 12:30:00,48.55,48.66,48.55,48.65,30017.0,46.5756,46.6811,46.5756,46.6715,30017.0
2020-11-23 13:00:00,48.64,48.9,48.62,48.77,20970.0,46.6619,46.9114,46.6428,46.7867,20970.0
2020-11-23 13:30:00,48.75,48.99,48.66,48.94,36004.0,46.7675,46.9977,46.6811,46.9497,36004.0
2020-11-23 14:00:00,48.94,49.0,48.91,48.98,24223.0,46.9497,47.0073,46.921,46.9881,24223.0
2020-11-23 14:30:00,48.98,49.3,48.98,49.3,26677.0,46.9881,47.2951,46.9881,47.2951,26677.0
2020-11-23 15:00:00,49.3,49.45,49.09,49.1,70182.0,47.2951,47.439,47.0936,47.1032,70182.0
2020-11-23 15:30:00,49.07,49.4,49.0,49.38,133059.0,47.0745,47.391,47.0073,47.3718,133059.0
2020-11-24 09:30:00,49.98,50.48,49.8,50.42,66859.0,47.9474,48.4271,47.7748,48.3696,66859.0
2020-11-24 10:00:00,50.42,51.07,50.33,50.91,85525.0,48.3696,48.9931,48.2832,48.8396,85525.0
2020-11-24 10:30:00,50.9,51.18,50.79,50.99,386240.0,48.83,49.0986,48.7245,48.9164,386240.0
2020-11-24 11:00:00,51.01,51.01,50.67,50.94,153354.0,48.9356,48.9356,48.6094,48.8684,153354.0
2020-11-24 11:30:00,50.93,51.2,50.86,51.07,31191.0,48.8588,49.1178,48.7917,48.9931,31191.0
2020-11-24 12:00:00,51.1,51.16,50.95,51.01,76124.0,49.0219,49.0795,48.878,48.9356,76124.0
2020-11-24 12:30:00,51.03,51.09,50.87,51.04,26282.0,48.9547,49.0123,48.8013,48.9643,26282.0
2020-11-24 13:00:00,51.05,51.32,51.03,51.19,47794.0,48.9739,49.233,48.9547,49.1082,47794.0
2020-11-24 13:30:00,51.18,51.46,51.13,51.36,137347.0,49.0986,49.3673,49.0507,49.2713,137347.0
2020-11-24 14:00:00,51.35,51.36,51.16,51.2,26409.0,49.2617,49.2713,49.0795,49.1178,26409.0
2020-11-24 14:30:00,51.19,51.45,51.08,51.41,51195.0,49.1082,49.3577,49.0027,49.3193,51195.0
2020-11-24 15:00:00,51.41,51.5,51.25,51.43,245187.0,49.3193,49.4056,49.1658,49.3385,245187.0
2020-11-24 15:30:00,51.43,51.46,51.13,51.24,464696.0,49.3385,49.3673,49.0507,49.1562,464696.0
2020-11-25 09:30:00,50.8,51.21,50.17,50.51,68613.0,48.7341,49.1274,48.1297,48.4559,68613.0
2020-11-25 10:00:00,50.56,50.62,50.28,50.41,79593.0,48.5039,48.5614,48.2352,48.36,79593.0
2020-11-25 10:30:00,50.41,50.53,50.26,50.3,39033.0,48.36,48.4751,48.2161,48.2544,39033.0
2020-11-25 11:00:00,50.28,50.49,50.16,50.37,38046.0,48.2352,48.4367,48.1201,48.3216,38046.0
2020-11-25 11:30:00,50.43,50.44,50.31,50.42,28547.0,48.3791,48.3887,48.264,48.3696,28547.0
2020-11-25 12:00:00,50.4,50.42,50.31,50.37,20758.0,48.3504,48.3696,48.264,48.3216,20758.0
2020-11-25 12:30:00,50.37,50.83,50.37,50.6,297733.0,48.3216,48.7629,48.3216,48.5422,297733.0
2020-11-25 13:00:00,50.6,50.62,50.38,50.54,74379.0,48.5422,48.5614,48.3312,48.4847,74379.0
2020-11-25 13:30:00,50.59,50.7,50.51,50.58,77542.0,48.5326,48.6382,48.4559,48.523,77542.0
2020-11-25 14:00:00,50.57,50.64,50.44,50.54,37000.0,48.5135,48.5806,48.3887,48.4847,37000.0
2020-11-25 14:30:00,50.55,50.62,50.51,50.58,82474.0,48.4943,48.5614,48.4559,48.523,82474.0
2020-11-25 15:00:00,50.58,50.58,50.4,50.45,59229.0,48.523,48.523,48.3504,48.3983,59229.0
2020-11-25 15:30:00,50.47,50.51,50.3,50.33,266195.0,48.4175,48.4559,48.2544,48.2832,266195.0
2020-11-27 09:30:00,50.42,50.98,50.38,50.57,108414.0,48.3696,48.9068,48.3312,48.5135,108414.0
2020-11-27 10:00:00,50.55,50.65,50.26,50.4,48381.0,48.4943,48.5902,48.2161,48.3504,48381.0
2020-11-27 10:30:00,50.38,50.62,50.35,50.52,53857.0,48.3312,48.5614,48.3024,48.4655,53857.0
2020-11-27 11:00:00,50.51,50.56,50.3,50.4,41383.0,48.4559,48.5039,48.2544,48.3504,41383.0
2020-11-27 11:30:00,50.39,50.77,50.36,50.71,94299.0,48.3408,48.7053,48.312,48.6478,94299.0
2020-11-27 12:00:00,50.71,50.76,50.6,50.62,81069.0,48.6478,48.6957,48.5422,48.5614,81069.0
2020-11-27 12:30:00,50.61,50.77,50.49,50.54,122321.0,48.5518,48.7053,48.4367,48.4847,122321.0
2020-11-30 09:30:00,50.58,50.58,49.72,49.72,53164.0,48.523,48.523,47.698,47.698,53164.0
2020-11-30 10:00:00,49.68,49.89,49.66,49.74,26302.0,47.6596,47.8611,47.6405,47.7172,26302.0
2020-11-30 10:30:00,49.64,49.64,49.09,49.49,39108.0,47.6213,47.6213,47.0936,47.4774,39108.0
2020-11-30 11:00:00,49.5,49.72,49.35,49.41,57188.0,47.487,47.698,47.3431,47.4006,57188.0
2020-11-30 11:30:00,49.4,49.4,49.12,49.29,18916.0,47.391,47.391,47.1224,47.2855,18916.0
2020-11-30 12:00:00,49.27,49.33,49.16,49.21,19594.0,47.2663,47.3239,47.1608,47.2088,19594.0
2020-11-30 12:30:00,49.19,49.27,49.05,49.12,23418.0,47.1896,47.2663,47.0553,47.1224,23418.0
2020-11-30 13:00:00,49.11,49.27,49.01,49.2,53341.0,47.1128,47.2663,47.0169,47.1992,53341.0
2020-11-30 13:30:00,49.22,49.31,49.18,49.22,20705.0,47.2184,47.3047,47.18,47.2184,20705.0
2020-11-30 14:00:00,49.2,49.22,49.06,49.14,51336.0,47.1992,47.2184,47.0649,47.1416,51336.0
2020-11-30 14:30:00,49.14,49.33,49.07,49.32,14792.0,47.1416,47.3239,47.0745,47.3143,14792.0
2020-11-30 15:00:00,49.33,49.4,49.21,49.21,21114.0,47.3239,47.391,47.2088,47.2088,21114.0
2020-11-30 15:30:00,49.21,49.24,48.75,48.84,332196.0,47.2088,47.2375,46.7675,46.8538,332196.0
2020-12-01 09:30:00,49.52,50.13,49.48,49.48,111602.0,47.5062,48.0913,47.4678,47.4678,111602.0
2020-12-01 10:00:00,49.53,49.9,49.48,49.62,92160.0,47.5157,47.8707,47.4678,47.6021,92160.0
2020-12-01 10:30:00,49.58,49.65,49.08,49.14,15420.0,47.5637,47.6309,47.084,47.1416,15420.0
2020-12-01 11:00:00,49.14,49.24,49.06,49.11,13549.0,47.1416,47.2375,47.0649,47.1128,13549.0
2020-12-01 11:30:00,49.11,49.19,48.87,48.87,12229.0,47.1128,47.1896,46.8826,46.8826,12229.0
2020-12-01 12:00:00,48.85,48.94,48.79,48.89,8601.0,46.8634,46.9497,46.8058,46.9018,8601.0
2020-12-01 12:30:00,48.87,49.06,48.85,49.0,9130.0,46.8826,47.0649,46.8634,47.0073,9130.0
2020-12-01 13:00:00,49.01,49.14,48.95,49.1,8587.0,47.0169,47.1416,46.9593,47.1032,8587.0
2020-12-01 13:30:00,49.12,49.29,49.09,49.22,20250.0,47.1224,47.2855,47.0936,47.2184,20250.0
2020-12-01 14:00:00,49.26,49.3,49.05,49.09,18053.0,47.2567,47.2951,47.0553,47.0936,18053.0
2020-12-01 14:30:00,49.09,49.14,48.99,49.0,23849.0,47.0936,47.1416,46.9977,47.0073,23849.0
2020-12-01 15:00:00,49.01,49.06,48.84,49.05,17795.0,47.0169,47.0649,46.8538,47.0553,17795.0
2020-12-01 15:30:00,49.07,49.1,48.93,49.0,110754.0,47.0745,47.1032,46.9401,47.0073,110754.0
2020-12-02 09:30:00,48.62,49.06,48.29,49.0,17088.0,46.6428,47.0649,46.3262,47.0073,17088.0
2020-12-02 10:00:00,49.02,49.02,48.65,48.85,13352.0,47.0265,47.0265,46.6715,46.8634,13352.0
2020-12-02 10:30:00,48.84,48.97,48.65,48.72,18604.0,46.8538,46.9785,46.6715,46.7387,18604.0
2020-12-02 11:00:00,48.77,48.96,48.77,48.88,19353.0,46.7867,46.9689,46.7867,46.8922,19353.0
2020-12-02 11:30:00,48.9,48.99,48.81,48.84,23969.0,46.9114,46.9977,46.825,46.8538,23969.0
2020-12-02 12:00:00,48.85,48.92,48.83,48.9,8802.0,46.8634,46.9306,46.8442,46.9114,8802.0
2020-12-02 12:30:00,48.89,48.93,48.83,48.88,7422.0,46.9018,46.9401,46.8442,46.8922,7422.0
2020-12-02 13:00:00,48.88,48.88,48.71,48.73,10065.0,46.8922,46.8922,46.7291,46.7483,10065.0
2020-12-02 13:30:00,48.75,48.86,48.73,48.81,14425.0,46.7675,46.873,46.7483,46.825,14425.0
2020-12-02 14:00:00,48.79,48.93,48.7,48.91,35503.0,46.8058,46.9401,46.7195,46.921,35503.0
2020-12-02 14:30:00,48.91,48.98,48.88,48.97,18384.0,46.921,46.9881,46.8922,46.9785,18384.0
2020-12-02 15:00:00,48.97,49.01,48.93,48.98,32247.0,46.9785,47.0169,46.9401,46.9881,32247.0
2020-12-02 15:30:00,48.98,49.11,48.86,49.0,207233.0,46.9881,47.1128,46.873,47.0073,207233.0
2020-12-03 09:30:00,49.02,49.28,48.93,48.93,51624.0,47.0265,47.2759,46.9401,46.9401,51624.0
2020-12-03 10:00:00,48.92,49.11,48.59,49.0,24470.0,46.9306,47.1128,46.614,47.0073,24470.0
2020-12-03 10:30:00,48.95,49.14,48.77,49.04,52533.0,46.9593,47.1416,46.7867,47.0457,52533.0
2020-12-03 11:00:00,49.04,49.21,48.89,49.06,38104.0,47.0457,47.2088,46.9018,47.0649,38104.0
2020-12-03 11:30:00,49.0,49.16,48.96,49.14,19858.0,47.0073,47.1608,46.9689,47.1416,19858.0
2020-12-03 12:00:00,49.14,49.19,48.87,48.92,74622.0,47.1416,47.1896,46.8826,46.9306,74622.0
2020-12-03 12:30:00,48.93,49.18,48.93,49.15,16793.0,46.9401,47.18,46.9401,47.1512,16793.0
2020-12-03 13:00:00,49.19,49.19,49.07,49.11,13158.0,47.1896,47.1896,47.0745,47.1128,13158.0
2020-12-03 13:30:00,49.11,49.14,49.04,49.05,28509.0,47.1128,47.1416,47.0457,47.0553,28509.0
2020-12-03 14:00:00,49.05,49.14,49.05,49.12,18008.0,47.0553,47.1416,47.0553,47.1224,18008.0
2020-12-03 14:30:00,49.13,49.17,49.1,49.13,22962.0,47.132,47.1704,47.1032,47.132,22962.0
2020-12-03 15:00:00,49.12,49.22,49.06,49.09,42482.0,47.1224,47.2184,47.0649,47.0936,42482.0
2020-12-03 15:30:00,49.09,49.15,48.77,48.89,105810.0,47.0936,47.1512,46.7867,46.9018,105810.0
2020-12-04 09:30:00,49.08,50.0,49.08,49.74,64383.0,47.084,47.9666,47.084,47.7172,64383.0
2020-12-04 10:00:00,49.74,49.85,49.59,49.82,47454.0,47.7172,47.8227,47.5733,47.794,47454.0
2020-12-04 10:30:00,49.82,50.01,49.81,49.96,43882.0,47.794,47.9762,47.7844,47.9283,43882.0
2020-12-04 11:00:00,49.96,49.97,49.83,49.85,43821.0,47.9283,47.9379,47.8035,47.8227,43821.0
2020-12-04 11:30:00,49.87,49.94,49.76,49.89,50169.0,47.8419,47.9091,47.7364,47.8611,50169.0
2020-12-04 12:00:00,49.89,50.02,49.87,49.98,24175.0,47.8611,47.9858,47.8419,47.9474,24175.0
2020-12-04 12:30:00,50.0,50.04,49.88,49.9,34714.0,47.9666,48.005,47.8515,47.8707,34714.0
2020-12-04 13:00:00,49.9,49.94,49.86,49.93,19692.0,47.8707,47.9091,47.8323,47.8995,19692.0
2020-12-04 13:30:00,49.92,50.0,49.92,49.98,20284.0,47.8899,47.9666,47.8899,47.9474,20284.0
2020-12-04 14:00:00,49.98,50.09,49.98,50.07,19368.0,47.9474,48.053,47.9474,48.0338,19368.0
2020-12-04 14:30:00,50.05,50.19,50.02,50.19,27182.0,48.0146,48.1489,47.9858,48.1489,27182.0
2020-12-04 15:00:00,50.19,50.24,50.08,50.12,27278.0,48.1489,48.1969,48.0434,48.0818,27278.0
2020-12-04 15:30:00,50.14,50.3,50.1,50.13,134540.0,48.1009,48.2544,48.0626,48.0913,134540.0
2020-12-07 09:30:00,49.77,49.92,49.65,49.88,19386.0,47.746,47.8899,47.6309,47.8515,19386.0
2020-12-07 10:00:00,49.89,50.21,49.85,49.95,72813.0,47.8611,48.1681,47.8227,47.9187,72813.0
2020-12-07 10:30:00,49.95,50.14,49.95,49.98,33118.0,47.9187,48.1009,47.9187,47.9474,33118.0
2020-12-07 11:00:00,49.98,50.07,49.81,49.9,25169.0,47.9474,48.0338,47.7844,47.8707,25169.0
2020-12-07 11:30:00,49.94,49.94,49.71,49.8,22739.0,47.9091,47.9091,47.6884,47.7748,22739.0
2020-12-07 12:00:00,49.81,49.92,49.65,49.72,13930.0,47.7844,47.8899,47.6309,47.698,13930.0
2020-12-07 12:30:00,49.72,49.72,49.5,49.52,27814.0,47.698,47.698,47.487,47.5062,27814.0
2020-12-07 13:00:00,49.51,49.51,49.29,49.37,26164.0,47.4966,47.4966,47.2855,47.3623,26164.0
2020-12-07 13:30:00,49.35,49.42,49.17,49.29,18634.0,47.3431,47.4102,47.1704,47.2855,18634.0
2020-12-07 14:00:00,49.28,49.3,49.11,49.26,20115.0,47.2759,47.2951,47.1128,47.2567,20115.0
2020-12-07 14:30:00,49.28,49.28,49.13,49.18,14664.0,47.2759,47.2759,47.132,47.18,14664.0
2020-12-07 15:00:00,49.17,49.35,49.14,49.26,26737.0,47.1704,47.3431,47.1416,47.2567,26737.0
2020-12-07 15:30:00,49.27,49.34,49.17,49.3,66336.0,47.2663,47.3335,47.1704,47.2951,66336.0
2020-12-08 09:30:00,48.87,49.67,48.87,49.56,19936.0,46.8826,47.6501,46.8826,47.5445,19936.0
2020-12-08 10:00:00,49.5,49.65,49.24,49.24,24609.0,47.487,47.6309,47.2375,47.2375,24609.0
2020-12-08 10:30:00,49.25,49.45,49.13,49.15,20765.0,47.2471,47.439,47.132,47.1512,20765.0
2020-12-08 11:00:00,49.22,49.36,49.1,49.27,21571.0,47.2184,47.3527,47.1032,47.2663,21571.0
2020-12-08 11:30:00,49.21,49.35,49.14,49.2,19549.0,47.2088,47.3431,47.1416,47.1992,19549.0
2020-12-08 12:00:00,49.18,49.28,49.13,49.21,16197.0,47.18,47.2759,47.132,47.2088,16197.0
2020-12-08 12:30:00,49.21,49.34,49.21,49.27,18380.0,47.2088,47.3335,47.2088,47.2663,18380.0
2020-12-08 13:00:00,49.26,49.43,49.25,49.39,33854.0,47.2567,47.4198,47.2471,47.3814,33854.0
2020-12-08 13:30:00,49.41,49.41,49.34,49.37,19733.0,47.4006,47.4006,47.3335,47.3623,19733.0
2020-12-08 14:00:00,49.36,49.52,49.36,49.5,22477.0,47.3527,47.5062,47.3527,47.487,22477.0
2020-12-08 14:30:00,49.51,49.53,49.3,49.34,31370.0,47.4966,47.5157,47.2951,47.3335,31370.0
2020-12-08 15:00:00,49.33,49.39,49.2,49.24,29096.0,47.3239,47.3814,47.1992,47.2375,29096.0
2020-12-08 15:30:00,49.24,49.35,49.18,49.34,96213.0,47.2375,47.3431,47.18,47.3335,96213.0
2020-12-09 09:30:00,49.58,49.85,49.28,49.58,28909.0,47.5637,47.8227,47.2759,47.5637,28909.0
2020-12-09 10:00:00,49.66,49.67,49.38,49.52,20300.0,47.6405,47.6501,47.3718,47.5062,20300.0
2020-12-09 10:30:00,49.52,49.72,49.48,49.62,16749.0,47.5062,47.698,47.4678,47.6021,16749.0
2020-12-09 11:00:00,49.58,49.61,49.36,49.45,21505.0,47.5637,47.5925,47.3527,47.439,21505.0
2020-12-09 11:30:00,49.45,49.48,49.32,49.42,17801.0,47.439,47.4678,47.3143,47.4102,17801.0
2020-12-09 12:00:00,49.42,49.56,49.37,49.51,23391.0,47.4102,47.5445,47.3623,47.4966,23391.0
2020-12-09 12:30:00,49.49,49.56,49.39,49.5,19399.0,47.4774,47.5445,47.3814,47.487,19399.0
2020-12-09 13:00:00,49.48,49.48,49.37,49.39,29817.0,47.4678,47.4678,47.3623,47.3814,29817.0
2020-12-09 13:30:00,49.39,49.41,49.15,49.16,39179.0,47.3814,47.4006,47.1512,47.1608,39179.0
2020-12-09 14:00:00,49.17,49.56,49.16,49.54,30735.0,47.1704,47.5445,47.1608,47.5253,30735.0
2020-12-09 14:30:00,49.54,49.56,49.42,49.55,33687.0,47.5253,47.5445,47.4102,47.5349,33687.0
2020-12-09 15:00:00,49.52,49.61,49.4,49.41,51305.0,47.5062,47.5925,47.391,47.4006,51305.0
2020-12-09 15:30:00,49.4,49.68,49.35,49.6,111254.0,47.391,47.6596,47.3431,47.5829,111254.0
2020-12-10 09:30:00,49.42,49.6,49.14,49.49,15278.0,47.4102,47.5829,47.1416,47.4774,15278.0
2020-12-10 10:00:00,49.49,49.88,49.38,49.79,21781.0,47.4774,47.8515,47.3718,47.7652,21781.0
2020-12-10 10:30:00,49.79,49.92,49.56,49.73,38650.0,47.7652,47.8899,47.5445,47.7076,38650.0
2020-12-10 11:00:00,49.75,49.75,49.49,49.54,39687.0,47.7268,47.7268,47.4774,47.5253,39687.0
2020-12-10 11:30:00,49.53,49.55,49.31,49.34,9938.0,47.5157,47.5349,47.3047,47.3335,9938.0
2020-12-10 12:00:00,49.32,49.52,49.31,49.5,21069.0,47.3143,47.5062,47.3047,47.487,21069.0
2020-12-10 12:30:00,49.52,49.66,49.45,49.51,40763.0,47.5062,47.6405,47.439,47.4966,40763.0
2020-12-10 13:00:00,49.5,49.55,49.42,49.49,21024.0,47.487,47.5349,47.4102,47.4774,21024.0
2020-12-10 13:30:00,49.48,49.5,49.31,49.37,27758.0,47.4678,47.487,47.3047,47.3623,27758.0
2020-12-10 14:00:00,49.34,49.35,49.19,49.25,18451.0,47.3335,47.3431,47.1896,47.2471,18451.0
2020-12-10 14:30:00,49.27,49.4,49.19,49.21,34714.0,47.2663,47.391,47.1896,47.2088,34714.0
2020-12-10 15:00:00,49.22,49.65,49.22,49.59,66382.0,47.2184,47.6309,47.2184,47.5733,66382.0
2020-12-10 15:30:00,49.59,49.81,49.57,49.63,134417.0,47.5733,47.7844,47.5541,47.6117,134417.0
2020-12-11 09:30:00,49.15,49.77,49.03,49.74,17938.0,47.1512,47.746,47.0361,47.7172,17938.0
2020-12-11 10:00:00,49.68,49.99,49.68,49.91,67290.0,47.6596,47.957,47.6596,47.8803,67290.0
2020-12-11 10:30:00,49.92,49.95,49.44,49.51,30252.0,47.8899,47.9187,47.4294,47.4966,30252.0
2020-12-11 11:00:00,49.51,49.56,49.4,49.43,21373.0,47.4966,47.5445,47.391,47.4198,21373.0
2020-12-11 11:30:00,49.45,49.54,49.33,49.48,33029.0,47.439,47.5253,47.3239,47.4678,33029.0
2020-12-11 12:00:00,49.48,49.49,49.15,49.3,15702.0,47.4678,47.4774,47.1512,47.2951,15702.0
2020-12-11 12:30:00,49.3,49.32,49.21,49.3,9244.0,47.2951,47.3143,47.2088,47.2951,9244.0
2020-12-11 13:00:00,49.3,49.36,49.25,49.35,9333.0,47.2951,47.3527,47.2471,47.3431,9333.0
2020-12-11 13:30:00,49.37,49.47,49.37,49.43,10289.0,47.3623,47.4582,47.3623,47.4198,10289.0
2020-12-11 14:00:00,49.39,49.46,49.36,49.39,8114.0,47.3814,47.4486,47.3527,47.3814,8114.0
2020-12-11 14:30:00,49.39,49.48,49.37,49.37,17205.0,47.3814,47.4678,47.3623,47.3623,17205.0
2020-12-11 15:00:00,49.39,49.57,49.28,49.43,28357.0,47.3814,47.5541,47.2759,47.4198,28357.0
2020-12-11 15:30:00,49.4,49.44,49.09,49.1,93515.0,47.391,47.4294,47.0936,47.1032,93515.0
2020-12-14 09:30:00,50.89,51.4,50.15,50.57,133749.0,48.8204,49.3097,48.1105,48.5135,133749.0
2020-12-14 10:00:00,50.54,50.67,50.4,50.47,74526.0,48.4847,48.6094,48.3504,48.4175,74526.0
2020-12-14 10:30:00,50.41,50.76,50.4,50.4,93675.0,48.36,48.6957,48.3504,48.3504,93675.0
2020-12-14 11:00:00,50.48,50.58,50.17,50.17,53347.0,48.4271,48.523,48.1297,48.1297,53347.0
2020-12-14 11:30:00,50.2,50.26,50.08,50.2,28299.0,48.1585,48.2161,48.0434,48.1585,28299.0
2020-12-14 12:00:00,50.21,50.57,50.19,50.54,137315.0,48.1681,48.5135,48.1489,48.4847,137315.0
2020-12-14 12:30:00,50.53,50.54,50.32,50.45,45833.0,48.4751,48.4847,48.2736,48.3983,45833.0
2020-12-14 13:00:00,50.45,50.54,50.2,50.2,36415.0,48.3983,48.4847,48.1585,48.1585,36415.0
2020-12-14 13:30:00,50.21,50.28,50.13,50.23,44101.0,48.1681,48.2352,48.0913,48.1873,44101.0
2020-12-14 14:00:00,50.23,50.42,50.22,50.23,45612.0,48.1873,48.3696,48.1777,48.1873,45612.0
2020-12-14 14:30:00,50.28,50.4,50.19,50.3,64467.0,48.2352,48.3504,48.1489,48.2544,64467.0
2020-12-14 15:00:00,50.3,50.31,50.02,50.08,44949.0,48.2544,48.264,47.9858,48.0434,44949.0
2020-12-14 15:30:00,50.07,50.08,49.84,49.92,189322.0,48.0338,48.0434,47.8131,47.8899,189322.0
2020-12-15 09:30:00,50.39,50.68,50.11,50.18,71283.0,48.3408,48.619,48.0722,48.1393,71283.0
2020-12-15 10:00:00,50.15,50.2,49.97,50.05,85088.0,48.1105,48.1585,47.9379,48.0146,85088.0
2020-12-15 10:30:00,50.06,50.19,49.95,50.14,20048.0,48.0242,48.1489,47.9187,48.1009,20048.0
2020-12-15 11:00:00,50.12,50.47,49.95,50.34,27334.0,48.0818,48.4175,47.9187,48.2928,27334.0
2020-12-15 11:30:00,50.37,50.63,50.28,50.53,35063.0,48.3216,48.571,48.2352,48.4751,35063.0
2020-12-15 12:00:00,50.54,50.61,50.5,50.57,28025.0,48.4847,48.5518,48.4463,48.5135,28025.0
2020-12-15 12:30:00,50.59,50.9,50.56,50.86,45230.0,48.5326,48.83,48.5039,48.7917,45230.0
2020-12-15 13:00:00,50.86,51.15,50.78,50.92,89070.0,48.7917,49.0699,48.7149,48.8492,89070.0
2020-12-15 13:30:00,50.93,51.14,50.92,51.01,26464.0,48.8588,49.0603,48.8492,48.9356,26464.0
2020-12-15 14:00:00,51.01,51.16,50.93,51.14,42022.0,48.9356,49.0795,48.8588,49.0603,42022.0
2020-12-15 14:30:00,51.14,51.19,50.95,50.97,59106.0,49.0603,49.1082,48.878,48.8972,59106.0
2020-12-15 15:00:00,50.98,51.08,50.88,50.93,44153.0,48.9068,49.0027,48.8108,48.8588,44153.0
2020-12-15 15:30:00,50.92,51.05,50.87,50.97,249466.0,48.8492,48.9739,48.8013,48.8972,249466.0
2020-12-16 09:30:00,50.88,51.09,50.31,50.87,55803.0,48.8108,49.0123,48.264,48.8013,55803.0
2020-12-16 10:00:00,50.79,50.92,50.62,50.84,58734.0,48.7245,48.8492,48.5614,48.7725,58734.0
2020-12-16 10:30:00,50.82,50.84,50.21,50.26,52888.0,48.7533,48.7725,48.1681,48.2161,52888.0
2020-12-16 11:00:00,50.26,50.76,50.23,50.67,24873.0,48.2161,48.6957,48.1873,48.6094,24873.0
2020-12-16 11:30:00,50.65,50.81,50.53,50.81,25457.0,48.5902,48.7437,48.4751,48.7437,25457.0
2020-12-16 12:00:00,50.79,50.83,50.68,50.72,28753.0,48.7245,48.7629,48.619,48.6574,28753.0
2020-12-16 12:30:00,50.7,50.81,50.62,50.76,35234.0,48.6382,48.7437,48.5614,48.6957,35234.0
2020-12-16 13:00:00,50.73,50.77,50.63,50.64,27062.0,48.6669,48.7053,48.571,48.5806,27062.0
2020-12-16 13:30:00,50.64,50.72,50.63,50.68,35009.0,48.5806,48.6574,48.571,48.619,35009.0
2020-12-16 14:00:00,50.69,50.76,50.61,50.69,36897.0,48.6286,48.6957,48.5518,48.6286,36897.0
2020-12-16 14:30:00,50.69,50.84,50.65,50.84,22587.0,48.6286,48.7725,48.5902,48.7725,22587.0
2020-12-16 15:00:00,50.85,51.06,50.76,51.0,32140.0,48.7821,48.9835,48.6957,48.926,32140.0
2020-12-16 15:30:00,51.0,51.14,50.87,50.94,148496.0,48.926,49.0603,48.8013,48.8684,148496.0
2020-12-17 09:30:00,51.11,51.53,50.88,51.41,45132.0,49.0315,49.4344,48.8108,49.3193,45132.0
2020-12-17 10:00:00,51.45,51.79,51.39,51.75,42850.0,49.3577,49.6838,49.3001,49.6455,42850.0
2020-12-17 10:30:00,51.73,51.74,51.32,51.62,56777.0,49.6263,49.6359,49.233,49.5208,56777.0
2020-12-17 11:00:00,51.62,51.74,51.52,51.68,42120.0,49.5208,49.6359,49.4248,49.5783,42120.0
2020-12-17 11:30:00,51.67,51.84,51.5,51.6,44097.0,49.5687,49.7318,49.4056,49.5016,44097.0
2020-12-17 12:00:00,51.6,51.65,51.51,51.65,25620.0,49.5016,49.5495,49.4152,49.5495,25620.0
2020-12-17 12:30:00,51.66,51.66,51.49,51.56,27016.0,49.5591,49.5591,49.396,49.4632,27016.0
2020-12-17 13:00:00,51.56,51.69,51.44,51.54,65539.0,49.4632,49.5879,49.3481,49.444,65539.0
2020-12-17 13:30:00,51.53,51.6,51.42,51.54,59681.0,49.4344,49.5016,49.3289,49.444,59681.0
2020-12-17 14:00:00,51.54,51.64,51.37,51.41,68083.0,49.444,49.5399,49.2809,49.3193,68083.0
2020-12-17 14:30:00,51.4,51.45,51.24,51.28,93349.0,49.3097,49.3577,49.1562,49.1946,93349.0
2020-12-17 15:00:00,51.28,51.37,51.1,51.17,123897.0,49.1946,49.2809,49.0219,49.0891,123897.0
2020-12-17 15:30:00,51.15,51.17,50.56,50.83,402489.0,49.0699,49.0891,48.5039,48.7629,402489.0
2020-12-18 09:30:00,51.11,51.26,50.49,50.67,59362.0,49.0315,49.1754,48.4367,48.6094,59362.0
2020-12-18 10:00:00,50.69,51.08,50.51,50.85,67987.0,48.6286,49.0027,48.4559,48.7821,67987.0
2020-12-18 10:30:00,50.85,50.85,50.35,50.4,23839.0,48.7821,48.7821,48.3024,48.3504,23839.0
2020-12-18 11:00:00,50.4,50.41,50.03,50.17,30911.0,48.3504,48.36,47.9954,48.1297,30911.0
2020-12-18 11:30:00,50.19,50.25,50.08,50.25,16985.0,48.1489,48.2065,48.0434,48.2065,16985.0
2020-12-18 12:00:00,50.26,50.57,50.15,50.57,30842.0,48.2161,48.5135,48.1105,48.5135,30842.0
2020-12-18 12:30:00,50.57,50.68,50.57,50.62,56368.0,48.5135,48.619,48.5135,48.5614,56368.0
2020-12-18 13:00:00,50.62,50.67,50.55,50.63,24099.0,48.5614,48.6094,48.4943,48.571,24099.0
2020-12-18 13:30:00,50.61,50.72,50.55,50.62,22592.0,48.5518,48.6574,48.4943,48.5614,22592.0
2020-12-18 14:00:00,50.61,50.65,50.53,50.58,38754.0,48.5518,48.5902,48.4751,48.523,38754.0
2020-12-18 14:30:00,50.59,50.68,50.5,50.52,36771.0,48.5326,48.619,48.4463,48.4655,36771.0
2020-12-18 15:00:00,50.52,50.66,50.37,50.37,39863.0,48.4655,48.5998,48.3216,48.3216,39863.0
2020-12-18 15:30:00,50.37,50.6,50.22,50.59,210455.0,48.3216,48.5422,48.1777,48.5326,210455.0
2020-12-21 09:30:00,49.63,49.99,49.38,49.52,43306.0,47.6117,47.957,47.3718,47.5062,43306.0
2020-12-21 10:00:00,49.53,49.56,49.14,49.25,40464.0,47.5157,47.5445,47.1416,47.2471,40464.0
2020-12-21 10:30:00,49.21,50.32,49.19,50.24,91332.0,47.2088,48.2736,47.1896,48.1969,91332.0
2020-12-21 11:00:00,50.25,50.85,50.13,50.3,256242.0,48.2065,48.7821,48.0913,48.2544,256242.0
2020-12-21 11:30:00,50.29,50.44,50.07,50.13,121231.0,48.2448,48.3887,48.0338,48.0913,121231.0
2020-12-21 12:00:00,50.12,50.53,49.93,50.53,141579.0,48.0818,48.4751,47.8995,48.4751,141579.0
2020-12-21 12:30:00,50.53,50.98,50.53,50.97,39074.0,48.4751,48.9068,48.4751,48.8972,39074.0
2020-12-21 13:00:00,50.97,51.08,50.77,50.87,49542.0,48.8972,49.0027,48.7053,48.8013,49542.0
2020-12-21 13:30:00,50.9,51.01,50.87,50.91,15236.0,48.83,48.9356,48.8013,48.8396,15236.0
2020-12-21 14:00:00,50.91,51.02,50.84,51.02,22313.0,48.8396,48.9452,48.7725,48.9452,22313.0
2020-12-21 14:30:00,51.03,51.12,50.88,50.99,47403.0,48.9547,49.0411,48.8108,48.9164,47403.0
2020-12-21 15:00:00,51.01,51.15,50.98,51.11,41922.0,48.9356,49.0699,48.9068,49.0315,41922.0
2020-12-21 15:30:00,51.09,51.09,50.58,50.79,236859.0,49.0123,49.0123,48.523,48.7245,236859.0
2020-12-22 09:30:00,50.95,51.36,50.7,50.8,30716.0,48.878,49.2713,48.6382,48.7341,30716.0
2020-12-22 10:00:00,50.76,50.91,50.65,50.82,30539.0,48.6957,48.8396,48.5902,48.7533,30539.0
2020-12-22 10:30:00,50.83,51.0,50.67,50.76,53228.0,48.7629,48.926,48.6094,48.6957,53228.0
2020-12-22 11:00:00,50.83,50.96,50.67,50.69,29315.0,48.7629,48.8876,48.6094,48.6286,29315.0
2020-12-22 11:30:00,50.73,50.73,50.43,50.51,12970.0,48.6669,48.6669,48.3791,48.4559,12970.0
2020-12-22 12:00:00,50.51,50.56,50.36,50.48,23845.0,48.4559,48.5039,48.312,48.4271,23845.0
2020-12-22 12:30:00,50.51,50.74,50.49,50.67,14820.0,48.4559,48.6765,48.4367,48.6094,14820.0
2020-12-22 13:00:00,50.71,50.91,50.66,50.83,17773.0,48.6478,48.8396,48.5998,48.7629,17773.0
2020-12-22 13:30:00,50.83,50.92,50.8,50.89,21859.0,48.7629,48.8492,48.7341,48.8204,21859.0
2020-12-22 14:00:00,50.89,50.96,50.83,50.9,25514.0,48.8204,48.8876,48.7629,48.83,25514.0
2020-12-22 14:30:00,50.93,50.96,50.84,50.92,25938.0,48.8588,48.8876,48.7725,48.8492,25938.0
2020-12-22 15:00:00,50.91,50.99,50.83,50.84,17163.0,48.8396,48.9164,48.7629,48.7725,17163.0
2020-12-22 15:30:00,50.83,50.92,50.69,50.74,72585.0,48.7629,48.8492,48.6286,48.6765,72585.0
2020-12-23 09:30:00,51.54,52.54,51.49,51.58,160217.0,49.444,50.4033,49.396,49.4824,160217.0
2020-12-23 10:00:00,51.63,51.94,51.48,51.78,33196.0,49.5303,49.8277,49.3864,49.6742,33196.0
2020-12-23 10:30:00,51.77,52.1,51.7,52.03,60911.0,49.6646,49.9812,49.5975,49.9141,60911.0
2020-12-23 11:00:00,52.03,52.22,51.89,52.07,23361.0,49.9141,50.0963,49.7798,49.9524,23361.0
2020-12-23 11:30:00,52.09,52.25,52.0,52.11,22586.0,49.9716,50.1251,49.8853,49.9908,22586.0
2020-12-23 12:00:00,52.12,52.26,51.86,51.95,79186.0,50.0004,50.1347,49.751,49.8373,79186.0
2020-12-23 12:30:00,51.95,52.34,51.92,52.25,131473.0,49.8373,50.2115,49.8085,50.1251,131473.0
2020-12-23 13:00:00,52.3,52.34,52.17,52.22,42806.0,50.1731,50.2115,50.0484,50.0963,42806.0
2020-12-23 13:30:00,52.24,52.24,52.06,52.13,25489.0,50.1155,50.1155,49.9429,50.01,25489.0
2020-12-23 14:00:00,52.16,52.2,52.09,52.16,22110.0,50.0388,50.0772,49.9716,50.0388,22110.0
2020-12-23 14:30:00,52.17,52.4,52.14,52.25,34482.0,50.0484,50.269,50.0196,50.1251,34482.0
2020-12-23 15:00:00,52.27,52.39,52.24,52.36,35810.0,50.1443,50.2594,50.1155,50.2307,35810.0
2020-12-23 15:30:00,52.34,52.39,52.12,52.17,130324.0,50.2115,50.2594,50.0004,50.0484,130324.0
2020-12-24 09:30:00,52.19,52.4,51.57,51.98,18384.0,50.0676,50.269,49.4728,49.8661,18384.0
2020-12-24 10:00:00,51.96,52.06,51.73,52.04,21341.0,49.8469,49.9429,49.6263,49.9237,21341.0
2020-12-24 10:30:00,52.06,52.1,51.91,51.98,18581.0,49.9429,49.9812,49.799,49.8661,18581.0
2020-12-24 11:00:00,51.98,52.11,51.86,51.87,9593.0,49.8661,49.9908,49.751,49.7606,9593.0
2020-12-24 11:30:00,51.87,52.05,51.79,52.04,19621.0,49.7606,49.9333,49.6838,49.9237,19621.0
2020-12-24 12:00:00,52.04,52.07,51.85,51.93,17546.0,49.9237,49.9524,49.7414,49.8181,17546.0
2020-12-24 12:30:00,51.95,52.26,51.91,52.22,67161.0,49.8373,50.1347,49.799,50.0963,67161.0
2020-12-28 09:30:00,52.77,53.14,52.56,52.9,33436.0,50.624,50.9789,50.4225,50.7487,33436.0
2020-12-28 10:00:00,52.97,53.02,52.72,52.84,18631.0,50.8158,50.8638,50.576,50.6911,18631.0
2020-12-28 10:30:00,52.85,52.96,52.36,52.51,40907.0,50.7007,50.8063,50.2307,50.3746,40907.0
2020-12-28 11:00:00,52.47,52.65,52.25,52.65,98496.0,50.3362,50.5089,50.1251,50.5089,98496.0
2020-12-28 11:30:00,52.64,52.64,52.42,52.46,7731.0,50.4993,50.4993,50.2882,50.3266,7731.0
2020-12-28 12:00:00,52.46,52.5,52.36,52.43,13492.0,50.3266,50.365,50.2307,50.2978,13492.0
2020-12-28 12:30:00,52.41,52.52,52.31,52.37,15882.0,50.2786,50.3841,50.1827,50.2402,15882.0
2020-12-28 13:00:00,52.37,52.44,52.3,52.4,19900.0,50.2402,50.3074,50.1731,50.269,19900.0
2020-12-28 13:30:00,52.39,52.47,52.34,52.41,19505.0,50.2594,50.3362,50.2115,50.2786,19505.0
2020-12-28 14:00:00,52.42,52.48,52.37,52.45,15153.0,50.2882,50.3458,50.2402,50.317,15153.0
2020-12-28 14:30:00,52.45,52.52,52.45,52.51,17090.0,50.317,50.3841,50.317,50.3746,17090.0
2020-12-28 15:00:00,52.51,52.51,52.3,52.33,18812.0,50.3746,50.3746,50.1731,50.2019,18812.0
2020-12-28 15:30:00,52.31,52.34,52.13,52.14,108776.0,50.1827,50.2115,50.01,50.0196,108776.0
2020-12-29 09:30:00,52.24,52.37,51.61,51.74,30362.0,50.1155,50.2402,49.5112,49.6359,30362.0
2020-12-29 10:00:00,51.68,51.77,51.35,51.54,30285.0,49.5783,49.6646,49.2617,49.444,30285.0
2020-12-29 10:30:00,51.53,51.74,51.45,51.69,10299.0,49.4344,49.6359,49.3577,49.5879,10299.0
2020-12-29 11:00:00,51.69,51.69,51.51,51.59,11515.0,49.5879,49.5879,49.4152,49.492,11515.0
2020-12-29 11:30:00,51.56,51.61,51.4,51.42,10494.0,49.4632,49.5112,49.3097,49.3289,10494.0
2020-12-29 12:00:00,51.42,51.43,51.28,51.35,15347.0,49.3289,49.3385,49.1946,49.2617,15347.0
2020-12-29 12:30:00,51.33,51.33,51.02,51.07,20376.0,49.2425,49.2425,48.9452,48.9931,20376.0
2020-12-29 13:00:00,51.1,51.21,51.08,51.15,20730.0,49.0219,49.1274,49.0027,49.0699,20730.0
2020-12-29 13:30:00,51.15,51.27,51.12,51.24,20799.0,49.0699,49.185,49.0411,49.1562,20799.0
2020-12-29 14:00:00,51.23,51.27,51.16,51.25,19824.0,49.1466,49.185,49.0795,49.1658,19824.0
2020-12-29 14:30:00,51.27,51.36,51.23,51.31,17971.0,49.185,49.2713,49.1466,49.2234,17971.0
2020-12-29 15:00:00,51.3,51.52,51.29,51.51,19953.0,49.2138,49.4248,49.2042,49.4152,19953.0
2020-12-29 15:30:00,51.52,51.55,51.4,51.46,74518.0,49.4248,49.4536,49.3097,49.3673,74518.0
2020-12-30 09:30:00,51.5,52.63,51.31,52.4,15808.0,49.4056,50.4897,49.2234,50.269,15808.0
2020-12-30 10:00:00,52.46,52.55,52.25,52.26,13860.0,50.3266,50.4129,50.1251,50.1347,13860.0
2020-12-30 10:30:00,52.29,52.61,52.24,52.61,17743.0,50.1635,50.4705,50.1155,50.4705,17743.0
2020-12-30 11:00:00,52.6,52.6,52.41,52.41,29829.0,50.4609,50.4609,50.2786,50.2786,29829.0
2020-12-30 11:30:00,52.41,52.45,52.15,52.32,6888.0,50.2786,50.317,50.0292,50.1923,6888.0
2020-12-30 12:00:00,52.28,52.51,52.25,52.35,10514.0,50.1539,50.3746,50.1251,50.2211,10514.0
2020-12-30 12:30:00,52.31,52.36,52.2,52.29,7387.0,50.1827,50.2307,50.0772,50.1635,7387.0
2020-12-30 13:00:00,52.29,52.36,52.25,52.25,7967.0,50.1635,50.2307,50.1251,50.1251,7967.0
2020-12-30 13:30:00,52.24,52.32,52.2,52.32,21367.0,50.1155,50.1923,50.0772,50.1923,21367.0
2020-12-30 14:00:00,52.29,52.31,52.14,52.14,19240.0,50.1635,50.1827,50.0196,50.0196,19240.0
2020-12-30 14:30:00,52.14,52.15,51.87,51.9,37029.0,50.0196,50.0292,49.7606,49.7894,37029.0
2020-12-30 15:00:00,51.9,52.02,51.83,52.02,27272.0,49.7894,49.9045,49.7222,49.9045,27272.0
2020-12-30 15:30:00,52.02,52.21,51.98,52.16,84770.0,49.9045,50.0868,49.8661,50.0388,84770.0
2020-12-31 09:30:00,52.08,52.26,51.85,52.18,16774.0,49.962,50.1347,49.7414,50.058,16774.0
2020-12-31 10:00:00,52.15,52.44,52.14,52.35,5704.0,50.0292,50.3074,50.0196,50.2211,5704.0
2020-12-31 10:30:00,52.42,52.52,52.33,52.34,4885.0,50.2882,50.3841,50.2019,50.2115,4885.0
2020-12-31 11:00:00,52.34,52.42,52.22,52.42,5700.0,50.2115,50.2882,50.0963,50.2882,5700.0
2020-12-31 11:30:00,52.39,52.51,52.32,52.35,7060.0,50.2594,50.3746,50.1923,50.2211,7060.0
2020-12-31 12:00:00,52.35,53.43,52.28,53.4,319372.0,50.2211,51.2571,50.1539,51.2284,319372.0
2020-12-31 12:30:00,53.4,53.45,53.01,53.13,44083.0,51.2284,51.2763,50.8542,50.9693,44083.0
2020-12-31 13:00:00,53.14,53.15,52.85,52.89,16723.0,50.9789,50.9885,50.7007,50.7391,16723.0
2020-12-31 13:30:00,52.89,53.01,52.85,52.97,14672.0,50.7391,50.8542,50.7007,50.8158,14672.0
2020-12-31 14:00:00,52.99,53.13,52.93,53.07,10610.0,50.835,50.9693,50.7775,50.9118,10610.0
2020-12-31 14:30:00,53.06,53.09,52.94,52.94,40279.0,50.9022,50.931,50.7871,50.7871,40279.0
2020-12-31 15:00:00,52.91,53.03,52.87,52.93,56593.0,50.7583,50.8734,50.7199,50.7775,56593.0
2020-12-31 15:30:00,52.92,52.98,52.69,52.74,147494.0,50.7679,50.8254,50.5472,50.5952,147494.0
2021-01-04 09:30:00,52.92,53.56,52.8,53.39,132494.0,50.7679,51.3819,50.6528,51.2188,132494.0
2021-01-04 10:00:00,53.39,53.41,52.91,53.0,76633.0,51.2188,51.238,50.7583,50.8446,76633.0
2021-01-04 10:30:00,52.99,53.01,52.65,52.76,100584.0,50.835,50.8542,50.5089,50.6144,100584.0
2021-01-04 11:00:00,52.76,52.85,52.42,52.78,46141.0,50.6144,50.7007,50.2882,50.6336,46141.0
2021-01-04 11:30:00,52.73,52.76,52.33,52.35,37333.0,50.5856,50.6144,50.2019,50.2211,37333.0
2021-01-04 12:00:00,52.34,52.5,52.14,52.25,142941.0,50.2115,50.365,50.0196,50.1251,142941.0
2021-01-04 12:30:00,52.22,52.22,51.82,51.95,39110.0,50.0963,50.0963,49.7126,49.8373,39110.0
2021-01-04 13:00:00,51.97,52.33,51.93,52.22,39199.0,49.8565,50.2019,49.8181,50.0963,39199.0
2021-01-04 13:30:00,52.16,52.34,51.99,52.26,25842.0,50.0388,50.2115,49.8757,50.1347,25842.0
2021-01-04 14:00:00,52.26,52.3,51.83,51.97,26220.0,50.1347,50.1731,49.7222,49.8565,26220.0
2021-01-04 14:30:00,51.99,51.99,51.69,51.89,12557.0,49.8757,49.8757,49.5879,49.7798,12557.0
2021-01-04 15:00:00,51.9,51.95,51.69,51.79,19893.0,49.7894,49.8373,49.5879,49.6838,19893.0
2021-01-04 15:30:00,51.79,52.07,51.7,51.96,85061.0,49.6838,49.9524,49.5975,49.8469,85061.0
2021-01-05 09:30:00,51.69,52.91,51.64,52.91,84706.0,49.5879,50.7583,49.5399,50.7583,84706.0
2021-01-05 10:00:00,52.91,53.11,52.53,52.69,37927.0,50.7583,50.9502,50.3937,50.5472,37927.0
2021-01-05 10:30:00,52.73,52.99,52.5,52.88,64309.0,50.5856,50.835,50.365,50.7295,64309.0
2021-01-05 11:00:00,52.83,53.04,52.67,53.03,34524.0,50.6815,50.883,50.528,50.8734,34524.0
2021-01-05 11:30:00,53.03,53.14,52.98,53.1,28038.0,50.8734,50.9789,50.8254,50.9406,28038.0
2021-01-05 12:00:00,53.14,53.31,53.02,53.27,33590.0,50.9789,51.142,50.8638,51.1036,33590.0
2021-01-05 12:30:00,53.28,53.37,53.22,53.37,14594.0,51.1132,51.1996,51.0557,51.1996,14594.0
2021-01-05 13:00:00,53.35,53.41,53.24,53.27,14775.0,51.1804,51.238,51.0749,51.1036,14775.0
2021-01-05 13:30:00,53.3,53.37,53.22,53.31,11918.0,51.1324,51.1996,51.0557,51.142,11918.0
2021-01-05 14:00:00,53.34,53.44,53.25,53.37,37018.0,51.1708,51.2667,51.0845,51.1996,37018.0
2021-01-05 14:30:00,53.38,53.4,53.24,53.26,19946.0,51.2092,51.2284,51.0749,51.0941,19946.0
2021-01-05 15:00:00,53.25,53.43,53.24,53.33,32980.0,51.0845,51.2571,51.0749,51.1612,32980.0
2021-01-05 15:30:00,53.31,53.48,53.28,53.44,96654.0,51.142,51.3051,51.1132,51.2667,96654.0
2021-01-06 09:30:00,54.76,56.42,54.1,55.87,230509.0,52.5331,54.1255,51.8999,53.5979,230509.0
2021-01-06 10:00:00,55.86,55.99,55.61,55.85,68833.0,53.5883,53.713,53.3485,53.5787,68833.0
2021-01-06 10:30:00,55.93,56.22,55.86,55.99,46340.0,53.6555,53.9337,53.5883,53.713,46340.0
2021-01-06 11:00:00,55.99,56.32,55.92,56.09,59857.0,53.713,54.0296,53.6459,53.809,59857.0
2021-01-06 11:30:00,56.13,56.17,55.92,56.1,78557.0,53.8473,53.8857,53.6459,53.8186,78557.0
2021-01-06 12:00:00,56.1,56.15,55.89,55.94,95715.0,53.8186,53.8665,53.6171,53.6651,95715.0
2021-01-06 12:30:00,55.95,56.14,55.92,56.12,22764.0,53.6747,53.8569,53.6459,53.8377,22764.0
2021-01-06 13:00:00,56.12,56.18,56.05,56.09,25828.0,53.8377,53.8953,53.7706,53.809,25828.0
2021-01-06 13:30:00,56.14,56.19,55.98,56.02,46495.0,53.8569,53.9049,53.7034,53.7418,46495.0
2021-01-06 14:00:00,56.02,56.19,55.63,55.69,38669.0,53.7418,53.9049,53.3677,53.4252,38669.0
2021-01-06 14:30:00,55.71,55.88,55.1,55.43,46171.0,53.4444,53.6075,52.8592,53.1758,46171.0
2021-01-06 15:00:00,55.51,55.63,55.26,55.54,65612.0,53.2526,53.3677,53.0127,53.2813,65612.0
2021-01-06 15:30:00,55.54,55.65,55.32,55.53,222557.0,53.2813,53.3869,53.0703,53.2717,222557.0
2021-01-07 09:30:00,56.18,56.85,55.66,55.75,69623.0,53.8953,54.5381,53.3965,53.4828,69623.0
2021-01-07 10:00:00,55.74,56.01,55.46,55.66,73097.0,53.4732,53.7322,53.2046,53.3965,73097.0
2021-01-07 10:30:00,55.65,56.06,55.57,55.9,34016.0,53.3869,53.7802,53.3101,53.6267,34016.0
2021-01-07 11:00:00,55.95,56.02,55.77,55.88,13427.0,53.6747,53.7418,53.502,53.6075,13427.0
2021-01-07 11:30:00,55.84,55.96,55.76,55.92,22873.0,53.5691,53.6843,53.4924,53.6459,22873.0
2021-01-07 12:00:00,55.94,56.16,55.9,55.91,92513.0,53.6651,53.8761,53.6267,53.6363,92513.0
2021-01-07 12:30:00,55.94,56.03,55.93,55.98,10314.0,53.6651,53.7514,53.6555,53.7034,10314.0
2021-01-07 13:00:00,56.0,56.04,55.84,55.85,19139.0,53.7226,53.761,53.5691,53.5787,19139.0
2021-01-07 13:30:00,55.86,56.06,55.86,55.99,17198.0,53.5883,53.7802,53.5883,53.713,17198.0
2021-01-07 14:00:00,56.0,56.0,55.9,55.93,17189.0,53.7226,53.7226,53.6267,53.6555,17189.0
2021-01-07 14:30:00,55.92,55.97,55.87,55.91,22926.0,53.6459,53.6938,53.5979,53.6363,22926.0
2021-01-07 15:00:00,55.91,56.05,55.89,55.96,43878.0,53.6363,53.7706,53.6171,53.6843,43878.0
2021-01-07 15:30:00,55.97,56.3,55.94,56.11,96428.0,53.6938,54.0104,53.6651,53.8282,96428.0
2021-01-08 09:30:00,60.28,61.64,58.08,58.1,183470.0,57.8286,59.1333,55.718,55.7372,183470.0
2021-01-08 10:00:00,58.08,58.24,57.58,57.72,126651.0,55.718,55.8715,55.2384,55.3727,126651.0
2021-01-08 10:30:00,57.74,58.02,57.4,57.68,97441.0,55.3919,55.6605,55.0657,55.3343,97441.0
2021-01-08 11:00:00,57.68,57.87,57.23,57.33,97468.0,55.3343,55.5166,54.9026,54.9985,97468.0
2021-01-08 11:30:00,57.3,57.55,57.02,57.12,54270.0,54.9698,55.2096,54.7011,54.7971,54270.0
2021-01-08 12:00:00,57.15,57.16,56.83,56.87,44151.0,54.8259,54.8355,54.5189,54.5572,44151.0
2021-01-08 12:30:00,56.86,57.07,56.66,56.85,86889.0,54.5477,54.7491,54.3558,54.5381,86889.0
2021-01-08 13:00:00,56.82,56.83,56.15,56.26,66815.0,54.5093,54.5189,53.8665,53.9721,66815.0
2021-01-08 13:30:00,56.21,56.24,55.68,56.0,56745.0,53.9241,53.9529,53.4156,53.7226,56745.0
2021-01-08 14:00:00,56.03,56.34,55.98,56.3,84064.0,53.7514,54.0488,53.7034,54.0104,84064.0
2021-01-08 14:30:00,56.32,56.41,56.14,56.32,79072.0,54.0296,54.116,53.8569,54.0296,79072.0
2021-01-08 15:00:00,56.35,56.74,56.33,56.48,135057.0,54.0584,54.4325,54.0392,54.1831,135057.0
2021-01-08 15:30:00,56.48,56.59,56.28,56.4,361028.0,54.1831,54.2886,53.9912,54.1064,361028.0
2021-01-11 09:30:00,55.36,56.1,55.12,55.91,55296.0,53.1087,53.8186,52.8784,53.6363,55296.0
2021-01-11 10:00:00,55.84,55.92,55.58,55.74,36341.0,53.5691,53.6459,53.3197,53.4732,36341.0
2021-01-11 10:30:00,55.71,56.09,55.69,56.09,59674.0,53.4444,53.809,53.4252,53.809,59674.0
2021-01-11 11:00:00,56.03,56.18,55.9,56.04,59827.0,53.7514,53.8953,53.6267,53.761,59827.0
2021-01-11 11:30:00,56.0,56.04,55.86,56.0,38845.0,53.7226,53.761,53.5883,53.7226,38845.0
2021-01-11 12:00:00,55.99,56.07,55.93,56.01,41271.0,53.713,53.7898,53.6555,53.7322,41271.0
2021-01-11 12:30:00,56.02,56.11,55.96,56.02,40226.0,53.7418,53.8282,53.6843,53.7418,40226.0
2021-01-11 13:00:00,56.01,56.04,55.86,55.89,21053.0,53.7322,53.761,53.5883,53.6171,21053.0
2021-01-11 13:30:00,55.87,56.0,55.82,55.94,25683.0,53.5979,53.7226,53.5499,53.6651,25683.0
2021-01-11 14:00:00,55.93,56.04,55.89,55.95,36411.0,53.6555,53.761,53.6171,53.6747,36411.0
2021-01-11 14:30:00,55.95,55.98,55.7,55.85,61779.0,53.6747,53.7034,53.4348,53.5787,61779.0
2021-01-11 15:00:00,55.85,55.88,55.67,55.72,70785.0,53.5787,53.6075,53.406,53.454,70785.0
2021-01-11 15:30:00,55.74,56.01,55.63,55.88,155251.0,53.4732,53.7322,53.3677,53.6075,155251.0
2021-01-12 09:30:00,56.09,56.3,55.61,55.95,81723.0,53.809,54.0104,53.3485,53.6747,81723.0
2021-01-12 10:00:00,55.96,56.4,55.87,56.35,66919.0,53.6843,54.1064,53.5979,54.0584,66919.0
2021-01-12 10:30:00,56.35,56.42,55.82,55.88,54088.0,54.0584,54.1255,53.5499,53.6075,54088.0
2021-01-12 11:00:00,55.87,56.14,55.82,55.92,119571.0,53.5979,53.8569,53.5499,53.6459,119571.0
2021-01-12 11:30:00,55.92,56.0,55.75,55.98,57010.0,53.6459,53.7226,53.4828,53.7034,57010.0
2021-01-12 12:00:00,55.98,56.3,55.87,56.26,31385.0,53.7034,54.0104,53.5979,53.9721,31385.0
2021-01-12 12:30:00,56.27,56.38,56.22,56.35,40310.0,53.9816,54.0872,53.9337,54.0584,40310.0
2021-01-12 13:00:00,56.35,56.43,56.12,56.2,36607.0,54.0584,54.1351,53.8377,53.9145,36607.0
2021-01-12 13:30:00,56.2,56.38,56.17,56.38,30950.0,53.9145,54.0872,53.8857,54.0872,30950.0
2021-01-12 14:00:00,56.36,56.39,56.25,56.31,43313.0,54.068,54.0968,53.9625,54.02,43313.0
2021-01-12 14:30:00,56.32,56.35,56.17,56.35,45524.0,54.0296,54.0584,53.8857,54.0584,45524.0
2021-01-12 15:00:00,56.32,56.58,56.31,56.51,45586.0,54.0296,54.279,54.02,54.2119,45586.0
2021-01-12 15:30:00,56.54,56.55,56.33,56.42,91246.0,54.2407,54.2503,54.0392,54.1255,91246.0
2021-01-13 09:30:00,56.28,56.51,55.21,55.38,40581.0,53.9912,54.2119,52.9648,53.1278,40581.0
2021-01-13 10:00:00,55.36,55.49,55.22,55.26,43568.0,53.1087,53.2334,52.9743,53.0127,43568.0
2021-01-13 10:30:00,55.28,55.37,55.15,55.36,37491.0,53.0319,53.1182,52.9072,53.1087,37491.0
2021-01-13 11:00:00,55.36,55.46,55.29,55.32,29968.0,53.1087,53.2046,53.0415,53.0703,29968.0
2021-01-13 11:30:00,55.32,55.49,55.28,55.41,23254.0,53.0703,53.2334,53.0319,53.1566,23254.0
2021-01-13 12:00:00,55.38,55.39,55.24,55.39,28193.0,53.1278,53.1374,52.9935,53.1374,28193.0
2021-01-13 12:30:00,55.36,55.59,55.33,55.59,61886.0,53.1087,53.3293,53.0799,53.3293,61886.0
2021-01-13 13:00:00,55.59,55.64,55.45,55.54,16735.0,53.3293,53.3773,53.195,53.2813,16735.0
2021-01-13 13:30:00,55.55,55.63,55.49,55.57,17097.0,53.2909,53.3677,53.2334,53.3101,17097.0
2021-01-13 14:00:00,55.58,55.9,55.52,55.89,30173.0,53.3197,53.6267,53.2621,53.6171,30173.0
2021-01-13 14:30:00,55.89,56.0,55.79,55.81,23497.0,53.6171,53.7226,53.5212,53.5404,23497.0
2021-01-13 15:00:00,55.81,55.87,55.58,55.6,27454.0,53.5404,53.5979,53.3197,53.3389,27454.0
2021-01-13 15:30:00,55.6,55.76,55.52,55.54,99121.0,53.3389,53.4924,53.2621,53.2813,99121.0
2021-01-14 09:30:00,55.67,56.14,55.5,55.73,63241.0,53.406,53.8569,53.243,53.4636,63241.0
2021-01-14 10:00:00,55.67,55.69,55.45,55.53,37588.0,53.406,53.4252,53.195,53.2717,37588.0
2021-01-14 10:30:00,55.55,55.62,55.24,55.25,23425.0,53.2909,53.3581,52.9935,53.0031,23425.0
2021-01-14 11:00:00,55.31,55.39,55.14,55.37,23203.0,53.0607,53.1374,52.8976,53.1182,23203.0
2021-01-14 11:30:00,55.4,55.53,55.39,55.5,32377.0,53.147,53.2717,53.1374,53.243,32377.0
2021-01-14 12:00:00,55.53,56.02,55.48,55.9,39675.0,53.2717,53.7418,53.2238,53.6267,39675.0
2021-01-14 12:30:00,55.9,55.94,55.55,55.68,43658.0,53.6267,53.6651,53.2909,53.4156,43658.0
2021-01-14 13:00:00,55.66,55.79,55.62,55.74,9858.0,53.3965,53.5212,53.3581,53.4732,9858.0
2021-01-14 13:30:00,55.73,55.9,55.73,55.83,23430.0,53.4636,53.6267,53.4636,53.5595,23430.0
2021-01-14 14:00:00,55.84,55.89,55.75,55.88,16465.0,53.5691,53.6171,53.4828,53.6075,16465.0
2021-01-14 14:30:00,55.94,55.95,55.65,55.66,18656.0,53.6651,53.6747,53.3869,53.3965,18656.0
2021-01-14 15:00:00,55.66,55.77,55.59,55.67,23234.0,53.3965,53.502,53.3293,53.406,23234.0
2021-01-14 15:30:00,55.68,55.75,55.51,55.61,106757.0,53.4156,53.4828,53.2526,53.3485,106757.0
2021-01-15 09:30:00,55.05,55.05,54.29,54.87,88197.0,52.8113,52.8113,52.0822,52.6386,88197.0
2021-01-15 10:00:00,54.85,54.98,54.4,54.62,121902.0,52.6194,52.7441,52.1877,52.3987,121902.0
2021-01-15 10:30:00,54.52,54.92,54.52,54.8,36211.0,52.3028,52.6865,52.3028,52.5714,36211.0
2021-01-15 11:00:00,54.78,54.89,54.6,54.88,23280.0,52.5522,52.6578,52.3796,52.6482,23280.0
2021-01-15 11:30:00,54.89,54.96,54.63,54.75,26435.0,52.6578,52.7249,52.4083,52.5235,26435.0
2021-01-15 12:00:00,54.75,54.81,54.51,54.59,28423.0,52.5235,52.581,52.2932,52.37,28423.0
2021-01-15 12:30:00,54.54,54.84,54.53,54.77,23030.0,52.322,52.6098,52.3124,52.5426,23030.0
2021-01-15 13:00:00,54.79,54.89,54.64,54.87,43363.0,52.5618,52.6578,52.4179,52.6386,43363.0
2021-01-15 13:30:00,54.82,54.85,54.65,54.78,18817.0,52.5906,52.6194,52.4275,52.5522,18817.0
2021-01-15 14:00:00,54.79,54.9,54.61,54.75,36239.0,52.5618,52.6674,52.3892,52.5235,36239.0
2021-01-15 14:30:00,54.73,54.82,54.62,54.72,40710.0,52.5043,52.5906,52.3987,52.4947,40710.0
2021-01-15 15:00:00,54.72,54.97,54.64,54.85,38488.0,52.4947,52.7345,52.4179,52.6194,38488.0
2021-01-15 15:30:00,54.82,54.87,54.64,54.72,115312.0,52.5906,52.6386,52.4179,52.4947,115312.0
2021-01-19 09:30:00,55.32,55.61,55.01,55.38,74015.0,53.0703,53.3485,52.7729,53.1278,74015.0
2021-01-19 10:00:00,55.35,55.77,55.35,55.7,23407.0,53.0991,53.502,53.0991,53.4348,23407.0
2021-01-19 10:30:00,55.8,56.12,55.7,55.71,18063.0,53.5308,53.8377,53.4348,53.4444,18063.0
2021-01-19 11:00:00,55.69,55.74,55.43,55.51,30653.0,53.4252,53.4732,53.1758,53.2526,30653.0
2021-01-19 11:30:00,55.51,55.53,55.29,55.29,18695.0,53.2526,53.2717,53.0415,53.0415,18695.0
2021-01-19 12:00:00,55.28,55.68,55.28,55.46,50230.0,53.0319,53.4156,53.0319,53.2046,50230.0
2021-01-19 12:30:00,55.47,55.62,55.42,55.56,22544.0,53.2142,53.3581,53.1662,53.3005,22544.0
2021-01-19 13:00:00,55.56,55.67,55.51,55.66,11652.0,53.3005,53.406,53.2526,53.3965,11652.0
2021-01-19 13:30:00,55.66,55.88,55.64,55.8,37087.0,53.3965,53.6075,53.3773,53.5308,37087.0
2021-01-19 14:00:00,55.8,55.94,55.76,55.77,19081.0,53.5308,53.6651,53.4924,53.502,19081.0
2021-01-19 14:30:00,55.74,55.74,55.42,55.48,13933.0,53.4732,53.4732,53.1662,53.2238,13933.0
2021-01-19 15:00:00,55.46,55.51,55.39,55.41,34110.0,53.2046,53.2526,53.1374,53.1566,34110.0
2021-01-19 15:30:00,55.44,55.46,55.26,55.32,60106.0,53.1854,53.2046,53.0127,53.0703,60106.0
2021-01-20 09:30:00,55.62,55.8,55.17,55.62,46098.0,53.3581,53.5308,52.9264,53.3581,46098.0
2021-01-20 10:00:00,55.64,55.94,55.56,55.72,20415.0,53.3773,53.6651,53.3005,53.454,20415.0
2021-01-20 10:30:00,55.75,56.02,55.68,55.85,78156.0,53.4828,53.7418,53.4156,53.5787,78156.0
2021-01-20 11:00:00,55.85,55.9,55.73,55.78,52812.0,53.5787,53.6267,53.4636,53.5116,52812.0
2021-01-20 11:30:00,55.76,55.79,55.59,55.6,11160.0,53.4924,53.5212,53.3293,53.3389,11160.0
2021-01-20 12:00:00,55.59,55.69,55.54,55.58,10427.0,53.3293,53.4252,53.2813,53.3197,10427.0
2021-01-20 12:30:00,55.6,55.71,55.52,55.63,10902.0,53.3389,53.4444,53.2621,53.3677,10902.0
2021-01-20 13:00:00,55.62,55.76,55.61,55.62,10104.0,53.3581,53.4924,53.3485,53.3581,10104.0
2021-01-20 13:30:00,55.69,55.94,55.67,55.87,13901.0,53.4252,53.6651,53.406,53.5979,13901.0
2021-01-20 14:00:00,55.88,55.96,55.78,55.87,15941.0,53.6075,53.6843,53.5116,53.5979,15941.0
2021-01-20 14:30:00,55.88,55.95,55.78,55.9,28252.0,53.6075,53.6747,53.5116,53.6267,28252.0
2021-01-20 15:00:00,55.89,55.92,55.64,55.78,53057.0,53.6171,53.6459,53.3773,53.5116,53057.0
2021-01-20 15:30:00,55.77,55.99,55.7,55.92,83628.0,53.502,53.713,53.4348,53.6459,83628.0
2021-01-21 09:30:00,55.91,56.4,55.86,56.24,33350.0,53.6363,54.1064,53.5883,53.9529,33350.0
2021-01-21 10:00:00,56.29,56.82,56.24,56.8,62887.0,54.0008,54.5093,53.9529,54.4901,62887.0
2021-01-21 10:30:00,56.82,57.11,56.74,57.05,30215.0,54.5093,54.7875,54.4325,54.7299,30215.0
2021-01-21 11:00:00,57.07,57.15,56.77,56.77,64361.0,54.7491,54.8259,54.4613,54.4613,64361.0
2021-01-21 11:30:00,56.75,56.75,56.47,56.48,14595.0,54.4421,54.4421,54.1735,54.1831,14595.0
2021-01-21 12:00:00,56.51,56.55,56.47,56.53,46101.0,54.2119,54.2503,54.1735,54.2311,46101.0
2021-01-21 12:30:00,56.51,56.51,56.33,56.4,55128.0,54.2119,54.2119,54.0392,54.1064,55128.0
2021-01-21 13:00:00,56.42,56.81,56.4,56.65,55000.0,54.1255,54.4997,54.1064,54.3462,55000.0
2021-01-21 13:30:00,56.68,56.73,56.57,56.65,34630.0,54.375,54.4229,54.2694,54.3462,34630.0
2021-01-21 14:00:00,56.66,56.75,56.58,56.69,40046.0,54.3558,54.4421,54.279,54.3846,40046.0
2021-01-21 14:30:00,56.68,56.83,56.62,56.81,57507.0,54.375,54.5189,54.3174,54.4997,57507.0
2021-01-21 15:00:00,56.83,56.9,56.65,56.75,33102.0,54.5189,54.586,54.3462,54.4421,33102.0
2021-01-21 15:30:00,56.75,57.15,56.69,56.9,226405.0,54.4421,54.8259,54.3846,54.586,226405.0
2021-01-22 09:30:00,56.51,56.93,56.1,56.93,64034.0,54.2119,54.6148,53.8186,54.6148,64034.0
2021-01-22 10:00:00,56.93,57.05,56.34,56.43,28579.0,54.6148,54.7299,54.0488,54.1351,28579.0
2021-01-22 10:30:00,56.44,57.22,56.44,57.13,146868.0,54.1447,54.893,54.1447,54.8067,146868.0
2021-01-22 11:00:00,57.15,57.36,57.0,57.31,51596.0,54.8259,55.0273,54.682,54.9794,51596.0
2021-01-22 11:30:00,57.28,57.74,57.17,57.3,96017.0,54.9506,55.3919,54.845,54.9698,96017.0
2021-01-22 12:00:00,57.34,57.48,57.25,57.44,65166.0,55.0081,55.1424,54.9218,55.1041,65166.0
2021-01-22 12:30:00,57.45,57.56,57.29,57.45,49172.0,55.1137,55.2192,54.9602,55.1137,49172.0
2021-01-22 13:00:00,57.45,57.47,57.07,57.15,40918.0,55.1137,55.1328,54.7491,54.8259,40918.0
2021-01-22 13:30:00,57.17,57.3,57.12,57.26,24428.0,54.845,54.9698,54.7971,54.9314,24428.0
2021-01-22 14:00:00,57.23,57.32,57.07,57.18,43982.0,54.9026,54.9889,54.7491,54.8546,43982.0
2021-01-22 14:30:00,57.17,57.57,57.12,57.34,81720.0,54.845,55.2288,54.7971,55.0081,81720.0
2021-01-22 15:00:00,57.35,57.61,57.31,57.58,46311.0,55.0177,55.2672,54.9794,55.2384,46311.0
2021-01-22 15:30:00,57.57,58.01,57.48,57.86,352047.0,55.2288,55.6509,55.1424,55.507,352047.0
2021-01-25 09:30:00,57.75,58.0,57.34,57.64,86492.0,55.4015,55.6413,55.0081,55.2959,86492.0
2021-01-25 10:00:00,57.6,57.97,57.6,57.95,38768.0,55.2576,55.6125,55.2576,55.5933,38768.0
2021-01-25 10:30:00,57.95,58.14,57.76,57.79,105771.0,55.5933,55.7756,55.4111,55.4398,105771.0
2021-01-25 11:00:00,57.83,57.94,57.41,57.48,244892.0,55.4782,55.5837,55.0753,55.1424,244892.0
2021-01-25 11:30:00,57.48,57.69,57.37,57.61,133547.0,55.1424,55.3439,55.0369,55.2672,133547.0
2021-01-25 12:00:00,57.58,57.65,57.22,57.36,38591.0,55.2384,55.3055,54.893,55.0273,38591.0
2021-01-25 12:30:00,57.39,57.58,57.17,57.2,163755.0,55.0561,55.2384,54.845,54.8738,163755.0
2021-01-25 13:00:00,57.21,57.64,57.17,57.55,52359.0,54.8834,55.2959,54.845,55.2096,52359.0
2021-01-25 13:30:00,57.55,57.58,56.88,56.89,117509.0,55.2096,55.2384,54.5668,54.5764,117509.0
2021-01-25 14:00:00,56.89,57.18,56.82,57.09,142178.0,54.5764,54.8546,54.5093,54.7683,142178.0
2021-01-25 14:30:00,57.09,57.17,56.97,57.08,58972.0,54.7683,54.845,54.6532,54.7587,58972.0
2021-01-25 15:00:00,57.08,57.29,57.03,57.1,70362.0,54.7587,54.9602,54.7107,54.7779,70362.0
2021-01-25 15:30:00,57.11,57.29,57.06,57.19,253866.0,54.7875,54.9602,54.7395,54.8642,253866.0
2021-01-26 09:30:00,57.44,57.76,56.97,57.76,62595.0,55.1041,55.4111,54.6532,55.4111,62595.0
2021-01-26 10:00:00,57.69,57.91,57.31,57.49,89091.0,55.3439,55.555,54.9794,55.152,89091.0
2021-01-26 10:30:00,57.47,57.6,57.2,57.36,108082.0,55.1328,55.2576,54.8738,55.0273,108082.0
2021-01-26 11:00:00,57.36,57.44,57.15,57.19,63889.0,55.0273,55.1041,54.8259,54.8642,63889.0
2021-01-26 11:30:00,57.19,57.23,57.11,57.16,52206.0,54.8642,54.9026,54.7875,54.8355,52206.0
2021-01-26 12:00:00,57.16,57.19,57.03,57.08,41499.0,54.8355,54.8642,54.7107,54.7587,41499.0
2021-01-26 12:30:00,57.08,57.21,57.03,57.09,143670.0,54.7587,54.8834,54.7107,54.7683,143670.0
2021-01-26 13:00:00,57.06,57.08,56.79,56.95,71269.0,54.7395,54.7587,54.4805,54.634,71269.0
2021-01-26 13:30:00,56.93,57.02,56.9,56.98,23351.0,54.6148,54.7011,54.586,54.6628,23351.0
2021-01-26 14:00:00,56.96,57.13,56.84,56.85,29363.0,54.6436,54.8067,54.5285,54.5381,29363.0
2021-01-26 14:30:00,56.88,57.03,56.79,56.88,48821.0,54.5668,54.7107,54.4805,54.5668,48821.0
2021-01-26 15:00:00,56.85,56.89,56.67,56.82,32569.0,54.5381,54.5764,54.3654,54.5093,32569.0
2021-01-26 15:30:00,56.83,56.83,56.4,56.41,88622.0,54.5189,54.5189,54.1064,54.116,88622.0
2021-01-27 09:30:00,55.15,55.44,53.8,54.02,130830.0,52.9072,53.1854,51.6121,51.8231,130830.0
2021-01-27 10:00:00,54.11,54.72,53.74,54.53,246257.0,51.9095,52.4947,51.5545,52.3124,246257.0
2021-01-27 10:30:00,54.51,54.76,54.28,54.56,118933.0,52.2932,52.5331,52.0726,52.3412,118933.0
2021-01-27 11:00:00,54.61,54.73,54.07,54.38,182475.0,52.3892,52.5043,51.8711,52.1685,182475.0
2021-01-27 11:30:00,54.4,54.45,54.0,54.1,19494.0,52.1877,52.2357,51.804,51.8999,19494.0
2021-01-27 12:00:00,54.13,54.47,54.0,54.16,29582.0,51.9287,52.2548,51.804,51.9575,29582.0
2021-01-27 12:30:00,54.18,54.43,54.03,54.38,32847.0,51.9766,52.2165,51.8327,52.1685,32847.0
2021-01-27 13:00:00,54.35,54.36,54.09,54.24,25722.0,52.1397,52.1493,51.8903,52.0342,25722.0
2021-01-27 13:30:00,54.2,54.32,54.12,54.26,37757.0,51.9958,52.1109,51.9191,52.0534,37757.0
2021-01-27 14:00:00,54.27,54.29,54.12,54.25,64287.0,52.063,52.0822,51.9191,52.0438,64287.0
2021-01-27 14:30:00,54.27,54.34,54.08,54.22,67101.0,52.063,52.1301,51.8807,52.015,67101.0
2021-01-27 15:00:00,54.2,54.49,54.17,54.25,95208.0,51.9958,52.274,51.967,52.0438,95208.0
2021-01-27 15:30:00,54.25,54.41,53.84,54.07,261063.0,52.0438,52.1973,51.6505,51.8711,261063.0
2021-01-28 09:30:00,54.74,55.27,54.5,54.7,26946.0,52.5139,53.0223,52.2836,52.4755,26946.0
2021-01-28 10:00:00,54.69,54.95,54.43,54.77,58548.0,52.4659,52.7153,52.2165,52.5426,58548.0
2021-01-28 10:30:00,54.81,54.91,54.59,54.89,23205.0,52.581,52.677,52.37,52.6578,23205.0
2021-01-28 11:00:00,54.91,55.39,54.81,55.14,31673.0,52.677,53.1374,52.581,52.8976,31673.0
2021-01-28 11:30:00,55.14,55.8,55.14,55.8,52339.0,52.8976,53.5308,52.8976,53.5308,52339.0
2021-01-28 12:00:00,55.82,55.97,55.46,55.52,56651.0,53.5499,53.6938,53.2046,53.2621,56651.0
2021-01-28 12:30:00,55.48,55.71,55.38,55.52,28492.0,53.2238,53.4444,53.1278,53.2621,28492.0
2021-01-28 13:00:00,55.53,55.59,55.24,55.32,18790.0,53.2717,53.3293,52.9935,53.0703,18790.0
2021-01-28 13:30:00,55.36,55.57,55.34,55.44,20777.0,53.1087,53.3101,53.0895,53.1854,20777.0
2021-01-28 14:00:00,55.44,55.6,55.19,55.3,25594.0,53.1854,53.3389,52.9456,53.0511,25594.0
2021-01-28 14:30:00,55.28,55.36,55.02,55.09,28287.0,53.0319,53.1087,52.7825,52.8496,28287.0
2021-01-28 15:00:00,55.09,55.17,54.92,54.93,32151.0,52.8496,52.9264,52.6865,52.6961,32151.0
2021-01-28 15:30:00,54.91,55.09,54.64,54.79,144797.0,52.677,52.8496,52.4179,52.5618,144797.0
2021-01-29 09:30:00,54.99,55.76,54.56,55.5,76731.0,52.7537,53.4924,52.3412,53.243,76731.0
2021-01-29 10:00:00,55.53,55.58,55.14,55.49,43534.0,53.2717,53.3197,52.8976,53.2334,43534.0
2021-01-29 10:30:00,55.57,55.6,55.2,55.3,28486.0,53.3101,53.3389,52.9552,53.0511,28486.0
2021-01-29 11:00:00,55.28,55.43,54.77,54.77,53848.0,53.0319,53.1758,52.5426,52.5426,53848.0
2021-01-29 11:30:00,54.83,55.03,54.62,55.03,33537.0,52.6002,52.7921,52.3987,52.7921,33537.0
2021-01-29 12:00:00,55.04,55.06,54.65,54.65,60770.0,52.8017,52.8209,52.4275,52.4275,60770.0
2021-01-29 12:30:00,54.63,54.72,54.19,54.2,46503.0,52.4083,52.4947,51.9862,51.9958,46503.0
2021-01-29 13:00:00,54.17,54.41,53.99,54.4,22946.0,51.967,52.1973,51.7944,52.1877,22946.0
2021-01-29 13:30:00,54.47,54.47,54.19,54.24,29517.0,52.2548,52.2548,51.9862,52.0342,29517.0
2021-01-29 14:00:00,54.21,54.53,54.21,54.36,30684.0,52.0054,52.3124,52.0054,52.1493,30684.0
2021-01-29 14:30:00,54.34,54.39,54.12,54.32,57359.0,52.1301,52.1781,51.9191,52.1109,57359.0
2021-01-29 15:00:00,54.31,54.64,54.29,54.49,71654.0,52.1014,52.4179,52.0822,52.274,71654.0
2021-01-29 15:30:00,54.5,54.68,54.34,54.5,200816.0,52.2836,52.4563,52.1301,52.2836,200816.0
2021-02-01 09:30:00,55.19,55.56,55.05,55.18,51933.0,52.9456,53.3005,52.8113,52.936,51933.0
2021-02-01 10:00:00,55.11,55.45,55.02,55.06,52340.0,52.8688,53.195,52.7825,52.8209,52340.0
2021-02-01 10:30:00,55.06,55.16,54.42,54.57,41285.0,52.8209,52.9168,52.2069,52.3508,41285.0
2021-02-01 11:00:00,54.56,55.08,54.48,55.07,62003.0,52.3412,52.84,52.2644,52.8304,62003.0
2021-02-01 11:30:00,55.08,55.35,54.88,55.1,157676.0,52.84,53.0991,52.6482,52.8592,157676.0
2021-02-01 12:00:00,55.11,55.32,55.09,55.17,74871.0,52.8688,53.0703,52.8496,52.9264,74871.0
2021-02-01 12:30:00,55.17,55.23,54.96,55.2,29111.0,52.9264,52.9839,52.7249,52.9552,29111.0
2021-02-01 13:00:00,55.2,55.25,55.08,55.2,31201.0,52.9552,53.0031,52.84,52.9552,31201.0
2021-02-01 13:30:00,55.2,55.29,55.02,55.15,70979.0,52.9552,53.0415,52.7825,52.9072,70979.0
2021-02-01 14:00:00,55.15,55.43,55.13,55.34,98556.0,52.9072,53.1758,52.888,53.0895,98556.0
2021-02-01 14:30:00,55.34,55.34,55.06,55.19,115576.0,53.0895,53.0895,52.8209,52.9456,115576.0
2021-02-01 15:00:00,55.21,55.35,55.2,55.31,43310.0,52.9648,53.0991,52.9552,53.0607,43310.0
2021-02-01 15:30:00,55.31,55.64,55.19,55.45,172888.0,53.0607,53.3773,52.9456,53.195,172888.0
2021-02-02 09:30:00,55.57,55.9,53.09,54.03,323644.0,53.3101,53.6267,50.931,51.8327,323644.0
2021-02-02 10:00:00,54.02,54.08,53.31,53.44,138539.0,51.8231,51.8807,51.142,51.2667,138539.0
2021-02-02 10:30:00,53.34,54.17,53.27,54.1,155064.0,51.1708,51.967,51.1036,51.8999,155064.0
2021-02-02 11:00:00,54.09,54.54,53.92,54.28,162451.0,51.8903,52.322,51.7272,52.0726,162451.0
2021-02-02 11:30:00,54.32,54.56,54.23,54.33,71824.0,52.1109,52.3412,52.0246,52.1205,71824.0
2021-02-02 12:00:00,54.3,54.48,54.13,54.28,89698.0,52.0918,52.2644,51.9287,52.0726,89698.0
2021-02-02 12:30:00,54.3,54.62,54.3,54.51,68595.0,52.0918,52.3987,52.0918,52.2932,68595.0
2021-02-02 13:00:00,54.51,54.62,54.18,54.42,60417.0,52.2932,52.3987,51.9766,52.2069,60417.0
2021-02-02 13:30:00,54.42,54.49,54.21,54.33,67297.0,52.2069,52.274,52.0054,52.1205,67297.0
2021-02-02 14:00:00,54.33,54.47,54.19,54.34,64340.0,52.1205,52.2548,51.9862,52.1301,64340.0
2021-02-02 14:30:00,54.3,54.46,54.22,54.32,75387.0,52.0918,52.2453,52.015,52.1109,75387.0
2021-02-02 15:00:00,54.26,54.33,54.0,54.0,249262.0,52.0534,52.1205,51.804,51.804,249262.0
2021-02-02 15:30:00,54.03,54.13,53.84,54.12,293057.0,51.8327,51.9287,51.6505,51.9191,293057.0
2021-02-03 09:30:00,54.54,55.3,54.32,54.34,113449.0,52.322,53.0511,52.1109,52.1301,113449.0
2021-02-03 10:00:00,54.35,54.35,53.82,53.85,99511.0,52.1397,52.1397,51.6313,51.6601,99511.0
2021-02-03 10:30:00,53.8,54.26,53.73,54.07,106409.0,51.6121,52.0534,51.5449,51.8711,106409.0
2021-02-03 11:00:00,54.06,54.29,53.94,54.01,47156.0,51.8615,52.0822,51.7464,51.8136,47156.0
2021-02-03 11:30:00,54.03,54.11,53.91,54.07,55815.0,51.8327,51.9095,51.7176,51.8711,55815.0
2021-02-03 12:00:00,54.04,54.14,53.65,53.73,90554.0,51.8423,51.9383,51.4682,51.5449,90554.0
2021-02-03 12:30:00,53.73,53.77,53.61,53.65,44298.0,51.5449,51.5833,51.4298,51.4682,44298.0
2021-02-03 13:00:00,53.65,54.02,53.57,53.94,122815.0,51.4682,51.8231,51.3914,51.7464,122815.0
2021-02-03 13:30:00,53.93,54.11,53.91,54.07,107917.0,51.7368,51.9095,51.7176,51.8711,107917.0
2021-02-03 14:00:00,54.08,54.11,53.95,54.0,69653.0,51.8807,51.9095,51.756,51.804,69653.0
2021-02-03 14:30:00,54.0,54.34,53.95,54.28,129270.0,51.804,52.1301,51.756,52.0726,129270.0
2021-02-03 15:00:00,54.27,54.3,53.95,54.01,157761.0,52.063,52.0918,51.756,51.8136,157761.0
2021-02-03 15:30:00,54.03,54.13,53.76,53.85,322148.0,51.8327,51.9287,51.5737,51.6601,322148.0
2021-02-04 09:30:00,53.95,54.62,53.8,54.0,99693.0,51.756,52.3987,51.6121,51.804,99693.0
2021-02-04 10:00:00,54.05,54.11,53.87,54.05,116383.0,51.8519,51.9095,51.6792,51.8519,116383.0
2021-02-04 10:30:00,54.05,54.12,53.83,53.89,85130.0,51.8519,51.9191,51.6409,51.6984,85130.0
2021-02-04 11:00:00,53.88,54.1,53.86,53.96,260384.0,51.6888,51.8999,51.6697,51.7656,260384.0
2021-02-04 11:30:00,53.96,54.07,53.78,53.8,147788.0,51.7656,51.8711,51.5929,51.6121,147788.0
2021-02-04 12:00:00,53.82,53.87,53.68,53.72,53402.0,51.6313,51.6792,51.497,51.5353,53402.0
2021-02-04 12:30:00,53.72,53.75,53.56,53.56,50755.0,51.5353,51.5641,51.3819,51.3819,50755.0
2021-02-04 13:00:00,53.57,53.84,53.55,53.79,40465.0,51.3914,51.6505,51.3723,51.6025,40465.0
2021-02-04 13:30:00,53.78,53.83,53.71,53.8,41005.0,51.5929,51.6409,51.5258,51.6121,41005.0
2021-02-04 14:00:00,53.79,53.79,53.52,53.6,58304.0,51.6025,51.6025,51.3435,51.4202,58304.0
2021-02-04 14:30:00,53.58,53.82,53.56,53.76,76891.0,51.401,51.6313,51.3819,51.5737,76891.0
2021-02-04 15:00:00,53.75,53.84,53.7,53.72,101663.0,51.5641,51.6505,51.5162,51.5353,101663.0
2021-02-04 15:30:00,53.7,53.91,53.56,53.81,350021.0,51.5162,51.7176,51.3819,51.6217,350021.0
2021-02-05 09:30:00,54.18,54.82,53.65,53.75,88830.0,51.9766,52.5906,51.4682,51.5641,88830.0
2021-02-05 10:00:00,53.79,53.87,53.36,53.42,68783.0,51.6025,51.6792,51.19,51.2475,68783.0
2021-02-05 10:30:00,53.43,53.88,53.42,53.61,54584.0,51.2571,51.6888,51.2475,51.4298,54584.0
2021-02-05 11:00:00,53.58,53.58,53.17,53.24,53797.0,51.401,51.401,51.0077,51.0749,53797.0
2021-02-05 11:30:00,53.25,53.37,53.11,53.12,54593.0,51.0845,51.1996,50.9502,50.9597,54593.0
2021-02-05 12:00:00,53.12,53.19,53.04,53.16,63732.0,50.9597,51.0269,50.883,50.9981,63732.0
2021-02-05 12:30:00,53.15,53.42,53.11,53.23,98710.0,50.9885,51.2475,50.9502,51.0653,98710.0
2021-02-05 13:00:00,53.23,53.41,53.15,53.37,293816.0,51.0653,51.238,50.9885,51.1996,293816.0
2021-02-05 13:30:00,53.37,53.37,53.08,53.16,50729.0,51.1996,51.1996,50.9214,50.9981,50729.0
2021-02-05 14:00:00,53.19,53.24,52.97,53.07,151918.0,51.0269,51.0749,50.8158,50.9118,151918.0
2021-02-05 14:30:00,53.06,53.23,52.94,53.19,94240.0,50.9022,51.0653,50.7871,51.0269,94240.0
2021-02-05 15:00:00,53.19,53.28,53.06,53.07,98796.0,51.0269,51.1132,50.9022,50.9118,98796.0
2021-02-05 15:30:00,53.08,53.16,52.84,52.9,294573.0,50.9214,50.9981,50.6911,50.7487,294573.0
2021-02-08 09:30:00,53.24,53.77,53.14,53.44,64221.0,51.0749,51.5833,50.9789,51.2667,64221.0
2021-02-08 10:00:00,53.43,53.64,53.11,53.21,102284.0,51.2571,51.4586,50.9502,51.0461,102284.0
2021-02-08 10:30:00,53.22,53.47,53.11,53.39,128533.0,51.0557,51.2955,50.9502,51.2188,128533.0
2021-02-08 11:00:00,53.45,54.3,53.35,54.13,346097.0,51.2763,52.0918,51.1804,51.9287,346097.0
2021-02-08 11:30:00,54.12,54.27,54.03,54.04,35704.0,51.9191,52.063,51.8327,51.8423,35704.0
2021-02-08 12:00:00,54.06,54.06,53.88,53.93,110044.0,51.8615,51.8615,51.6888,51.7368,110044.0
2021-02-08 12:30:00,53.94,54.19,53.88,54.06,71031.0,51.7464,51.9862,51.6888,51.8615,71031.0
2021-02-08 13:00:00,54.05,54.06,53.83,53.89,156326.0,51.8519,51.8615,51.6409,51.6984,156326.0
2021-02-08 13:30:00,53.89,54.1,53.87,54.1,71808.0,51.6984,51.8999,51.6792,51.8999,71808.0
2021-02-08 14:00:00,54.1,54.3,54.01,54.28,204600.0,51.8999,52.0918,51.8136,52.0726,204600.0
2021-02-08 14:30:00,54.28,54.66,54.25,54.66,86500.0,52.0726,52.4371,52.0438,52.4371,86500.0
2021-02-08 15:00:00,54.67,54.74,54.49,54.54,93888.0,52.4467,52.5139,52.274,52.322,93888.0
2021-02-08 15:30:00,54.54,54.77,54.42,54.77,426059.0,52.322,52.5426,52.2069,52.5426,426059.0
2021-02-09 09:30:00,54.97,54.97,54.22,54.34,68995.0,52.7345,52.7345,52.015,52.1301,68995.0
2021-02-09 10:00:00,54.28,55.04,54.26,54.95,44576.0,52.0726,52.8017,52.0534,52.7153,44576.0
2021-02-09 10:30:00,54.95,55.04,54.74,54.93,46003.0,52.7153,52.8017,52.5139,52.6961,46003.0
2021-02-09 11:00:00,54.94,54.96,54.48,54.59,42116.0,52.7057,52.7249,52.2644,52.37,42116.0
2021-02-09 11:30:00,54.58,54.67,54.47,54.59,32545.0,52.3604,52.4467,52.2548,52.37,32545.0
2021-02-09 12:00:00,54.61,54.86,54.59,54.74,30518.0,52.3892,52.629,52.37,52.5139,30518.0
2021-02-09 12:30:00,54.73,54.89,54.72,54.89,34206.0,52.5043,52.6578,52.4947,52.6578,34206.0
2021-02-09 13:00:00,54.88,55.01,54.87,54.97,36666.0,52.6482,52.7729,52.6386,52.7345,36666.0
2021-02-09 13:30:00,54.96,54.96,54.78,54.8,47787.0,52.7249,52.7249,52.5522,52.5714,47787.0
2021-02-09 14:00:00,54.8,54.9,54.7,54.7,32295.0,52.5714,52.6674,52.4755,52.4755,32295.0
2021-02-09 14:30:00,54.72,54.72,54.56,54.6,39776.0,52.4947,52.4947,52.3412,52.3796,39776.0
2021-02-09 15:00:00,54.6,54.65,54.39,54.41,48448.0,52.3796,52.4275,52.1781,52.1973,48448.0
2021-02-09 15:30:00,54.4,54.71,54.4,54.51,134446.0,52.1877,52.4851,52.1877,52.2932,134446.0
2021-02-10 09:30:00,54.96,55.19,54.75,54.82,28325.0,52.7249,52.9456,52.5235,52.5906,28325.0
2021-02-10 10:00:00,54.84,54.92,54.01,54.1,31998.0,52.6098,52.6865,51.8136,51.8999,31998.0
2021-02-10 10:30:00,54.03,54.19,53.81,54.06,49376.0,51.8327,51.9862,51.6217,51.8615,49376.0
2021-02-10 11:00:00,54.05,54.28,54.05,54.06,36694.0,51.8519,52.0726,51.8519,51.8615,36694.0
2021-02-10 11:30:00,54.06,54.09,53.95,53.98,24921.0,51.8615,51.8903,51.756,51.7848,24921.0
2021-02-10 12:00:00,53.99,54.17,53.89,54.17,38370.0,51.7944,51.967,51.6984,51.967,38370.0
2021-02-10 12:30:00,54.16,54.37,54.13,54.33,35580.0,51.9575,52.1589,51.9287,52.1205,35580.0
2021-02-10 13:00:00,54.33,54.79,54.29,54.72,61914.0,52.1205,52.5618,52.0822,52.4947,61914.0
2021-02-10 13:30:00,54.71,54.92,54.69,54.87,44521.0,52.4851,52.6865,52.4659,52.6386,44521.0
2021-02-10 14:00:00,54.87,55.06,54.85,55.01,51423.0,52.6386,52.8209,52.6194,52.7729,51423.0
2021-02-10 14:30:00,55.02,55.02,54.85,54.86,44691.0,52.7825,52.7825,52.6194,52.629,44691.0
2021-02-10 15:00:00,54.87,54.93,54.66,54.83,79991.0,52.6386,52.6961,52.4371,52.6002,79991.0
2021-02-10 15:30:00,54.82,54.86,54.35,54.42,108238.0,52.5906,52.629,52.1397,52.2069,108238.0
2021-02-11 09:30:00,55.0,56.24,54.89,55.84,203760.0,52.7633,53.9529,52.6578,53.5691,203760.0
2021-02-11 10:00:00,55.8,56.19,55.64,56.05,89513.0,53.5308,53.9049,53.3773,53.7706,89513.0
2021-02-11 10:30:00,56.09,56.27,55.73,55.97,194165.0,53.809,53.9816,53.4636,53.6938,194165.0
2021-02-11 11:00:00,55.96,56.06,55.85,55.92,60415.0,53.6843,53.7802,53.5787,53.6459,60415.0
2021-02-11 11:30:00,55.92,56.0,55.84,55.93,55559.0,53.6459,53.7226,53.5691,53.6555,55559.0
2021-02-11 12:00:00,55.93,55.95,55.54,55.55,387296.0,53.6555,53.6747,53.2813,53.2909,387296.0
2021-02-11 12:30:00,55.53,55.88,55.5,55.8,80846.0,53.2717,53.6075,53.243,53.5308,80846.0
2021-02-11 13:00:00,55.77,55.86,55.57,55.77,26862.0,53.502,53.5883,53.3101,53.502,26862.0
2021-02-11 13:30:00,55.73,55.93,55.71,55.86,35324.0,53.4636,53.6555,53.4444,53.5883,35324.0
2021-02-11 14:00:00,55.86,56.15,55.78,56.14,43309.0,53.5883,53.8665,53.5116,53.8569,43309.0
2021-02-11 14:30:00,56.12,56.27,56.04,56.1,61865.0,53.8377,53.9816,53.761,53.8186,61865.0
2021-02-11 15:00:00,56.1,56.26,56.1,56.21,72235.0,53.8186,53.9721,53.8186,53.9241,72235.0
2021-02-11 15:30:00,56.22,56.29,55.98,56.23,189691.0,53.9337,54.0008,53.7034,53.9433,189691.0
2021-02-12 09:30:00,57.31,57.31,56.51,57.2,114993.0,54.9794,54.9794,54.2119,54.8738,114993.0
2021-02-12 10:00:00,57.21,57.47,57.0,57.19,65694.0,54.8834,55.1328,54.682,54.8642,65694.0
2021-02-12 10:30:00,57.14,57.77,57.14,57.46,99124.0,54.8163,55.4206,54.8163,55.1233,99124.0
2021-02-12 11:00:00,57.46,57.52,57.22,57.31,97843.0,55.1233,55.1808,54.893,54.9794,97843.0
2021-02-12 11:30:00,57.35,57.86,57.35,57.67,53554.0,55.0177,55.507,55.0177,55.3247,53554.0
2021-02-12 12:00:00,57.67,57.81,57.51,57.7,62018.0,55.3247,55.459,55.1712,55.3535,62018.0
2021-02-12 12:30:00,57.68,57.7,57.42,57.5,106975.0,55.3343,55.3535,55.0849,55.1616,106975.0
2021-02-12 13:00:00,57.51,57.51,57.36,57.42,73006.0,55.1712,55.1712,55.0273,55.0849,73006.0
2021-02-12 13:30:00,57.42,57.47,57.37,57.46,93909.0,55.0849,55.1328,55.0369,55.1233,93909.0
2021-02-12 14:00:00,57.46,57.6,57.37,57.57,47587.0,55.1233,55.2576,55.0369,55.2288,47587.0
2021-02-12 14:30:00,57.59,57.79,57.52,57.78,76973.0,55.248,55.4398,55.1808,55.4302,76973.0
2021-02-12 15:00:00,57.79,58.0,57.7,58.0,180613.0,55.4398,55.6413,55.3535,55.6413,180613.0
2021-02-12 15:30:00,58.0,58.51,57.99,58.38,387533.0,55.6413,56.1306,55.6317,56.0058,387533.0
2021-02-16 09:30:00,58.99,59.9,58.99,59.33,228143.0,56.591,57.464,56.591,56.9172,228143.0
2021-02-16 10:00:00,59.31,59.56,59.24,59.54,193425.0,56.898,57.1379,56.8309,57.1187,193425.0
2021-02-16 10:30:00,59.54,59.61,59.25,59.3,89208.0,57.1187,57.1858,56.8405,56.8884,89208.0
2021-02-16 11:00:00,59.28,59.45,59.17,59.25,106069.0,56.8692,57.0323,56.7637,56.8405,106069.0
2021-02-16 11:30:00,59.25,59.48,59.22,59.22,109377.0,56.8405,57.0611,56.8117,56.8117,109377.0
2021-02-16 12:00:00,59.2,59.29,58.98,58.98,46298.0,56.7925,56.8788,56.5814,56.5814,46298.0
2021-02-16 12:30:00,59.0,59.14,58.98,59.1,42237.0,56.6006,56.7349,56.5814,56.6966,42237.0
2021-02-16 13:00:00,59.09,59.22,58.94,59.03,49255.0,56.687,56.8117,56.5431,56.6294,49255.0
2021-02-16 13:30:00,59.0,59.15,58.98,59.07,69719.0,56.6006,56.7445,56.5814,56.6678,69719.0
2021-02-16 14:00:00,59.09,59.2,59.0,59.08,49103.0,56.687,56.7925,56.6006,56.6774,49103.0
2021-02-16 14:30:00,59.09,59.21,58.98,59.02,77960.0,56.687,56.8021,56.5814,56.6198,77960.0
2021-02-16 15:00:00,59.02,59.19,58.98,59.1,77069.0,56.6198,56.7829,56.5814,56.6966,77069.0
2021-02-16 15:30:00,59.1,59.1,58.97,59.03,228183.0,56.6966,56.6966,56.5718,56.6294,228183.0
2021-02-17 09:30:00,58.5,58.87,58.32,58.55,62887.0,56.121,56.4759,55.9483,56.1689,62887.0
2021-02-17 10:00:00,58.58,58.66,58.31,58.34,45752.0,56.1977,56.2745,55.9387,55.9675,45752.0
2021-02-17 10:30:00,58.32,58.38,57.72,58.04,71736.0,55.9483,56.0058,55.3727,55.6797,71736.0
2021-02-17 11:00:00,58.04,58.05,57.6,57.71,38737.0,55.6797,55.6893,55.2576,55.3631,38737.0
2021-02-17 11:30:00,57.73,57.97,57.62,57.96,24009.0,55.3823,55.6125,55.2767,55.6029,24009.0
2021-02-17 12:00:00,57.98,58.07,57.91,58.07,25506.0,55.6221,55.7084,55.555,55.7084,25506.0
2021-02-17 12:30:00,58.06,58.18,57.98,58.09,20086.0,55.6989,55.814,55.6221,55.7276,20086.0
2021-02-17 13:00:00,58.11,58.33,58.08,58.27,32549.0,55.7468,55.9579,55.718,55.9003,32549.0
2021-02-17 13:30:00,58.25,58.34,58.15,58.27,27275.0,55.8811,55.9675,55.7852,55.9003,27275.0
2021-02-17 14:00:00,58.25,58.39,58.19,58.2,18130.0,55.8811,56.0154,55.8236,55.8332,18130.0
2021-02-17 14:30:00,58.18,58.54,58.18,58.51,31064.0,55.814,56.1593,55.814,56.1306,31064.0
2021-02-17 15:00:00,58.51,58.67,58.31,58.42,47204.0,56.1306,56.284,55.9387,56.0442,47204.0
2021-02-17 15:30:00,58.41,58.59,58.35,58.57,177584.0,56.0346,56.2073,55.9771,56.1881,177584.0
2021-02-18 09:30:00,58.36,59.03,58.2,58.57,107420.0,55.9867,56.6294,55.8332,56.1881,107420.0
2021-02-18 10:00:00,58.51,58.54,58.01,58.27,109526.0,56.1306,56.1593,55.6509,55.9003,109526.0
2021-02-18 10:30:00,58.27,58.75,58.15,58.53,74036.0,55.9003,56.3608,55.7852,56.1497,74036.0
2021-02-18 11:00:00,58.51,58.68,58.4,58.45,102622.0,56.1306,56.2936,56.025,56.073,102622.0
2021-02-18 11:30:00,58.46,58.99,58.45,58.89,91803.0,56.0826,56.591,56.073,56.4951,91803.0
2021-02-18 12:00:00,58.89,58.9,58.41,58.49,137922.0,56.4951,56.5047,56.0346,56.1114,137922.0
2021-02-18 12:30:00,58.49,58.6,58.46,58.6,51577.0,56.1114,56.2169,56.0826,56.2169,51577.0
2021-02-18 13:00:00,58.55,58.69,58.36,58.63,105246.0,56.1689,56.3032,55.9867,56.2457,105246.0
2021-02-18 13:30:00,58.64,58.7,58.54,58.55,33846.0,56.2553,56.3128,56.1593,56.1689,33846.0
2021-02-18 14:00:00,58.57,58.68,58.52,58.59,50299.0,56.1881,56.2936,56.1401,56.2073,50299.0
2021-02-18 14:30:00,58.59,58.6,58.5,58.55,164443.0,56.2073,56.2169,56.121,56.1689,164443.0
2021-02-18 15:00:00,58.52,58.53,58.13,58.18,68979.0,56.1401,56.1497,55.766,55.814,68979.0
2021-02-18 15:30:00,58.17,58.32,58.11,58.25,190363.0,55.8044,55.9483,55.7468,55.8811,190363.0
2021-02-19 09:30:00,58.63,59.65,58.63,59.65,148177.0,56.2457,57.2242,56.2457,57.2242,148177.0
2021-02-19 10:00:00,59.76,59.76,59.45,59.51,54362.0,57.3297,57.3297,57.0323,57.0899,54362.0
2021-02-19 10:30:00,59.52,59.54,59.24,59.4,41346.0,57.0995,57.1187,56.8309,56.9844,41346.0
2021-02-19 11:00:00,59.39,59.58,59.34,59.52,41978.0,56.9748,57.157,56.9268,57.0995,41978.0
2021-02-19 11:30:00,59.47,59.84,59.37,59.39,29097.0,57.0515,57.4065,56.9556,56.9748,29097.0
2021-02-19 12:00:00,59.32,59.49,59.27,59.28,11086.0,56.9076,57.0707,56.8596,56.8692,11086.0
2021-02-19 12:30:00,59.28,59.4,59.01,59.09,49706.0,56.8692,56.9844,56.6102,56.687,49706.0
2021-02-19 13:00:00,59.14,59.15,59.01,59.15,28071.0,56.7349,56.7445,56.6102,56.7445,28071.0
2021-02-19 13:30:00,59.12,59.25,59.08,59.24,42891.0,56.7157,56.8405,56.6774,56.8309,42891.0
2021-02-19 14:00:00,59.24,59.32,59.05,59.05,45545.0,56.8309,56.9076,56.6486,56.6486,45545.0
2021-02-19 14:30:00,59.07,59.31,59.07,59.15,24632.0,56.6678,56.898,56.6678,56.7445,24632.0
2021-02-19 15:00:00,59.17,59.29,59.08,59.16,47694.0,56.7637,56.8788,56.6774,56.7541,47694.0
2021-02-19 15:30:00,59.16,59.36,59.15,59.32,127756.0,56.7541,56.946,56.7445,56.9076,127756.0
2021-02-22 09:30:00,58.94,59.02,58.51,58.93,33583.0,56.5431,56.6198,56.1306,56.5335,33583.0
2021-02-22 10:00:00,58.93,59.07,58.84,58.94,27582.0,56.5335,56.6678,56.4471,56.5431,27582.0
2021-02-22 10:30:00,58.95,59.3,58.87,59.07,29355.0,56.5527,56.8884,56.4759,56.6678,29355.0
2021-02-22 11:00:00,59.05,59.32,59.05,59.19,43739.0,56.6486,56.9076,56.6486,56.7829,43739.0
2021-02-22 11:30:00,59.19,59.25,59.03,59.12,32974.0,56.7829,56.8405,56.6294,56.7157,32974.0
2021-02-22 12:00:00,59.11,59.38,59.04,59.38,61590.0,56.7062,56.9652,56.639,56.9652,61590.0
2021-02-22 12:30:00,59.35,59.38,59.19,59.22,34639.0,56.9364,56.9652,56.7829,56.8117,34639.0
2021-02-22 13:00:00,59.23,59.23,59.11,59.15,19548.0,56.8213,56.8213,56.7062,56.7445,19548.0
2021-02-22 13:30:00,59.16,59.29,59.16,59.2,18546.0,56.7541,56.8788,56.7541,56.7925,18546.0
2021-02-22 14:00:00,59.17,59.28,59.12,59.2,20528.0,56.7637,56.8692,56.7157,56.7925,20528.0
2021-02-22 14:30:00,59.17,59.26,59.14,59.21,24296.0,56.7637,56.8501,56.7349,56.8021,24296.0
2021-02-22 15:00:00,59.21,59.28,58.93,58.93,42572.0,56.8021,56.8692,56.5335,56.5335,42572.0
2021-02-22 15:30:00,58.93,59.08,58.9,59.03,91177.0,56.5335,56.6774,56.5047,56.6294,91177.0
2021-02-23 09:30:00,58.5,58.65,57.13,57.32,101738.0,56.121,56.2649,54.8067,54.9889,101738.0
2021-02-23 10:00:00,57.4,57.83,57.28,57.81,37354.0,55.0657,55.4782,54.9506,55.459,37354.0
2021-02-23 10:30:00,57.86,58.27,57.68,58.03,31858.0,55.507,55.9003,55.3343,55.6701,31858.0
2021-02-23 11:00:00,58.02,58.22,57.85,57.95,17105.0,55.6605,55.8523,55.4974,55.5933,17105.0
2021-02-23 11:30:00,57.93,58.15,57.82,57.94,30100.0,55.5741,55.7852,55.4686,55.5837,30100.0
2021-02-23 12:00:00,57.9,57.95,57.77,57.91,33088.0,55.5454,55.5933,55.4206,55.555,33088.0
2021-02-23 12:30:00,57.91,57.96,57.5,57.52,28852.0,55.555,55.6029,55.1616,55.1808,28852.0
2021-02-23 13:00:00,57.5,58.03,57.46,58.01,33251.0,55.1616,55.6701,55.1233,55.6509,33251.0
2021-02-23 13:30:00,58.0,58.09,57.9,58.05,16710.0,55.6413,55.7276,55.5454,55.6893,16710.0
2021-02-23 14:00:00,58.04,58.38,58.04,58.35,48219.0,55.6797,56.0058,55.6797,55.9771,48219.0
2021-02-23 14:30:00,58.34,58.47,58.13,58.43,17414.0,55.9675,56.0922,55.766,56.0538,17414.0
2021-02-23 15:00:00,58.45,58.75,58.38,58.69,23928.0,56.073,56.3608,56.0058,56.3032,23928.0
2021-02-23 15:30:00,58.71,58.78,58.38,58.59,98222.0,56.3224,56.3896,56.0058,56.2073,98222.0
2021-02-24 09:30:00,58.85,59.78,58.85,59.75,78699.0,56.4567,57.3489,56.4567,57.3201,78699.0
2021-02-24 10:00:00,59.78,59.8,58.9,59.34,135803.0,57.3489,57.3681,56.5047,56.9268,135803.0
2021-02-24 10:30:00,59.36,59.38,59.1,59.27,149568.0,56.946,56.9652,56.6966,56.8596,149568.0
2021-02-24 11:00:00,59.27,59.61,59.23,59.45,78491.0,56.8596,57.1858,56.8213,57.0323,78491.0
2021-02-24 11:30:00,59.48,59.74,59.48,59.69,49627.0,57.0611,57.3105,57.0611,57.2626,49627.0
2021-02-24 12:00:00,59.69,59.89,59.64,59.82,50452.0,57.2626,57.4544,57.2146,57.3873,50452.0
2021-02-24 12:30:00,59.82,59.87,59.59,59.59,22895.0,57.3873,57.4352,57.1666,57.1666,22895.0
2021-02-24 13:00:00,59.6,59.63,59.5,59.53,34251.0,57.1762,57.205,57.0803,57.1091,34251.0
2021-02-24 13:30:00,59.5,59.73,59.41,59.45,105772.0,57.0803,57.3009,56.994,57.0323,105772.0
2021-02-24 14:00:00,59.45,59.51,59.22,59.22,23288.0,57.0323,57.0899,56.8117,56.8117,23288.0
2021-02-24 14:30:00,59.23,59.26,58.9,59.01,32961.0,56.8213,56.8501,56.5047,56.6102,32961.0
2021-02-24 15:00:00,58.99,59.11,58.95,59.0,52717.0,56.591,56.7062,56.5527,56.6006,52717.0
2021-02-24 15:30:00,59.01,59.46,58.95,59.38,160870.0,56.6102,57.0419,56.5527,56.9652,160870.0
2021-02-25 09:30:00,59.14,59.66,58.57,58.69,32231.0,56.7349,57.2338,56.1881,56.3032,32231.0
2021-02-25 10:00:00,58.62,58.67,58.04,58.04,30456.0,56.2361,56.284,55.6797,55.6797,30456.0
2021-02-25 10:30:00,58.07,58.08,57.39,57.65,44546.0,55.7084,55.718,55.0561,55.3055,44546.0
2021-02-25 11:00:00,57.63,57.93,57.52,57.56,42867.0,55.2863,55.5741,55.1808,55.2192,42867.0
2021-02-25 11:30:00,57.57,57.57,57.01,57.08,80489.0,55.2288,55.2288,54.6916,54.7587,80489.0
2021-02-25 12:00:00,57.02,57.37,56.76,57.27,209081.0,54.7011,55.0369,54.4517,54.941,209081.0
2021-02-25 12:30:00,57.28,57.28,56.67,56.67,44221.0,54.9506,54.9506,54.3654,54.3654,44221.0
2021-02-25 13:00:00,56.66,57.09,56.53,57.07,71714.0,54.3558,54.7683,54.2311,54.7491,71714.0
2021-02-25 13:30:00,57.04,57.1,56.85,56.97,71908.0,54.7203,54.7779,54.5381,54.6532,71908.0
2021-02-25 14:00:00,57.0,57.28,56.91,57.23,60697.0,54.682,54.9506,54.5956,54.9026,60697.0
2021-02-25 14:30:00,57.21,57.25,56.85,56.95,40459.0,54.8834,54.9218,54.5381,54.634,40459.0
2021-02-25 15:00:00,56.9,56.93,56.51,56.52,48165.0,54.586,54.6148,54.2119,54.2215,48165.0
2021-02-25 15:30:00,56.52,56.69,56.17,56.49,182946.0,54.2215,54.3846,53.8857,54.1927,182946.0
2021-02-26 09:30:00,56.82,57.12,56.47,56.69,87330.0,54.5093,54.7971,54.1735,54.3846,87330.0
2021-02-26 10:00:00,56.67,56.88,56.27,56.27,72969.0,54.3654,54.5668,53.9816,53.9816,72969.0
2021-02-26 10:30:00,56.31,56.98,56.27,56.85,54834.0,54.02,54.6628,53.9816,54.5381,54834.0
2021-02-26 11:00:00,56.84,57.17,56.7,57.09,39202.0,54.5285,54.845,54.3942,54.7683,39202.0
2021-02-26 11:30:00,57.12,57.47,57.0,57.05,36316.0,54.7971,55.1328,54.682,54.7299,36316.0
2021-02-26 12:00:00,57.09,57.57,57.08,57.47,29287.0,54.7683,55.2288,54.7587,55.1328,29287.0
2021-02-26 12:30:00,57.48,57.61,57.13,57.13,33760.0,55.1424,55.2672,54.8067,54.8067,33760.0
2021-02-26 13:00:00,57.14,57.38,56.97,57.3,22522.0,54.8163,55.0465,54.6532,54.9698,22522.0
2021-02-26 13:30:00,57.32,57.33,56.89,57.03,65712.0,54.9889,54.9985,54.5764,54.7107,65712.0
2021-02-26 14:00:00,57.01,57.18,56.75,56.89,79412.0,54.6916,54.8546,54.4421,54.5764,79412.0
2021-02-26 14:30:00,56.9,57.12,56.85,57.06,41199.0,54.586,54.7971,54.5381,54.7395,41199.0
2021-02-26 15:00:00,57.06,57.35,57.01,57.15,83162.0,54.7395,55.0177,54.6916,54.8259,83162.0
2021-02-26 15:30:00,57.13,57.65,57.13,57.29,251382.0,54.8067,55.3055,54.8067,54.9602,251382.0
2021-03-01 09:30:00,58.77,59.17,58.42,58.85,84847.0,56.38,56.7637,56.0442,56.4567,84847.0
2021-03-01 10:00:00,58.73,59.08,58.56,58.89,46352.0,56.3416,56.6774,56.1785,56.4951,46352.0
2021-03-01 10:30:00,58.87,59.22,58.81,58.85,22335.0,56.4759,56.8117,56.4184,56.4567,22335.0
2021-03-01 11:00:00,58.87,59.07,58.74,58.91,12029.0,56.4759,56.6678,56.3512,56.5143,12029.0
2021-03-01 11:30:00,58.94,59.15,58.93,59.14,16925.0,56.5431,56.7445,56.5335,56.7349,16925.0
2021-03-01 12:00:00,59.14,59.39,58.84,58.91,215553.0,56.7349,56.9748,56.4471,56.5143,215553.0
2021-03-01 12:30:00,58.91,59.17,58.84,59.13,35930.0,56.5143,56.7637,56.4471,56.7253,35930.0
2021-03-01 13:00:00,59.12,59.19,58.97,59.19,26806.0,56.7157,56.7829,56.5718,56.7829,26806.0
2021-03-01 13:30:00,59.22,59.47,59.21,59.36,18080.0,56.8117,57.0515,56.8021,56.946,18080.0
2021-03-01 14:00:00,59.39,59.66,59.39,59.64,19237.0,56.9748,57.2338,56.9748,57.2146,19237.0
2021-03-01 14:30:00,59.65,59.75,59.5,59.5,39358.0,57.2242,57.3201,57.0803,57.0803,39358.0
2021-03-01 15:00:00,59.49,59.62,59.44,59.54,44332.0,57.0707,57.1954,57.0227,57.1187,44332.0
2021-03-01 15:30:00,59.62,59.63,59.16,59.34,73911.0,57.1954,57.205,56.7541,56.9268,73911.0
2021-03-02 09:30:00,60.5,60.64,59.03,59.89,156803.0,58.0396,58.1739,56.6294,57.4544,156803.0
2021-03-02 10:00:00,59.77,59.88,59.23,59.28,52679.0,57.3393,57.4448,56.8213,56.8692,52679.0
2021-03-02 10:30:00,59.3,59.63,59.25,59.34,39391.0,56.8884,57.205,56.8405,56.9268,39391.0
2021-03-02 11:00:00,59.3,59.76,59.3,59.51,32651.0,56.8884,57.3297,56.8884,57.0899,32651.0
2021-03-02 11:30:00,59.51,59.51,59.28,59.36,29638.0,57.0899,57.0899,56.8692,56.946,29638.0
2021-03-02 12:00:00,59.34,59.54,59.25,59.47,15287.0,56.9268,57.1187,56.8405,57.0515,15287.0
2021-03-02 12:30:00,59.48,59.69,59.41,59.69,21226.0,57.0611,57.2626,56.994,57.2626,21226.0
2021-03-02 13:00:00,59.69,60.05,59.66,60.01,142613.0,57.2626,57.6079,57.2338,57.5696,142613.0
2021-03-02 13:30:00,60.0,60.23,60.0,60.07,61884.0,57.56,57.7806,57.56,57.6271,61884.0
2021-03-02 14:00:00,60.12,60.16,59.69,59.69,26671.0,57.6751,57.7135,57.2626,57.2626,26671.0
2021-03-02 14:30:00,59.71,59.88,59.68,59.77,30582.0,57.2818,57.4448,57.253,57.3393,30582.0
2021-03-02 15:00:00,59.77,59.98,59.74,59.77,37302.0,57.3393,57.5408,57.3105,57.3393,37302.0
2021-03-02 15:30:00,59.75,59.8,59.56,59.64,133322.0,57.3201,57.3681,57.1379,57.2146,133322.0
2021-03-03 09:30:00,61.62,61.64,60.89,61.0,101292.0,59.1141,59.1333,58.4138,58.5193,101292.0
2021-03-03 10:00:00,61.05,61.12,60.34,60.8,52917.0,58.5673,58.6344,57.8861,58.3274,52917.0
2021-03-03 10:30:00,60.75,61.11,60.52,61.04,63004.0,58.2795,58.6248,58.0588,58.5577,63004.0
2021-03-03 11:00:00,61.09,61.41,60.9,61.4,46300.0,58.6056,58.9126,58.4234,58.903,46300.0
2021-03-03 11:30:00,61.39,61.64,61.12,61.48,44276.0,58.8934,59.1333,58.6344,58.9798,44276.0
2021-03-03 12:00:00,61.44,61.59,61.32,61.46,75375.0,58.9414,59.0853,58.8263,58.9606,75375.0
2021-03-03 12:30:00,61.46,61.89,61.42,61.72,46349.0,58.9606,59.3731,58.9222,59.21,46349.0
2021-03-03 13:00:00,61.68,61.82,61.59,61.68,52463.0,59.1716,59.3059,59.0853,59.1716,52463.0
2021-03-03 13:30:00,61.66,61.76,61.25,61.34,51952.0,59.1524,59.2484,58.7591,58.8455,51952.0
2021-03-03 14:00:00,61.35,61.35,60.85,60.9,88205.0,58.8551,58.8551,58.3754,58.4234,88205.0
2021-03-03 14:30:00,60.91,61.34,60.77,61.33,66756.0,58.433,58.8455,58.2986,58.8359,66756.0
2021-03-03 15:00:00,61.29,61.45,61.15,61.36,78247.0,58.7975,58.951,58.6632,58.8646,78247.0
2021-03-03 15:30:00,61.36,61.41,60.83,60.83,180823.0,58.8646,58.9126,58.3562,58.3562,180823.0
2021-03-04 09:30:00,60.45,61.51,60.45,60.66,139248.0,57.9917,59.0085,57.9917,58.1931,139248.0
2021-03-04 10:00:00,60.73,60.74,59.67,60.14,90552.0,58.2603,58.2699,57.2434,57.6943,90552.0
2021-03-04 10:30:00,60.08,60.19,59.66,59.8,80855.0,57.6367,57.7422,57.2338,57.3681,80855.0
2021-03-04 11:00:00,59.76,59.89,59.18,59.39,57881.0,57.3297,57.4544,56.7733,56.9748,57881.0
2021-03-04 11:30:00,59.41,59.85,59.38,59.84,42046.0,56.994,57.4161,56.9652,57.4065,42046.0
2021-03-04 12:00:00,59.85,60.3,59.35,59.62,53423.0,57.4161,57.8478,56.9364,57.1954,53423.0
2021-03-04 12:30:00,59.62,59.67,58.51,58.6,67144.0,57.1954,57.2434,56.1306,56.2169,67144.0
2021-03-04 13:00:00,58.54,58.86,58.22,58.38,127317.0,56.1593,56.4663,55.8523,56.0058,127317.0
2021-03-04 13:30:00,58.41,58.41,57.53,57.69,97324.0,56.0346,56.0346,55.1904,55.3439,97324.0
2021-03-04 14:00:00,57.71,58.42,57.45,58.33,82613.0,55.3631,56.0442,55.1137,55.9579,82613.0
2021-03-04 14:30:00,58.33,58.44,57.8,58.44,84961.0,55.9579,56.0634,55.4494,56.0634,84961.0
2021-03-04 15:00:00,58.49,58.55,58.06,58.36,80115.0,56.1114,56.1689,55.6989,55.9867,80115.0
2021-03-04 15:30:00,58.37,58.73,58.29,58.48,217706.0,55.9962,56.3416,55.9195,56.1018,217706.0
2021-03-05 09:30:00,59.23,59.43,58.12,58.35,61458.0,56.8213,57.0131,55.7564,55.9771,61458.0
2021-03-05 10:00:00,58.35,58.5,57.66,57.78,57734.0,55.9771,56.121,55.3151,55.4302,57734.0
2021-03-05 10:30:00,57.76,57.94,57.33,57.52,52965.0,55.4111,55.5837,54.9985,55.1808,52965.0
2021-03-05 11:00:00,57.46,57.46,56.32,56.45,52639.0,55.1233,55.1233,54.0296,54.1543,52639.0
2021-03-05 11:30:00,56.48,57.38,56.48,57.25,43354.0,54.1831,55.0465,54.1831,54.9218,43354.0
2021-03-05 12:00:00,57.24,57.79,57.12,57.71,64070.0,54.9122,55.4398,54.7971,55.3631,64070.0
2021-03-05 12:30:00,57.71,57.84,57.56,57.81,76446.0,55.3631,55.4878,55.2192,55.459,76446.0
2021-03-05 13:00:00,57.86,58.29,57.51,58.08,77772.0,55.507,55.9195,55.1712,55.718,77772.0
2021-03-05 13:30:00,58.13,58.69,58.06,58.45,141311.0,55.766,56.3032,55.6989,56.073,141311.0
2021-03-05 14:00:00,58.53,58.53,58.04,58.37,49269.0,56.1497,56.1497,55.6797,55.9962,49269.0
2021-03-05 14:30:00,58.37,58.56,58.26,58.54,52200.0,55.9962,56.1785,55.8907,56.1593,52200.0
2021-03-05 15:00:00,58.52,58.86,58.34,58.77,65799.0,56.1401,56.4663,55.9675,56.38,65799.0
2021-03-05 15:30:00,58.77,59.25,58.71,59.24,105484.0,56.38,56.8405,56.3224,56.8309,105484.0
2021-03-08 09:30:00,59.51,60.03,59.04,59.48,57052.0,57.0899,57.5887,56.639,57.0611,57052.0
2021-03-08 10:00:00,59.4,59.82,59.16,59.75,85193.0,56.9844,57.3873,56.7541,57.3201,85193.0
2021-03-08 10:30:00,59.73,59.93,59.55,59.76,41993.0,57.3009,57.4928,57.1283,57.3297,41993.0
2021-03-08 11:00:00,59.76,60.12,59.69,60.08,28491.0,57.3297,57.6751,57.2626,57.6367,28491.0
2021-03-08 11:30:00,60.08,60.15,59.62,59.66,43684.0,57.6367,57.7039,57.1954,57.2338,43684.0
2021-03-08 12:00:00,59.69,60.09,59.69,60.01,136851.0,57.2626,57.6463,57.2626,57.5696,136851.0
2021-03-08 12:30:00,59.98,60.31,59.92,59.92,52500.0,57.5408,57.8574,57.4832,57.4832,52500.0
2021-03-08 13:00:00,59.94,60.01,59.74,59.8,45754.0,57.5024,57.5696,57.3105,57.3681,45754.0
2021-03-08 13:30:00,59.81,59.81,58.98,58.99,21340.0,57.3777,57.3777,56.5814,56.591,21340.0
2021-03-08 14:00:00,58.98,59.56,58.97,59.44,37193.0,56.5814,57.1379,56.5718,57.0227,37193.0
2021-03-08 14:30:00,59.5,59.51,59.18,59.39,21051.0,57.0803,57.0899,56.7733,56.9748,21051.0
2021-03-08 15:00:00,59.42,59.43,58.9,59.0,38478.0,57.0035,57.0131,56.5047,56.6006,38478.0
2021-03-08 15:30:00,59.0,59.24,58.79,58.84,168500.0,56.6006,56.8309,56.3992,56.4471,168500.0
2021-03-09 09:30:00,59.19,59.67,58.58,59.63,123280.0,56.7829,57.2434,56.1977,57.205,123280.0
2021-03-09 10:00:00,59.63,59.72,59.23,59.39,109805.0,57.205,57.2913,56.8213,56.9748,109805.0
2021-03-09 10:30:00,59.38,59.84,59.23,59.81,60398.0,56.9652,57.4065,56.8213,57.3777,60398.0
2021-03-09 11:00:00,59.82,60.09,59.77,59.94,82781.0,57.3873,57.6463,57.3393,57.5024,82781.0
2021-03-09 11:30:00,59.89,59.95,59.64,59.94,19573.0,57.4544,57.512,57.2146,57.5024,19573.0
2021-03-09 12:00:00,59.95,60.15,59.93,60.15,27007.0,57.512,57.7039,57.4928,57.7039,27007.0
2021-03-09 12:30:00,60.18,60.27,59.8,59.82,35772.0,57.7326,57.819,57.3681,57.3873,35772.0
2021-03-09 13:00:00,59.87,59.97,59.6,59.68,13598.0,57.4352,57.5312,57.1762,57.253,13598.0
2021-03-09 13:30:00,59.65,60.0,59.65,59.95,29709.0,57.2242,57.56,57.2242,57.512,29709.0
2021-03-09 14:00:00,59.96,60.1,59.82,59.84,22933.0,57.5216,57.6559,57.3873,57.4065,22933.0
2021-03-09 14:30:00,59.86,60.12,59.8,59.86,31259.0,57.4257,57.6751,57.3681,57.4257,31259.0
2021-03-09 15:00:00,59.9,60.0,59.77,59.88,32393.0,57.464,57.56,57.3393,57.4448,32393.0
2021-03-09 15:30:00,59.89,60.02,59.47,59.6,101334.0,57.4544,57.5791,57.0515,57.1762,101334.0
2021-03-10 09:30:00,60.16,60.48,59.76,60.29,56412.0,57.7135,58.0204,57.3297,57.8382,56412.0
2021-03-10 10:00:00,60.3,60.45,60.06,60.06,25149.0,57.8478,57.9917,57.6175,57.6175,25149.0
2021-03-10 10:30:00,60.01,60.32,59.81,60.08,29149.0,57.5696,57.8669,57.3777,57.6367,29149.0
2021-03-10 11:00:00,60.18,60.45,60.16,60.22,17397.0,57.7326,57.9917,57.7135,57.771,17397.0
2021-03-10 11:30:00,60.3,60.51,60.11,60.4,16502.0,57.8478,58.0492,57.6655,57.9437,16502.0
2021-03-10 12:00:00,60.45,60.57,60.27,60.49,17709.0,57.9917,58.1068,57.819,58.03,17709.0
2021-03-10 12:30:00,60.49,60.62,60.32,60.46,14495.0,58.03,58.1547,57.8669,58.0013,14495.0
2021-03-10 13:00:00,60.43,60.46,60.04,60.45,51823.0,57.9725,58.0013,57.5983,57.9917,51823.0
2021-03-10 13:30:00,60.51,60.58,60.29,60.44,24325.0,58.0492,58.1164,57.8382,57.9821,24325.0
2021-03-10 14:00:00,60.43,60.75,60.38,60.66,44651.0,57.9725,58.2795,57.9245,58.1931,44651.0
2021-03-10 14:30:00,60.63,60.89,60.6,60.89,63880.0,58.1643,58.4138,58.1356,58.4138,63880.0
2021-03-10 15:00:00,60.88,60.98,60.58,60.59,56413.0,58.4042,58.5001,58.1164,58.126,56413.0
2021-03-10 15:30:00,60.55,60.91,60.47,60.69,218859.0,58.0876,58.433,58.0108,58.2219,218859.0
2021-03-11 09:30:00,61.22,61.39,60.65,61.39,28217.0,58.7303,58.8934,58.1835,58.8934,28217.0
2021-03-11 10:00:00,61.45,61.63,61.13,61.36,32390.0,58.951,59.1237,58.644,58.8646,32390.0
2021-03-11 10:30:00,61.37,61.55,61.28,61.51,29971.0,58.8742,59.0469,58.7879,59.0085,29971.0
2021-03-11 11:00:00,61.49,61.64,61.43,61.49,35446.0,58.9894,59.1333,58.9318,58.9894,35446.0
2021-03-11 11:30:00,61.55,61.74,61.51,61.51,19040.0,59.0469,59.2292,59.0085,59.0085,19040.0
2021-03-11 12:00:00,61.47,61.65,61.43,61.62,16159.0,58.9702,59.1429,58.9318,59.1141,16159.0
2021-03-11 12:30:00,61.61,61.88,61.6,61.82,55013.0,59.1045,59.3635,59.0949,59.3059,55013.0
2021-03-11 13:00:00,61.82,61.98,61.77,61.85,45974.0,59.3059,59.4594,59.258,59.3347,45974.0
2021-03-11 13:30:00,61.85,61.96,61.79,61.84,58171.0,59.3347,59.4402,59.2772,59.3251,58171.0
2021-03-11 14:00:00,61.84,61.95,61.8,61.91,41562.0,59.3251,59.4307,59.2868,59.3923,41562.0
2021-03-11 14:30:00,61.92,61.99,61.41,61.66,110518.0,59.4019,59.469,58.9126,59.1524,110518.0
2021-03-11 15:00:00,61.63,61.87,61.57,61.87,125602.0,59.1237,59.3539,59.0661,59.3539,125602.0
2021-03-11 15:30:00,61.83,62.12,61.77,61.86,377260.0,59.3155,59.5937,59.258,59.3443,377260.0
2021-03-12 09:30:00,61.5,62.47,61.46,62.35,98788.0,58.999,59.9295,58.9606,59.8144,98788.0
2021-03-12 10:00:00,62.35,62.6,62.24,62.51,88914.0,59.8144,60.0542,59.7089,59.9679,88914.0
2021-03-12 10:30:00,62.55,62.66,62.35,62.48,35184.0,60.0063,60.1118,59.8144,59.9391,35184.0
2021-03-12 11:00:00,62.49,62.66,62.26,62.51,39178.0,59.9487,60.1118,59.728,59.9679,39178.0
2021-03-12 11:30:00,62.53,62.83,62.49,62.71,22119.0,59.9871,60.2749,59.9487,60.1597,22119.0
2021-03-12 12:00:00,62.75,62.81,62.58,62.81,27461.0,60.1981,60.2557,60.035,60.2557,27461.0
2021-03-12 12:30:00,62.79,62.83,62.63,62.66,21317.0,60.2365,60.2749,60.083,60.1118,21317.0
2021-03-12 13:00:00,62.66,62.78,62.59,62.73,23146.0,60.1118,60.2269,60.0446,60.1789,23146.0
2021-03-12 13:30:00,62.73,62.81,62.42,62.42,22541.0,60.1789,60.2557,59.8815,59.8815,22541.0
2021-03-12 14:00:00,62.4,62.69,62.35,62.69,32345.0,59.8624,60.1406,59.8144,60.1406,32345.0
2021-03-12 14:30:00,62.67,62.8,62.66,62.76,20716.0,60.1214,60.2461,60.1118,60.2077,20716.0
2021-03-12 15:00:00,62.75,62.91,62.67,62.77,38550.0,60.1981,60.3516,60.1214,60.2173,38550.0
2021-03-12 15:30:00,62.79,62.99,62.68,62.83,122573.0,60.2365,60.4284,60.131,60.2749,122573.0
2021-03-15 09:30:00,62.64,62.94,62.44,62.46,145464.0,60.0926,60.3804,59.9007,59.9199,145464.0
2021-03-15 10:00:00,62.54,63.1,62.45,62.98,28930.0,59.9967,60.5339,59.9103,60.4188,28930.0
2021-03-15 10:30:00,63.07,63.26,62.78,62.78,25593.0,60.5051,60.6874,60.2269,60.2269,25593.0
2021-03-15 11:00:00,62.82,63.16,62.81,62.97,63458.0,60.2653,60.5914,60.2557,60.4092,63458.0
2021-03-15 11:30:00,62.98,63.12,62.8,62.95,38951.0,60.4188,60.5531,60.2461,60.39,38951.0
2021-03-15 12:00:00,62.97,63.43,62.96,63.35,45357.0,60.4092,60.8505,60.3996,60.7737,45357.0
2021-03-15 12:30:00,63.38,63.51,63.26,63.49,21200.0,60.8025,60.9272,60.6874,60.908,21200.0
2021-03-15 13:00:00,63.47,63.65,63.46,63.58,49425.0,60.8888,61.0615,60.8792,60.9944,49425.0
2021-03-15 13:30:00,63.55,63.85,63.52,63.81,35903.0,60.9656,61.2534,60.9368,61.215,35903.0
2021-03-15 14:00:00,63.85,63.96,63.81,63.95,44437.0,61.2534,61.3589,61.215,61.3493,44437.0
2021-03-15 14:30:00,63.95,64.03,63.83,63.94,48384.0,61.3493,61.4261,61.2342,61.3397,48384.0
2021-03-15 15:00:00,63.97,63.99,63.57,63.58,60482.0,61.3685,61.3877,60.9848,60.9944,60482.0
2021-03-15 15:30:00,63.58,63.93,63.49,63.85,142250.0,60.9944,61.3301,60.908,61.2534,142250.0
2021-03-16 09:30:00,63.15,64.0,62.78,63.83,99955.0,60.5819,61.3973,60.2269,61.2342,99955.0
2021-03-16 10:00:00,63.83,63.91,63.54,63.77,53670.0,61.2342,61.3109,60.956,61.1766,53670.0
2021-03-16 10:30:00,63.78,64.0,63.45,63.45,82301.0,61.1862,61.3973,60.8697,60.8697,82301.0
2021-03-16 11:00:00,63.43,63.44,63.12,63.34,46356.0,60.8505,60.8601,60.5531,60.7641,46356.0
2021-03-16 11:30:00,63.31,63.58,63.16,63.53,67068.0,60.7353,60.9944,60.5914,60.9464,67068.0
2021-03-16 12:00:00,63.54,63.66,63.22,63.27,33205.0,60.956,61.0711,60.649,60.697,33205.0
2021-03-16 12:30:00,63.27,63.36,63.2,63.23,25180.0,60.697,60.7833,60.6298,60.6586,25180.0
2021-03-16 13:00:00,63.23,63.36,63.18,63.24,58946.0,60.6586,60.7833,60.6106,60.6682,58946.0
2021-03-16 13:30:00,63.24,63.36,63.0,63.18,33854.0,60.6682,60.7833,60.438,60.6106,33854.0
2021-03-16 14:00:00,63.14,63.22,62.99,63.02,31385.0,60.5723,60.649,60.4284,60.4571,31385.0
2021-03-16 14:30:00,63.02,63.27,62.97,63.21,67522.0,60.4571,60.697,60.4092,60.6394,67522.0
2021-03-16 15:00:00,63.19,63.32,63.08,63.26,37355.0,60.6202,60.7449,60.5147,60.6874,37355.0
2021-03-16 15:30:00,63.26,63.42,63.13,63.21,121086.0,60.6874,60.8409,60.5627,60.6394,121086.0
2021-03-17 09:30:00,62.99,63.69,62.9,63.35,55270.0,60.4284,61.0999,60.342,60.7737,55270.0
2021-03-17 10:00:00,63.25,63.37,62.88,63.35,59997.0,60.6778,60.7929,60.3228,60.7737,59997.0
2021-03-17 10:30:00,63.28,63.28,62.77,62.86,31336.0,60.7066,60.7066,60.2173,60.3036,31336.0
2021-03-17 11:00:00,62.8,63.14,62.73,63.11,22528.0,60.2461,60.5723,60.1789,60.5435,22528.0
2021-03-17 11:30:00,63.1,63.45,63.05,63.45,14565.0,60.5339,60.8697,60.4859,60.8697,14565.0
2021-03-17 12:00:00,63.43,63.65,63.42,63.46,12484.0,60.8505,61.0615,60.8409,60.8792,12484.0
2021-03-17 12:30:00,63.44,63.52,63.35,63.42,14878.0,60.8601,60.9368,60.7737,60.8409,14878.0
2021-03-17 13:00:00,63.44,63.74,63.41,63.62,24548.0,60.8601,61.1479,60.8313,61.0327,24548.0
2021-03-17 13:30:00,63.63,63.7,63.47,63.49,33498.0,61.0423,61.1095,60.8888,60.908,33498.0
2021-03-17 14:00:00,63.55,64.02,63.53,63.6,33333.0,60.9656,61.4165,60.9464,61.0136,33333.0
2021-03-17 14:30:00,63.6,64.06,63.47,63.82,43426.0,61.0136,61.4548,60.8888,61.2246,43426.0
2021-03-17 15:00:00,63.83,63.98,63.67,63.79,62570.0,61.2342,61.3781,61.0807,61.1958,62570.0
2021-03-17 15:30:00,63.79,63.98,63.73,63.89,125319.0,61.1958,61.3781,61.1383,61.2918,125319.0
2021-03-18 09:30:00,63.77,64.39,63.58,63.77,134809.0,61.1766,61.7714,60.9944,61.1766,134809.0
2021-03-18 10:00:00,63.7,64.39,63.69,64.22,44415.0,61.1095,61.7714,61.0999,61.6083,44415.0
2021-03-18 10:30:00,64.22,64.33,63.94,64.02,58079.0,61.6083,61.7139,61.3397,61.4165,58079.0
2021-03-18 11:00:00,64.02,64.41,63.96,64.38,72829.0,61.4165,61.7906,61.3589,61.7618,72829.0
2021-03-18 11:30:00,64.33,64.49,64.31,64.43,20452.0,61.7139,61.8674,61.6947,61.8098,20452.0
2021-03-18 12:00:00,64.42,64.8,64.41,64.52,26765.0,61.8002,62.1648,61.7906,61.8961,26765.0
2021-03-18 12:30:00,64.51,64.54,63.88,63.88,25973.0,61.8865,61.9153,61.2822,61.2822,25973.0
2021-03-18 13:00:00,63.91,64.07,63.91,64.03,21762.0,61.3109,61.4644,61.3109,61.4261,21762.0
2021-03-18 13:30:00,64.01,64.17,63.97,64.15,19881.0,61.4069,61.5604,61.3685,61.5412,19881.0
2021-03-18 14:00:00,64.15,64.16,63.64,63.83,261239.0,61.5412,61.5508,61.0519,61.2342,261239.0
2021-03-18 14:30:00,63.83,63.87,63.44,63.81,173670.0,61.2342,61.2726,60.8601,61.215,173670.0
2021-03-18 15:00:00,63.82,63.86,63.34,63.49,235952.0,61.2246,61.263,60.7641,60.908,235952.0
2021-03-18 15:30:00,63.5,63.55,63.02,63.38,172611.0,60.9176,60.9656,60.4571,60.8025,172611.0
2021-03-19 09:30:00,62.9,63.14,61.81,62.34,88614.0,60.342,60.5723,59.2963,59.8048,88614.0
2021-03-19 10:00:00,62.31,62.48,61.75,62.23,93658.0,59.776,59.9391,59.2388,59.6993,93658.0
2021-03-19 10:30:00,62.23,62.23,61.75,62.18,39894.0,59.6993,59.6993,59.2388,59.6513,39894.0
2021-03-19 11:00:00,62.13,62.32,62.03,62.22,40424.0,59.6033,59.7856,59.5074,59.6897,40424.0
2021-03-19 11:30:00,62.27,62.72,62.19,62.57,20197.0,59.7376,60.1693,59.6609,60.0254,20197.0
2021-03-19 12:00:00,62.62,62.74,62.56,62.68,12905.0,60.0734,60.1885,60.0158,60.131,12905.0
2021-03-19 12:30:00,62.68,62.76,62.54,62.65,13884.0,60.131,60.2077,59.9967,60.1022,13884.0
2021-03-19 13:00:00,62.64,62.84,62.52,62.76,19812.0,60.0926,60.2845,59.9775,60.2077,19812.0
2021-03-19 13:30:00,62.77,62.81,62.58,62.69,21577.0,60.2173,60.2557,60.035,60.1406,21577.0
2021-03-19 14:00:00,62.69,62.82,62.63,62.71,18694.0,60.1406,60.2653,60.083,60.1597,18694.0
2021-03-19 14:30:00,62.78,62.8,62.59,62.64,30687.0,60.2269,60.2461,60.0446,60.0926,30687.0
2021-03-19 15:00:00,62.64,62.64,62.37,62.45,24996.0,60.0926,60.0926,59.8336,59.9103,24996.0
2021-03-19 15:30:00,62.45,62.78,62.24,62.38,185534.0,59.9103,60.2269,59.7089,59.8432,185534.0
2021-03-22 09:30:00,62.42,62.53,61.32,61.45,86056.0,59.8815,59.9871,58.8263,58.951,86056.0
2021-03-22 10:00:00,61.5,61.63,61.34,61.51,41992.0,58.999,59.1237,58.8455,59.0085,41992.0
2021-03-22 10:30:00,61.46,61.81,61.43,61.78,26899.0,58.9606,59.2963,58.9318,59.2676,26899.0
2021-03-22 11:00:00,61.78,62.23,61.75,62.18,64029.0,59.2676,59.6993,59.2388,59.6513,64029.0
2021-03-22 11:30:00,62.18,62.37,61.96,62.11,17551.0,59.6513,59.8336,59.4402,59.5841,17551.0
2021-03-22 12:00:00,62.11,62.12,61.68,61.72,61388.0,59.5841,59.5937,59.1716,59.21,61388.0
2021-03-22 12:30:00,61.77,61.85,61.71,61.77,80239.0,59.258,59.3347,59.2004,59.258,80239.0
2021-03-22 13:00:00,61.78,61.94,61.7,61.88,77937.0,59.2676,59.4211,59.1908,59.3635,77937.0
2021-03-22 13:30:00,61.85,62.19,61.84,62.19,13990.0,59.3347,59.6609,59.3251,59.6609,13990.0
2021-03-22 14:00:00,62.2,62.35,62.13,62.19,60879.0,59.6705,59.8144,59.6033,59.6609,60879.0
2021-03-22 14:30:00,62.25,62.35,62.19,62.35,18557.0,59.7185,59.8144,59.6609,59.8144,18557.0
2021-03-22 15:00:00,62.36,62.41,62.21,62.28,28228.0,59.824,59.8719,59.6801,59.7472,28228.0
2021-03-22 15:30:00,62.27,62.51,62.19,62.22,105613.0,59.7376,59.9679,59.6609,59.6897,105613.0
2021-03-23 09:30:00,61.49,61.87,61.03,61.14,283255.0,58.9894,59.3539,58.5481,58.6536,283255.0
2021-03-23 10:00:00,61.13,61.16,60.0,60.0,75508.0,58.644,58.6728,57.56,57.56,75508.0
2021-03-23 10:30:00,60.02,60.16,59.59,59.61,54972.0,57.5791,57.7135,57.1666,57.1858,54972.0
2021-03-23 11:00:00,59.67,60.32,59.45,60.32,38915.0,57.2434,57.8669,57.0323,57.8669,38915.0
2021-03-23 11:30:00,60.32,60.35,59.77,59.83,28247.0,57.8669,57.8957,57.3393,57.3969,28247.0
2021-03-23 12:00:00,59.87,60.04,59.75,60.02,39057.0,57.4352,57.5983,57.3201,57.5791,39057.0
2021-03-23 12:30:00,60.0,60.03,59.84,59.87,19387.0,57.56,57.5887,57.4065,57.4352,19387.0
2021-03-23 13:00:00,59.86,59.96,59.39,59.41,27858.0,57.4257,57.5216,56.9748,56.994,27858.0
2021-03-23 13:30:00,59.4,59.47,59.03,59.27,86568.0,56.9844,57.0515,56.6294,56.8596,86568.0
2021-03-23 14:00:00,59.25,59.31,58.73,58.77,62371.0,56.8405,56.898,56.3416,56.38,62371.0
2021-03-23 14:30:00,58.77,58.88,58.34,58.34,79217.0,56.38,56.4855,55.9675,55.9675,79217.0
2021-03-23 15:00:00,58.36,58.58,57.85,57.85,150905.0,55.9867,56.1977,55.4974,55.4974,150905.0
2021-03-23 15:30:00,57.83,58.4,57.73,58.35,272803.0,55.4782,56.025,55.3823,55.9771,272803.0
2021-03-24 09:30:00,58.84,59.28,58.28,58.41,145912.0,56.4471,56.8692,55.9099,56.0346,145912.0
2021-03-24 10:00:00,58.51,58.71,58.33,58.69,51672.0,56.1306,56.3224,55.9579,56.3032,51672.0
2021-03-24 10:30:00,58.66,59.34,58.65,59.24,110012.0,56.2745,56.9268,56.2649,56.8309,110012.0
2021-03-24 11:00:00,59.26,59.3,58.59,58.76,64734.0,56.8501,56.8884,56.2073,56.3704,64734.0
2021-03-24 11:30:00,58.82,58.93,58.6,58.65,38527.0,56.4279,56.5335,56.2169,56.2649,38527.0
2021-03-24 12:00:00,58.67,59.03,58.63,58.92,34693.0,56.284,56.6294,56.2457,56.5239,34693.0
2021-03-24 12:30:00,58.91,59.13,58.8,58.98,45511.0,56.5143,56.7253,56.4088,56.5814,45511.0
2021-03-24 13:00:00,58.97,59.02,58.61,58.86,52194.0,56.5718,56.6198,56.2265,56.4663,52194.0
2021-03-24 13:30:00,58.86,58.99,58.6,58.76,39623.0,56.4663,56.591,56.2169,56.3704,39623.0
2021-03-24 14:00:00,58.72,58.87,58.58,58.58,36987.0,56.332,56.4759,56.1977,56.1977,36987.0
2021-03-24 14:30:00,58.61,58.61,58.25,58.3,55971.0,56.2265,56.2265,55.8811,55.9291,55971.0
2021-03-24 15:00:00,58.31,58.59,58.07,58.12,61117.0,55.9387,56.2073,55.7084,55.7564,61117.0
2021-03-24 15:30:00,58.12,58.34,57.8,58.04,262582.0,55.7564,55.9675,55.4494,55.6797,262582.0
2021-03-25 09:30:00,57.67,57.95,56.95,57.24,40957.0,55.3247,55.5933,54.634,54.9122,40957.0
2021-03-25 10:00:00,57.28,57.7,57.07,57.59,24623.0,54.9506,55.3535,54.7491,55.248,24623.0
2021-03-25 10:30:00,57.51,57.51,56.81,56.97,40589.0,55.1712,55.1712,54.4997,54.6532,40589.0
2021-03-25 11:00:00,56.9,57.33,56.76,57.26,33712.0,54.586,54.9985,54.4517,54.9314,33712.0
2021-03-25 11:30:00,57.25,58.14,57.23,58.14,20171.0,54.9218,55.7756,54.9026,55.7756,20171.0
2021-03-25 12:00:00,58.07,58.41,57.87,58.23,21290.0,55.7084,56.0346,55.5166,55.8619,21290.0
2021-03-25 12:30:00,58.22,58.63,58.22,58.33,37204.0,55.8523,56.2457,55.8523,55.9579,37204.0
2021-03-25 13:00:00,58.34,58.56,58.21,58.29,12466.0,55.9675,56.1785,55.8428,55.9195,12466.0
2021-03-25 13:30:00,58.29,58.49,58.11,58.2,14107.0,55.9195,56.1114,55.7468,55.8332,14107.0
2021-03-25 14:00:00,58.14,58.41,58.02,58.02,19031.0,55.7756,56.0346,55.6605,55.6605,19031.0
2021-03-25 14:30:00,58.02,58.43,57.99,58.43,38588.0,55.6605,56.0538,55.6317,56.0538,38588.0
2021-03-25 15:00:00,58.38,58.43,58.11,58.24,109982.0,56.0058,56.0538,55.7468,55.8715,109982.0
2021-03-25 15:30:00,58.22,58.65,58.15,58.42,363254.0,55.8523,56.2649,55.7852,56.0442,363254.0
2021-03-26 09:30:00,58.47,58.89,57.74,58.21,79742.0,56.0922,56.4951,55.3919,55.8428,79742.0
2021-03-26 10:00:00,58.26,59.05,58.19,59.03,26855.0,55.8907,56.6486,55.8236,56.6294,26855.0
2021-03-26 10:30:00,58.99,59.12,58.59,58.59,38745.0,56.591,56.7157,56.2073,56.2073,38745.0
2021-03-26 11:00:00,58.71,58.75,58.2,58.52,47273.0,56.3224,56.3608,55.8332,56.1401,47273.0
2021-03-26 11:30:00,58.52,59.03,58.51,58.93,30799.0,56.1401,56.6294,56.1306,56.5335,30799.0
2021-03-26 12:00:00,58.98,59.05,58.84,58.9,21206.0,56.5814,56.6486,56.4471,56.5047,21206.0
2021-03-26 12:30:00,58.93,59.12,58.76,58.78,16470.0,56.5335,56.7157,56.3704,56.3896,16470.0
2021-03-26 13:00:00,58.8,58.97,58.72,58.84,23507.0,56.4088,56.5718,56.332,56.4471,23507.0
2021-03-26 13:30:00,58.85,59.07,58.51,58.6,81129.0,56.4567,56.6678,56.1306,56.2169,81129.0
2021-03-26 14:00:00,58.62,58.62,58.2,58.52,24489.0,56.2361,56.2361,55.8332,56.1401,24489.0
2021-03-26 14:30:00,58.51,58.87,58.32,58.85,32580.0,56.1306,56.4759,55.9483,56.4567,32580.0
2021-03-26 15:00:00,58.84,58.88,58.56,58.72,75294.0,56.4471,56.4855,56.1785,56.332,75294.0
2021-03-26 15:30:00,58.71,59.66,58.71,59.58,190478.0,56.3224,57.2338,56.3224,57.157,190478.0
2021-03-29 09:30:00,59.24,59.89,58.86,59.13,64201.0,56.8309,57.4544,56.4663,56.7253,64201.0
2021-03-29 10:00:00,59.09,59.18,58.04,58.04,101519.0,56.687,56.7733,55.6797,55.6797,101519.0
2021-03-29 10:30:00,58.04,58.19,57.58,57.76,97229.0,55.6797,55.8236,55.2384,55.4111,97229.0
2021-03-29 11:00:00,57.63,57.63,57.17,57.59,88226.0,55.2863,55.2863,54.845,55.248,88226.0
2021-03-29 11:30:00,57.59,58.06,57.55,57.96,58764.0,55.248,55.6989,55.2096,55.6029,58764.0
2021-03-29 12:00:00,57.92,58.05,57.63,58.02,57597.0,55.5645,55.6893,55.2863,55.6605,57597.0
2021-03-29 12:30:00,58.02,58.2,57.95,58.18,31313.0,55.6605,55.8332,55.5933,55.814,31313.0
2021-03-29 13:00:00,58.18,58.33,58.11,58.11,27619.0,55.814,55.9579,55.7468,55.7468,27619.0
2021-03-29 13:30:00,58.1,58.39,57.96,57.96,34022.0,55.7372,56.0154,55.6029,55.6029,34022.0
2021-03-29 14:00:00,57.94,58.24,57.9,58.18,32307.0,55.5837,55.8715,55.5454,55.814,32307.0
2021-03-29 14:30:00,58.17,58.19,57.86,58.12,42262.0,55.8044,55.8236,55.507,55.7564,42262.0
2021-03-29 15:00:00,58.14,58.45,58.14,58.43,48938.0,55.7756,56.073,55.7756,56.0538,48938.0
2021-03-29 15:30:00,58.42,58.43,57.85,57.89,283957.0,56.0442,56.0538,55.4974,55.5358,283957.0
2021-03-30 09:30:00,57.77,58.2,57.72,58.03,58796.0,55.4206,55.8332,55.3727,55.6701,58796.0
2021-03-30 10:00:00,58.16,58.25,57.86,58.02,64352.0,55.7948,55.8811,55.507,55.6605,64352.0
2021-03-30 10:30:00,58.04,58.08,57.85,57.96,92619.0,55.6797,55.718,55.4974,55.6029,92619.0
2021-03-30 11:00:00,57.94,58.01,57.65,57.83,81617.0,55.5837,55.6509,55.3055,55.4782,81617.0
2021-03-30 11:30:00,57.82,57.89,57.53,57.83,49175.0,55.4686,55.5358,55.1904,55.4782,49175.0
2021-03-30 12:00:00,57.83,58.11,57.82,58.05,36408.0,55.4782,55.7468,55.4686,55.6893,36408.0
2021-03-30 12:30:00,58.03,58.11,57.85,57.92,21708.0,55.6701,55.7468,55.4974,55.5645,21708.0
2021-03-30 13:00:00,57.93,57.95,57.76,57.88,26166.0,55.5741,55.5933,55.4111,55.5262,26166.0
2021-03-30 13:30:00,57.89,57.92,57.75,57.84,46123.0,55.5358,55.5645,55.4015,55.4878,46123.0
2021-03-30 14:00:00,57.86,58.11,57.76,58.03,30044.0,55.507,55.7468,55.4111,55.6701,30044.0
2021-03-30 14:30:00,58.01,58.28,57.96,58.28,61524.0,55.6509,55.9099,55.6029,55.9099,61524.0
2021-03-30 15:00:00,58.26,58.36,58.11,58.2,69868.0,55.8907,55.9867,55.7468,55.8332,69868.0
2021-03-30 15:30:00,58.21,58.33,57.88,57.93,258586.0,55.8428,55.9579,55.5262,55.5741,258586.0
2021-03-31 09:30:00,58.24,58.24,57.78,57.91,63115.0,55.8715,55.8715,55.4302,55.555,63115.0
2021-03-31 10:00:00,57.86,57.98,57.62,57.62,15871.0,55.507,55.6221,55.2767,55.2767,15871.0
2021-03-31 10:30:00,57.62,57.73,57.37,57.59,22090.0,55.2767,55.3823,55.0369,55.248,22090.0
2021-03-31 11:00:00,57.59,57.94,57.55,57.74,19209.0,55.248,55.5837,55.2096,55.3919,19209.0
2021-03-31 11:30:00,57.73,57.78,57.52,57.65,23752.0,55.3823,55.4302,55.1808,55.3055,23752.0
2021-03-31 12:00:00,57.62,57.88,57.58,57.78,21542.0,55.2767,55.5262,55.2384,55.4302,21542.0
2021-03-31 12:30:00,57.75,57.97,57.73,57.91,109848.0,55.4015,55.6125,55.3823,55.555,109848.0
2021-03-31 13:00:00,57.9,57.96,57.83,57.87,24735.0,55.5454,55.6029,55.4782,55.5166,24735.0
2021-03-31 13:30:00,57.85,57.98,57.83,57.94,26916.0,55.4974,55.6221,55.4782,55.5837,26916.0
2021-03-31 14:00:00,57.99,58.34,57.98,58.32,51457.0,55.6317,55.9675,55.6221,55.9483,51457.0
2021-03-31 14:30:00,58.34,58.59,58.34,58.5,21788.0,55.9675,56.2073,55.9675,56.121,21788.0
2021-03-31 15:00:00,58.52,58.63,58.44,58.52,34685.0,56.1401,56.2457,56.0634,56.1401,34685.0
2021-03-31 15:30:00,58.54,58.64,57.95,57.95,144759.0,56.1593,56.2553,55.5933,55.5933,144759.0
2021-04-01 09:30:00,58.45,59.05,57.96,58.4,188316.0,56.073,56.6486,55.6029,56.025,188316.0
2021-04-01 10:00:00,58.36,58.63,58.24,58.24,32084.0,55.9867,56.2457,55.8715,55.8715,32084.0
2021-04-01 10:30:00,58.28,58.43,58.04,58.21,30934.0,55.9099,56.0538,55.6797,55.8428,30934.0
2021-04-01 11:00:00,58.17,58.17,57.85,58.04,23185.0,55.8044,55.8044,55.4974,55.6797,23185.0
2021-04-01 11:30:00,58.08,58.32,58.08,58.27,18796.0,55.718,55.9483,55.718,55.9003,18796.0
2021-04-01 12:00:00,58.25,58.53,58.25,58.42,19522.0,55.8811,56.1497,55.8811,56.0442,19522.0
2021-04-01 12:30:00,58.41,58.46,58.24,58.38,34226.0,56.0346,56.0826,55.8715,56.0058,34226.0
2021-04-01 13:00:00,58.37,58.4,58.25,58.25,22199.0,55.9962,56.025,55.8811,55.8811,22199.0
2021-04-01 13:30:00,58.26,58.37,58.17,58.27,34418.0,55.8907,55.9962,55.8044,55.9003,34418.0
2021-04-01 14:00:00,58.25,58.29,58.01,58.01,40381.0,55.8811,55.9195,55.6509,55.6509,40381.0
2021-04-01 14:30:00,58.03,58.45,58.01,58.32,80030.0,55.6701,56.073,55.6509,55.9483,80030.0
2021-04-01 15:00:00,58.33,58.38,58.2,58.29,64012.0,55.9579,56.0058,55.8332,55.9195,64012.0
2021-04-01 15:30:00,58.3,58.64,58.29,58.56,97078.0,55.9291,56.2553,55.9195,56.1785,97078.0
2021-04-05 09:30:00,59.35,59.5,58.62,58.72,47230.0,56.9364,57.0803,56.2361,56.332,47230.0
2021-04-05 10:00:00,58.75,59.0,58.52,58.92,26976.0,56.3608,56.6006,56.1401,56.5239,26976.0
2021-04-05 10:30:00,58.91,59.11,58.9,59.04,44422.0,56.5143,56.7062,56.5047,56.639,44422.0
2021-04-05 11:00:00,59.03,59.48,58.92,59.43,24491.0,56.6294,57.0611,56.5239,57.0131,24491.0
2021-04-05 11:30:00,59.43,59.48,59.29,59.4,28984.0,57.0131,57.0611,56.8788,56.9844,28984.0
2021-04-05 12:00:00,59.39,59.42,59.18,59.37,26725.0,56.9748,57.0035,56.7733,56.9556,26725.0
2021-04-05 12:30:00,59.38,59.43,59.26,59.33,12811.0,56.9652,57.0131,56.8501,56.9172,12811.0
2021-04-05 13:00:00,59.31,59.51,59.25,59.37,13103.0,56.898,57.0899,56.8405,56.9556,13103.0
2021-04-05 13:30:00,59.35,59.54,59.34,59.5,25313.0,56.9364,57.1187,56.9268,57.0803,25313.0
2021-04-05 14:00:00,59.51,59.69,59.48,59.66,23611.0,57.0899,57.2626,57.0611,57.2338,23611.0
2021-04-05 14:30:00,59.66,59.69,59.53,59.58,52531.0,57.2338,57.2626,57.1091,57.157,52531.0
2021-04-05 15:00:00,59.55,59.69,59.46,59.66,55851.0,57.1283,57.2626,57.0419,57.2338,55851.0
2021-04-05 15:30:00,59.67,60.23,59.65,60.02,248982.0,57.2434,57.7806,57.2242,57.5791,248982.0
2021-04-06 09:30:00,59.76,60.69,59.76,60.57,141195.0,57.3297,58.2219,57.3297,58.1068,141195.0
2021-04-06 10:00:00,60.61,60.75,60.33,60.45,71238.0,58.1452,58.2795,57.8765,57.9917,71238.0
2021-04-06 10:30:00,60.44,60.5,59.99,60.08,35809.0,57.9821,58.0396,57.5504,57.6367,35809.0
2021-04-06 11:00:00,60.07,60.27,60.0,60.14,32926.0,57.6271,57.819,57.56,57.6943,32926.0
2021-04-06 11:30:00,60.15,60.43,60.1,60.3,19953.0,57.7039,57.9725,57.6559,57.8478,19953.0
2021-04-06 12:00:00,60.27,60.39,60.1,60.1,25818.0,57.819,57.9341,57.6559,57.6559,25818.0
2021-04-06 12:30:00,60.1,60.1,59.96,60.05,15914.0,57.6559,57.6559,57.5216,57.6079,15914.0
2021-04-06 13:00:00,60.05,60.05,59.68,59.68,15622.0,57.6079,57.6079,57.253,57.253,15622.0
2021-04-06 13:30:00,59.67,59.87,59.62,59.72,22123.0,57.2434,57.4352,57.1954,57.2913,22123.0
2021-04-06 14:00:00,59.76,59.95,59.74,59.9,15347.0,57.3297,57.512,57.3105,57.464,15347.0
2021-04-06 14:30:00,59.87,59.92,59.62,59.72,17669.0,57.4352,57.4832,57.1954,57.2913,17669.0
2021-04-06 15:00:00,59.75,59.76,59.47,59.47,38325.0,57.3201,57.3297,57.0515,57.0515,38325.0
2021-04-06 15:30:00,59.49,59.67,59.45,59.45,179789.0,57.0707,57.2434,57.0323,57.0323,179789.0
2021-04-07 09:30:00,59.35,59.78,58.68,58.77,50549.0,56.9364,57.3489,56.2936,56.38,50549.0
2021-04-07 10:00:00,58.78,58.85,58.57,58.85,43771.0,56.3896,56.4567,56.1881,56.4567,43771.0
2021-04-07 10:30:00,58.98,59.1,58.78,58.86,25491.0,56.5814,56.6966,56.3896,56.4663,25491.0
2021-04-07 11:00:00,58.84,58.84,58.42,58.53,48961.0,56.4471,56.4471,56.0442,56.1497,48961.0
2021-04-07 11:30:00,58.54,58.54,58.18,58.2,42033.0,56.1593,56.1593,55.814,55.8332,42033.0
2021-04-07 12:00:00,58.15,58.32,58.03,58.07,29909.0,55.7852,55.9483,55.6701,55.7084,29909.0
2021-04-07 12:30:00,58.05,58.43,58.02,58.37,48564.0,55.6893,56.0538,55.6605,55.9962,48564.0
2021-04-07 13:00:00,58.36,58.5,58.15,58.18,31279.0,55.9867,56.121,55.7852,55.814,31279.0
2021-04-07 13:30:00,58.17,58.25,58.1,58.1,26723.0,55.8044,55.8811,55.7372,55.7372,26723.0
2021-04-07 14:00:00,58.12,58.25,58.12,58.16,24224.0,55.7564,55.8811,55.7564,55.7948,24224.0
2021-04-07 14:30:00,58.16,58.19,57.69,57.94,149118.0,55.7948,55.8236,55.3439,55.5837,149118.0
2021-04-07 15:00:00,57.91,58.0,57.7,57.88,108383.0,55.555,55.6413,55.3535,55.5262,108383.0
2021-04-07 15:30:00,57.88,58.1,57.84,58.03,126027.0,55.5262,55.7372,55.4878,55.6701,126027.0
2021-04-08 09:30:00,57.73,58.03,57.6,57.61,92984.0,55.3823,55.6701,55.2576,55.2672,92984.0
2021-04-08 10:00:00,57.64,57.73,57.38,57.65,79947.0,55.2959,55.3823,55.0465,55.3055,79947.0
2021-04-08 10:30:00,57.65,58.11,57.56,57.9,127831.0,55.3055,55.7468,55.2192,55.5454,127831.0
2021-04-08 11:00:00,57.92,58.33,57.92,58.1,50015.0,55.5645,55.9579,55.5645,55.7372,50015.0
2021-04-08 11:30:00,58.1,58.5,57.99,58.32,150882.0,55.7372,56.121,55.6317,55.9483,150882.0
2021-04-08 12:00:00,58.32,58.61,58.22,58.55,114498.0,55.9483,56.2265,55.8523,56.1689,114498.0
2021-04-08 12:30:00,58.57,58.59,58.04,58.11,175553.0,56.1881,56.2073,55.6797,55.7468,175553.0
2021-04-08 13:00:00,58.12,58.39,58.1,58.11,17105.0,55.7564,56.0154,55.7372,55.7468,17105.0
2021-04-08 13:30:00,58.12,58.14,57.99,58.07,18530.0,55.7564,55.7756,55.6317,55.7084,18530.0
2021-04-08 14:00:00,58.06,58.21,58.0,58.07,25151.0,55.6989,55.8428,55.6413,55.7084,25151.0
2021-04-08 14:30:00,58.06,58.11,57.81,57.81,41672.0,55.6989,55.7468,55.459,55.459,41672.0
2021-04-08 15:00:00,57.81,57.93,57.64,57.66,81764.0,55.459,55.5741,55.2959,55.3151,81764.0
2021-04-08 15:30:00,57.66,57.93,57.56,57.93,195978.0,55.3151,55.5741,55.2192,55.5741,195978.0
2021-04-09 09:30:00,58.22,58.35,57.57,57.63,60601.0,55.8523,55.9771,55.2288,55.2863,60601.0
2021-04-09 10:00:00,57.7,57.92,57.52,57.82,87926.0,55.3535,55.5645,55.1808,55.4686,87926.0
2021-04-09 10:30:00,57.81,57.85,57.49,57.74,54569.0,55.459,55.4974,55.152,55.3919,54569.0
2021-04-09 11:00:00,57.75,58.0,57.75,57.99,30821.0,55.4015,55.6413,55.4015,55.6317,30821.0
2021-04-09 11:30:00,58.0,58.06,57.89,58.0,21901.0,55.6413,55.6989,55.5358,55.6413,21901.0
2021-04-09 12:00:00,57.98,58.05,57.81,57.97,24198.0,55.6221,55.6893,55.459,55.6125,24198.0
2021-04-09 12:30:00,57.99,58.28,57.97,58.21,37947.0,55.6317,55.9099,55.6125,55.8428,37947.0
2021-04-09 13:00:00,58.2,58.25,58.1,58.19,24742.0,55.8332,55.8811,55.7372,55.8236,24742.0
2021-04-09 13:30:00,58.17,58.32,58.13,58.22,18939.0,55.8044,55.9483,55.766,55.8523,18939.0
2021-04-09 14:00:00,58.23,58.35,58.19,58.26,18766.0,55.8619,55.9771,55.8236,55.8907,18766.0
2021-04-09 14:30:00,58.25,58.31,58.18,58.22,34004.0,55.8811,55.9387,55.814,55.8523,34004.0
2021-04-09 15:00:00,58.22,58.3,58.16,58.3,41651.0,55.8523,55.9291,55.7948,55.9291,41651.0
2021-04-09 15:30:00,58.28,58.55,58.22,58.55,135272.0,55.9099,56.1689,55.8523,56.1689,135272.0
2021-04-12 09:30:00,58.65,59.13,58.55,58.6,70952.0,56.2649,56.7253,56.1689,56.2169,70952.0
2021-04-12 10:00:00,58.62,58.9,58.52,58.87,65696.0,56.2361,56.5047,56.1401,56.4759,65696.0
2021-04-12 10:30:00,58.83,58.98,58.64,58.98,49486.0,56.4375,56.5814,56.2553,56.5814,49486.0
2021-04-12 11:00:00,58.97,58.98,58.52,58.85,33961.0,56.5718,56.5814,56.1401,56.4567,33961.0
2021-04-12 11:30:00,58.88,58.97,58.84,58.87,45678.0,56.4855,56.5718,56.4471,56.4759,45678.0
2021-04-12 12:00:00,58.87,58.87,58.73,58.84,29888.0,56.4759,56.4759,56.3416,56.4471,29888.0
2021-04-12 12:30:00,58.83,58.95,58.77,58.83,22711.0,56.4375,56.5527,56.38,56.4375,22711.0
2021-04-12 13:00:00,58.82,58.82,58.64,58.64,29631.0,56.4279,56.4279,56.2553,56.2553,29631.0
2021-04-12 13:30:00,58.65,58.65,58.3,58.49,40386.0,56.2649,56.2649,55.9291,56.1114,40386.0
2021-04-12 14:00:00,58.48,58.51,58.44,58.5,47031.0,56.1018,56.1306,56.0634,56.121,47031.0
2021-04-12 14:30:00,58.5,58.52,58.39,58.48,53730.0,56.121,56.1401,56.0154,56.1018,53730.0
2021-04-12 15:00:00,58.47,58.54,58.39,58.48,41751.0,56.0922,56.1593,56.0154,56.1018,41751.0
2021-04-12 15:30:00,58.48,58.73,58.39,58.69,159468.0,56.1018,56.3416,56.0154,56.3032,159468.0
2021-04-13 09:30:00,58.24,58.54,57.26,57.33,39960.0,55.8715,56.1593,54.9314,54.9985,39960.0
2021-04-13 10:00:00,57.36,57.66,57.26,57.59,30722.0,55.0273,55.3151,54.9314,55.248,30722.0
2021-04-13 10:30:00,57.6,57.99,57.57,57.91,39165.0,55.2576,55.6317,55.2288,55.555,39165.0
2021-04-13 11:00:00,57.95,57.99,57.69,57.69,24733.0,55.5933,55.6317,55.3439,55.3439,24733.0
2021-04-13 11:30:00,57.66,57.77,57.54,57.62,8783.0,55.3151,55.4206,55.2,55.2767,8783.0
2021-04-13 12:00:00,57.63,57.63,57.33,57.37,25552.0,55.2863,55.2863,54.9985,55.0369,25552.0
2021-04-13 12:30:00,57.37,57.46,57.32,57.39,23720.0,55.0369,55.1233,54.9889,55.0561,23720.0
2021-04-13 13:00:00,57.4,57.56,57.38,57.52,21335.0,55.0657,55.2192,55.0465,55.1808,21335.0
2021-04-13 13:30:00,57.53,57.74,57.5,57.68,16189.0,55.1904,55.3919,55.1616,55.3343,16189.0
2021-04-13 14:00:00,57.71,57.74,57.6,57.64,11931.0,55.3631,55.3919,55.2576,55.2959,11931.0
2021-04-13 14:30:00,57.61,57.72,57.54,57.64,49856.0,55.2672,55.3727,55.2,55.2959,49856.0
2021-04-13 15:00:00,57.66,57.9,57.66,57.73,45800.0,55.3151,55.5454,55.3151,55.3823,45800.0
2021-04-13 15:30:00,57.74,57.83,57.65,57.73,89847.0,55.3919,55.4782,55.3055,55.3823,89847.0
2021-04-14 09:30:00,57.77,58.5,57.59,58.42,33484.0,55.4206,56.121,55.248,56.0442,33484.0
2021-04-14 10:00:00,58.41,58.47,58.11,58.13,34109.0,56.0346,56.0922,55.7468,55.766,34109.0
2021-04-14 10:30:00,58.14,58.2,58.09,58.18,27292.0,55.7756,55.8332,55.7276,55.814,27292.0
2021-04-14 11:00:00,58.18,58.34,58.09,58.13,31678.0,55.814,55.9675,55.7276,55.766,31678.0
2021-04-14 11:30:00,58.09,58.12,58.0,58.1,15263.0,55.7276,55.7564,55.6413,55.7372,15263.0
2021-04-14 12:00:00,58.08,58.14,57.97,58.11,26884.0,55.718,55.7756,55.6125,55.7468,26884.0
2021-04-14 12:30:00,58.12,58.2,58.08,58.16,25716.0,55.7564,55.8332,55.718,55.7948,25716.0
2021-04-14 13:00:00,58.15,58.17,58.07,58.11,29811.0,55.7852,55.8044,55.7084,55.7468,29811.0
2021-04-14 13:30:00,58.11,58.38,58.06,58.1,40066.0,55.7468,56.0058,55.6989,55.7372,40066.0
2021-04-14 14:00:00,58.08,58.22,58.02,58.16,42235.0,55.718,55.8523,55.6605,55.7948,42235.0
2021-04-14 14:30:00,58.19,58.22,58.06,58.1,42435.0,55.8236,55.8523,55.6989,55.7372,42435.0
2021-04-14 15:00:00,58.08,58.1,57.78,58.01,103330.0,55.718,55.7372,55.4302,55.6509,103330.0
2021-04-14 15:30:00,58.0,58.04,57.66,57.78,154276.0,55.6413,55.6797,55.3151,55.4302,154276.0
2021-04-15 09:30:00,58.2,58.32,57.8,58.25,92073.0,55.8332,55.9483,55.4494,55.8811,92073.0
2021-04-15 10:00:00,58.23,58.56,58.03,58.46,68981.0,55.8619,56.1785,55.6701,56.0826,68981.0
2021-04-15 10:30:00,58.45,58.88,58.36,58.59,74831.0,56.073,56.4855,55.9867,56.2073,74831.0
2021-04-15 11:00:00,58.61,58.82,58.61,58.7,31106.0,56.2265,56.4279,56.2265,56.3128,31106.0
2021-04-15 11:30:00,58.71,59.01,58.66,58.93,23500.0,56.3224,56.6102,56.2745,56.5335,23500.0
2021-04-15 12:00:00,58.91,58.92,58.7,58.73,16945.0,56.5143,56.5239,56.3128,56.3416,16945.0
2021-04-15 12:30:00,58.72,58.74,58.4,58.44,55045.0,56.332,56.3512,56.025,56.0634,55045.0
2021-04-15 13:00:00,58.45,58.5,58.3,58.36,28329.0,56.073,56.121,55.9291,55.9867,28329.0
2021-04-15 13:30:00,58.37,58.52,58.37,58.39,42850.0,55.9962,56.1401,55.9962,56.0154,42850.0
2021-04-15 14:00:00,58.43,58.58,58.3,58.48,63084.0,56.0538,56.1977,55.9291,56.1018,63084.0
2021-04-15 14:30:00,58.47,58.58,58.44,58.51,45854.0,56.0922,56.1977,56.0634,56.1306,45854.0
2021-04-15 15:00:00,58.52,58.58,58.34,58.35,86288.0,56.1401,56.1977,55.9675,55.9771,86288.0
2021-04-15 15:30:00,58.37,58.5,58.31,58.34,157378.0,55.9962,56.121,55.9387,55.9675,157378.0
2021-04-16 09:30:00,59.05,59.16,58.77,58.86,44392.0,56.6486,56.7541,56.38,56.4663,44392.0
2021-04-16 10:00:00,58.9,59.08,58.72,58.98,37879.0,56.5047,56.6774,56.332,56.5814,37879.0
2021-04-16 10:30:00,59.01,59.11,58.94,58.96,28299.0,56.6102,56.7062,56.5431,56.5623,28299.0
2021-04-16 11:00:00,59.01,59.05,58.78,58.83,32879.0,56.6102,56.6486,56.3896,56.4375,32879.0
2021-04-16 11:30:00,58.83,58.96,58.78,58.86,24769.0,56.4375,56.5623,56.3896,56.4663,24769.0
2021-04-16 12:00:00,58.85,58.95,58.78,58.85,24026.0,56.4567,56.5527,56.3896,56.4567,24026.0
2021-04-16 12:30:00,58.85,58.94,58.8,58.91,19505.0,56.4567,56.5431,56.4088,56.5143,19505.0
2021-04-16 13:00:00,58.87,58.94,58.78,58.9,18772.0,56.4759,56.5431,56.3896,56.5047,18772.0
2021-04-16 13:30:00,58.89,58.97,58.87,58.91,21491.0,56.4951,56.5718,56.4759,56.5143,21491.0
2021-04-16 14:00:00,58.9,59.0,58.9,58.99,21554.0,56.5047,56.6006,56.5047,56.591,21554.0
2021-04-16 14:30:00,58.99,59.07,58.89,58.93,39451.0,56.591,56.6678,56.4951,56.5335,39451.0
2021-04-16 15:00:00,58.91,58.99,58.81,58.89,35750.0,56.5143,56.591,56.4184,56.4951,35750.0
2021-04-16 15:30:00,58.87,58.87,58.53,58.54,79889.0,56.4759,56.4759,56.1497,56.1593,79889.0
2021-04-19 09:30:00,59.41,59.41,58.09,58.28,79428.0,56.994,56.994,55.7276,55.9099,79428.0
2021-04-19 10:00:00,58.23,58.29,58.01,58.26,64525.0,55.8619,55.9195,55.6509,55.8907,64525.0
2021-04-19 10:30:00,58.24,58.29,57.95,58.02,76046.0,55.8715,55.9195,55.5933,55.6605,76046.0
2021-04-19 11:00:00,58.03,58.23,58.02,58.16,62805.0,55.6701,55.8619,55.6605,55.7948,62805.0
2021-04-19 11:30:00,58.22,58.23,58.05,58.12,28226.0,55.8523,55.8619,55.6893,55.7564,28226.0
2021-04-19 12:00:00,58.15,58.34,58.1,58.18,35878.0,55.7852,55.9675,55.7372,55.814,35878.0
2021-04-19 12:30:00,58.17,58.19,57.99,58.01,27294.0,55.8044,55.8236,55.6317,55.6509,27294.0
2021-04-19 13:00:00,58.02,58.3,58.02,58.3,97917.0,55.6605,55.9291,55.6605,55.9291,97917.0
2021-04-19 13:30:00,58.31,58.34,58.23,58.31,29689.0,55.9387,55.9675,55.8619,55.9387,29689.0
2021-04-19 14:00:00,58.3,58.31,58.05,58.13,29359.0,55.9291,55.9387,55.6893,55.766,29359.0
2021-04-19 14:30:00,58.14,58.24,58.02,58.21,45801.0,55.7756,55.8715,55.6605,55.8428,45801.0
2021-04-19 15:00:00,58.2,58.23,58.07,58.15,51896.0,55.8332,55.8619,55.7084,55.7852,51896.0
2021-04-19 15:30:00,58.16,58.24,58.06,58.24,262478.0,55.7948,55.8715,55.6989,55.8715,262478.0
2021-04-20 09:30:00,57.99,58.07,57.3,57.33,47536.0,55.6317,55.7084,54.9698,54.9985,47536.0
2021-04-20 10:00:00,57.3,57.55,57.15,57.53,56089.0,54.9698,55.2096,54.8259,55.1904,56089.0
2021-04-20 10:30:00,57.42,57.46,56.74,56.82,94474.0,55.0849,55.1233,54.4325,54.5093,94474.0
2021-04-20 11:00:00,56.86,56.87,56.34,56.58,90130.0,54.5477,54.5572,54.0488,54.279,90130.0
2021-04-20 11:30:00,56.55,56.66,56.25,56.43,51824.0,54.2503,54.3558,53.9625,54.1351,51824.0
2021-04-20 12:00:00,56.45,56.58,56.29,56.45,54364.0,54.1543,54.279,54.0008,54.1543,54364.0
2021-04-20 12:30:00,56.44,56.49,56.27,56.48,31235.0,54.1447,54.1927,53.9816,54.1831,31235.0
2021-04-20 13:00:00,56.47,56.48,56.3,56.38,48400.0,54.1735,54.1831,54.0104,54.0872,48400.0
2021-04-20 13:30:00,56.41,56.47,56.31,56.42,28506.0,54.116,54.1735,54.02,54.1255,28506.0
2021-04-20 14:00:00,56.43,56.51,56.35,56.44,28775.0,54.1351,54.2119,54.0584,54.1447,28775.0
2021-04-20 14:30:00,56.43,56.45,56.3,56.39,28174.0,54.1351,54.1543,54.0104,54.0968,28174.0
2021-04-20 15:00:00,56.42,56.56,56.39,56.47,47913.0,54.1255,54.2599,54.0968,54.1735,47913.0
2021-04-20 15:30:00,56.47,56.71,56.42,56.61,142579.0,54.1735,54.4038,54.1255,54.3078,142579.0
2021-04-21 09:30:00,56.47,57.22,56.4,57.22,111698.0,54.1735,54.893,54.1064,54.893,111698.0
2021-04-21 10:00:00,57.18,57.42,57.16,57.37,80665.0,54.8546,55.0849,54.8355,55.0369,80665.0
2021-04-21 10:30:00,57.4,57.46,57.22,57.3,73085.0,55.0657,55.1233,54.893,54.9698,73085.0
2021-04-21 11:00:00,57.28,57.37,56.83,56.83,31314.0,54.9506,55.0369,54.5189,54.5189,31314.0
2021-04-21 11:30:00,56.85,57.14,56.78,57.14,30977.0,54.5381,54.8163,54.4709,54.8163,30977.0
2021-04-21 12:00:00,57.15,57.22,57.08,57.17,40053.0,54.8259,54.893,54.7587,54.845,40053.0
2021-04-21 12:30:00,57.18,57.45,57.16,57.33,49792.0,54.8546,55.1137,54.8355,54.9985,49792.0
2021-04-21 13:00:00,57.35,57.51,57.33,57.38,29318.0,55.0177,55.1712,54.9985,55.0465,29318.0
2021-04-21 13:30:00,57.35,57.59,57.34,57.55,33177.0,55.0177,55.248,55.0081,55.2096,33177.0
2021-04-21 14:00:00,57.58,57.75,57.55,57.61,39392.0,55.2384,55.4015,55.2096,55.2672,39392.0
2021-04-21 14:30:00,57.61,57.66,57.42,57.5,49633.0,55.2672,55.3151,55.0849,55.1616,49633.0
2021-04-21 15:00:00,57.5,57.68,57.47,57.64,61782.0,55.1616,55.3343,55.1328,55.2959,61782.0
2021-04-21 15:30:00,57.66,58.01,57.62,57.95,199442.0,55.3151,55.6509,55.2767,55.5933,199442.0
2021-04-22 09:30:00,58.38,58.93,57.98,58.89,66701.0,56.0058,56.5335,55.6221,56.4951,66701.0
2021-04-22 10:00:00,58.91,59.12,58.65,58.78,74858.0,56.5143,56.7157,56.2649,56.3896,74858.0
2021-04-22 10:30:00,58.8,59.22,58.8,59.12,62046.0,56.4088,56.8117,56.4088,56.7157,62046.0
2021-04-22 11:00:00,59.15,59.26,59.03,59.23,41438.0,56.7445,56.8501,56.6294,56.8213,41438.0
2021-04-22 11:30:00,59.22,59.32,59.1,59.25,37927.0,56.8117,56.9076,56.6966,56.8405,37927.0
2021-04-22 12:00:00,59.26,59.26,59.09,59.17,25000.0,56.8501,56.8501,56.687,56.7637,25000.0
2021-04-22 12:30:00,59.17,59.55,59.13,59.51,31485.0,56.7637,57.1283,56.7253,57.0899,31485.0
2021-04-22 13:00:00,59.49,59.49,58.64,59.01,35918.0,57.0707,57.0707,56.2553,56.6102,35918.0
2021-04-22 13:30:00,58.99,58.99,58.36,58.4,36640.0,56.591,56.591,55.9867,56.025,36640.0
2021-04-22 14:00:00,58.37,58.78,58.32,58.75,57023.0,55.9962,56.3896,55.9483,56.3608,57023.0
2021-04-22 14:30:00,58.78,58.86,58.67,58.82,25171.0,56.3896,56.4663,56.284,56.4279,25171.0
2021-04-22 15:00:00,58.8,58.9,58.48,58.6,38896.0,56.4088,56.5047,56.1018,56.2169,38896.0
2021-04-22 15:30:00,58.63,58.78,58.5,58.53,108692.0,56.2457,56.3896,56.121,56.1497,108692.0
2021-04-23 09:30:00,58.79,59.18,58.79,59.02,22150.0,56.3992,56.7733,56.3992,56.6198,22150.0
2021-04-23 10:00:00,59.05,59.18,58.93,59.13,31132.0,56.6486,56.7733,56.5335,56.7253,31132.0
2021-04-23 10:30:00,59.1,59.32,59.07,59.24,36244.0,56.6966,56.9076,56.6678,56.8309,36244.0
2021-04-23 11:00:00,59.28,59.49,59.2,59.28,25039.0,56.8692,57.0707,56.7925,56.8692,25039.0
2021-04-23 11:30:00,59.29,59.29,59.1,59.21,11355.0,56.8788,56.8788,56.6966,56.8021,11355.0
2021-04-23 12:00:00,59.17,59.22,59.1,59.18,22037.0,56.7637,56.8117,56.6966,56.7733,22037.0
2021-04-23 12:30:00,59.18,59.34,59.18,59.29,10615.0,56.7733,56.9268,56.7733,56.8788,10615.0
2021-04-23 13:00:00,59.31,59.55,59.26,59.55,21196.0,56.898,57.1283,56.8501,57.1283,21196.0
2021-04-23 13:30:00,59.57,59.69,59.51,59.56,18969.0,57.1474,57.2626,57.0899,57.1379,18969.0
2021-04-23 14:00:00,59.59,59.72,59.58,59.7,20200.0,57.1666,57.2913,57.157,57.2722,20200.0
2021-04-23 14:30:00,59.7,59.99,59.68,59.99,29825.0,57.2722,57.5504,57.253,57.5504,29825.0
2021-04-23 15:00:00,60.01,60.22,59.95,60.18,59539.0,57.5696,57.771,57.512,57.7326,59539.0
2021-04-23 15:30:00,60.18,60.22,59.82,59.89,182065.0,57.7326,57.771,57.3873,57.4544,182065.0
2021-04-26 09:30:00,60.21,60.61,59.82,60.46,128242.0,57.7614,58.1452,57.3873,58.0013,128242.0
2021-04-26 10:00:00,60.44,60.44,59.85,60.11,52530.0,57.9821,57.9821,57.4161,57.6655,52530.0
2021-04-26 10:30:00,60.13,60.49,60.0,60.0,25598.0,57.6847,58.03,57.56,57.56,25598.0
2021-04-26 11:00:00,60.08,60.33,60.0,60.33,44958.0,57.6367,57.8765,57.56,57.8765,44958.0
2021-04-26 11:30:00,60.32,60.43,60.01,60.02,55831.0,57.8669,57.9725,57.5696,57.5791,55831.0
2021-04-26 12:00:00,60.04,60.18,60.0,60.13,36456.0,57.5983,57.7326,57.56,57.6847,36456.0
2021-04-26 12:30:00,60.12,60.14,60.0,60.08,25249.0,57.6751,57.6943,57.56,57.6367,25249.0
2021-04-26 13:00:00,60.05,60.09,60.0,60.03,33202.0,57.6079,57.6463,57.56,57.5887,33202.0
2021-04-26 13:30:00,60.02,60.3,60.0,60.19,45533.0,57.5791,57.8478,57.56,57.7422,45533.0
2021-04-26 14:00:00,60.17,60.19,59.86,60.01,47033.0,57.723,57.7422,57.4257,57.5696,47033.0
2021-04-26 14:30:00,60.0,60.21,59.93,60.14,36457.0,57.56,57.7614,57.4928,57.6943,36457.0
2021-04-26 15:00:00,60.14,60.15,59.9,59.9,50056.0,57.6943,57.7039,57.464,57.464,50056.0
2021-04-26 15:30:00,59.91,60.08,59.8,59.99,174701.0,57.4736,57.6367,57.3681,57.5504,174701.0
2021-04-27 09:30:00,61.3,61.48,58.74,58.88,202469.0,58.8071,58.9798,56.3512,56.4855,202469.0
2021-04-27 10:00:00,58.79,59.15,58.33,58.67,130776.0,56.3992,56.7445,55.9579,56.284,130776.0
2021-04-27 10:30:00,58.76,59.1,58.6,59.0,69847.0,56.3704,56.6966,56.2169,56.6006,69847.0
2021-04-27 11:00:00,58.93,59.12,58.61,58.75,64097.0,56.5335,56.7157,56.2265,56.3608,64097.0
2021-04-27 11:30:00,58.75,58.82,58.48,58.66,49397.0,56.3608,56.4279,56.1018,56.2745,49397.0
2021-04-27 12:00:00,58.65,58.84,58.59,58.73,35253.0,56.2649,56.4471,56.2073,56.3416,35253.0
2021-04-27 12:30:00,58.73,58.73,58.54,58.64,41391.0,56.3416,56.3416,56.1593,56.2553,41391.0
2021-04-27 13:00:00,58.67,58.72,58.2,58.32,52679.0,56.284,56.332,55.8332,55.9483,52679.0
2021-04-27 13:30:00,58.33,58.38,58.07,58.24,30479.0,55.9579,56.0058,55.7084,55.8715,30479.0
2021-04-27 14:00:00,58.22,58.31,58.01,58.13,51789.0,55.8523,55.9387,55.6509,55.766,51789.0
2021-04-27 14:30:00,58.15,58.29,58.07,58.13,39018.0,55.7852,55.9195,55.7084,55.766,39018.0
2021-04-27 15:00:00,58.12,58.45,58.09,58.42,67202.0,55.7564,56.073,55.7276,56.0442,67202.0
2021-04-27 15:30:00,58.44,58.73,58.24,58.7,217166.0,56.0634,56.3416,55.8715,56.3128,217166.0
2021-04-28 09:30:00,59.13,59.38,58.54,58.95,53668.0,56.7253,56.9652,56.1593,56.5527,53668.0
2021-04-28 10:00:00,58.95,59.55,58.94,59.35,39198.0,56.5527,57.1283,56.5431,56.9364,39198.0
2021-04-28 10:30:00,59.35,59.59,59.23,59.36,91629.0,56.9364,57.1666,56.8213,56.946,91629.0
2021-04-28 11:00:00,59.36,59.37,59.07,59.2,35814.0,56.946,56.9556,56.6678,56.7925,35814.0
2021-04-28 11:30:00,59.19,59.38,59.18,59.22,31380.0,56.7829,56.9652,56.7733,56.8117,31380.0
2021-04-28 12:00:00,59.23,59.33,59.1,59.17,15140.0,56.8213,56.9172,56.6966,56.7637,15140.0
2021-04-28 12:30:00,59.19,59.22,58.98,58.99,21179.0,56.7829,56.8117,56.5814,56.591,21179.0
2021-04-28 13:00:00,58.99,59.27,58.99,59.23,13788.0,56.591,56.8596,56.591,56.8213,13788.0
2021-04-28 13:30:00,59.19,59.25,59.12,59.22,16718.0,56.7829,56.8405,56.7157,56.8117,16718.0
2021-04-28 14:00:00,59.22,59.33,59.17,59.25,40137.0,56.8117,56.9172,56.7637,56.8405,40137.0
2021-04-28 14:30:00,59.22,59.42,59.14,59.24,25804.0,56.8117,57.0035,56.7349,56.8309,25804.0
2021-04-28 15:00:00,59.24,59.42,59.17,59.39,39266.0,56.8309,57.0035,56.7637,56.9748,39266.0
2021-04-28 15:30:00,59.37,59.55,59.22,59.25,210764.0,56.9556,57.1283,56.8117,56.8405,210764.0
2021-04-29 09:30:00,59.68,59.77,59.23,59.35,111683.0,57.253,57.3393,56.8213,56.9364,111683.0
2021-04-29 10:00:00,59.35,59.53,59.16,59.3,55430.0,56.9364,57.1091,56.7541,56.8884,55430.0
2021-04-29 10:30:00,59.27,59.33,59.01,59.15,61496.0,56.8596,56.9172,56.6102,56.7445,61496.0
2021-04-29 11:00:00,59.17,59.37,59.13,59.35,29714.0,56.7637,56.9556,56.7253,56.9364,29714.0
2021-04-29 11:30:00,59.32,59.38,59.2,59.38,36949.0,56.9076,56.9652,56.7925,56.9652,36949.0
2021-04-29 12:00:00,59.36,59.38,58.85,58.91,80318.0,56.946,56.9652,56.4567,56.5143,80318.0
2021-04-29 12:30:00,58.88,59.24,58.88,59.2,21368.0,56.4855,56.8309,56.4855,56.7925,21368.0
2021-04-29 13:00:00,59.23,59.23,58.89,58.95,100709.0,56.8213,56.8213,56.4951,56.5527,100709.0
2021-04-29 13:30:00,58.98,59.02,58.71,58.77,25262.0,56.5814,56.6198,56.3224,56.38,25262.0
2021-04-29 14:00:00,58.79,59.19,58.79,59.19,21941.0,56.3992,56.7829,56.3992,56.7829,21941.0
2021-04-29 14:30:00,59.18,59.34,59.18,59.24,19059.0,56.7733,56.9268,56.7733,56.8309,19059.0
2021-04-29 15:00:00,59.28,59.32,59.07,59.17,29359.0,56.8692,56.9076,56.6678,56.7637,29359.0
2021-04-29 15:30:00,59.19,59.34,59.13,59.29,108944.0,56.7829,56.9268,56.7253,56.8788,108944.0
2021-04-30 09:30:00,58.41,58.93,58.32,58.7,66581.0,56.0346,56.5335,55.9483,56.3128,66581.0
2021-04-30 10:00:00,58.69,58.7,57.91,58.27,84135.0,56.3032,56.3128,55.555,55.9003,84135.0
2021-04-30 10:30:00,58.25,58.32,58.07,58.25,54477.0,55.8811,55.9483,55.7084,55.8811,54477.0
2021-04-30 11:00:00,58.23,58.26,58.06,58.07,54709.0,55.8619,55.8907,55.6989,55.7084,54709.0
2021-04-30 11:30:00,58.05,58.1,57.73,57.79,26910.0,55.6893,55.7372,55.3823,55.4398,26910.0
2021-04-30 12:00:00,57.83,58.12,57.83,58.02,36907.0,55.4782,55.7564,55.4782,55.6605,36907.0
2021-04-30 12:30:00,58.03,58.12,57.98,58.11,20615.0,55.6701,55.7564,55.6221,55.7468,20615.0
2021-04-30 13:00:00,58.08,58.23,58.01,58.22,28866.0,55.718,55.8619,55.6509,55.8523,28866.0
2021-04-30 13:30:00,58.21,58.25,57.89,57.9,48607.0,55.8428,55.8811,55.5358,55.5454,48607.0
2021-04-30 14:00:00,57.9,58.01,57.83,57.85,41922.0,55.5454,55.6509,55.4782,55.4974,41922.0
2021-04-30 14:30:00,57.85,57.92,57.8,57.83,33308.0,55.4974,55.5645,55.4494,55.4782,33308.0
2021-04-30 15:00:00,57.83,58.04,57.74,57.98,50462.0,55.4782,55.6797,55.3919,55.6221,50462.0
2021-04-30 15:30:00,57.98,58.0,57.71,57.74,147235.0,55.6221,55.6413,55.3631,55.3919,147235.0
2021-05-03 09:30:00,58.34,58.58,58.15,58.25,129125.0,55.9675,56.1977,55.7852,55.8811,129125.0
2021-05-03 10:00:00,58.28,58.3,57.74,57.85,80031.0,55.9099,55.9291,55.3919,55.4974,80031.0
2021-05-03 10:30:00,57.86,58.1,57.85,58.08,80635.0,55.507,55.7372,55.4974,55.718,80635.0
2021-05-03 11:00:00,58.05,58.16,57.96,58.02,61330.0,55.6893,55.7948,55.6029,55.6605,61330.0
2021-05-03 11:30:00,58.02,58.08,57.95,57.98,24244.0,55.6605,55.718,55.5933,55.6221,24244.0
2021-05-03 12:00:00,58.0,58.12,57.95,58.09,54471.0,55.6413,55.7564,55.5933,55.7276,54471.0
2021-05-03 12:30:00,58.1,58.14,57.98,58.04,42366.0,55.7372,55.7756,55.6221,55.6797,42366.0
2021-05-03 13:00:00,58.02,58.11,57.98,58.09,44536.0,55.6605,55.7468,55.6221,55.7276,44536.0
2021-05-03 13:30:00,58.09,58.1,57.99,58.01,48638.0,55.7276,55.7372,55.6317,55.6509,48638.0
2021-05-03 14:00:00,58.02,58.04,57.96,57.97,31919.0,55.6605,55.6797,55.6029,55.6125,31919.0
2021-05-03 14:30:00,57.97,58.05,57.92,58.03,38640.0,55.6125,55.6893,55.5645,55.6701,38640.0
2021-05-03 15:00:00,58.02,58.02,57.72,57.8,42985.0,55.6605,55.6605,55.3727,55.4494,42985.0
2021-05-03 15:30:00,57.8,57.81,57.46,57.57,152014.0,55.4494,55.459,55.1233,55.2288,152014.0
2021-05-04 09:30:00,57.07,57.36,56.56,56.67,37042.0,54.7491,55.0273,54.2599,54.3654,37042.0
2021-05-04 10:00:00,56.59,56.76,56.36,56.74,80121.0,54.2886,54.4517,54.068,54.4325,80121.0
2021-05-04 10:30:00,56.7,56.77,56.37,56.38,63774.0,54.3942,54.4613,54.0776,54.0872,63774.0
2021-05-04 11:00:00,56.33,56.49,55.95,56.16,107764.0,54.0392,54.1927,53.6747,53.8761,107764.0
2021-05-04 11:30:00,56.15,56.33,56.08,56.19,48397.0,53.8665,54.0392,53.7994,53.9049,48397.0
2021-05-04 12:00:00,56.22,56.59,56.15,56.57,112962.0,53.9337,54.2886,53.8665,54.2694,112962.0
2021-05-04 12:30:00,56.53,56.7,56.44,56.66,54556.0,54.2311,54.3942,54.1447,54.3558,54556.0
2021-05-04 13:00:00,56.62,56.79,56.59,56.79,42422.0,54.3174,54.4805,54.2886,54.4805,42422.0
2021-05-04 13:30:00,56.75,56.88,56.68,56.84,47683.0,54.4421,54.5668,54.375,54.5285,47683.0
2021-05-04 14:00:00,56.81,56.93,56.76,56.8,38880.0,54.4997,54.6148,54.4517,54.4901,38880.0
2021-05-04 14:30:00,56.8,56.95,56.75,56.76,41694.0,54.4901,54.634,54.4421,54.4517,41694.0
2021-05-04 15:00:00,56.74,56.8,56.68,56.75,68749.0,54.4325,54.4901,54.375,54.4421,68749.0
2021-05-04 15:30:00,56.74,57.15,56.71,56.99,185989.0,54.4325,54.8259,54.4038,54.6724,185989.0
2021-05-05 09:30:00,57.5,57.61,57.16,57.61,114727.0,55.1616,55.2672,54.8355,55.2672,114727.0
2021-05-05 10:00:00,57.64,57.67,57.3,57.42,56577.0,55.2959,55.3247,54.9698,55.0849,56577.0
2021-05-05 10:30:00,57.39,57.82,57.36,57.72,152639.0,55.0561,55.4686,55.0273,55.3727,152639.0
2021-05-05 11:00:00,57.74,58.06,57.72,58.02,66986.0,55.3919,55.6989,55.3727,55.6605,66986.0
2021-05-05 11:30:00,57.97,58.23,57.94,58.19,45354.0,55.6125,55.8619,55.5837,55.8236,45354.0
2021-05-05 12:00:00,58.19,58.21,57.87,57.98,24136.0,55.8236,55.8428,55.5166,55.6221,24136.0
2021-05-05 12:30:00,57.95,57.95,57.64,57.65,26834.0,55.5933,55.5933,55.2959,55.3055,26834.0
2021-05-05 13:00:00,57.66,57.78,57.64,57.75,19812.0,55.3151,55.4302,55.2959,55.4015,19812.0
2021-05-05 13:30:00,57.74,57.91,57.7,57.91,77489.0,55.3919,55.555,55.3535,55.555,77489.0
2021-05-05 14:00:00,57.88,58.14,57.86,58.14,69319.0,55.5262,55.7756,55.507,55.7756,69319.0
2021-05-05 14:30:00,58.17,58.18,57.83,57.85,153585.0,55.8044,55.814,55.4782,55.4974,153585.0
2021-05-05 15:00:00,57.86,57.93,57.75,57.9,76935.0,55.507,55.5741,55.4015,55.5454,76935.0
2021-05-05 15:30:00,57.89,58.1,57.85,57.98,160221.0,55.5358,55.7372,55.4974,55.6221,160221.0
2021-05-06 09:30:00,57.82,58.21,57.42,57.72,133848.0,55.4686,55.8428,55.0849,55.3727,133848.0
2021-05-06 10:00:00,57.67,57.7,57.35,57.62,49641.0,55.3247,55.3535,55.0177,55.2767,49641.0
2021-05-06 10:30:00,57.59,57.78,57.55,57.7,51621.0,55.248,55.4302,55.2096,55.3535,51621.0
2021-05-06 11:00:00,57.73,57.78,57.5,57.74,42536.0,55.3823,55.4302,55.1616,55.3919,42536.0
2021-05-06 11:30:00,57.75,57.98,57.71,57.87,34744.0,55.4015,55.6221,55.3631,55.5166,34744.0
2021-05-06 12:00:00,57.89,57.96,57.75,57.9,31417.0,55.5358,55.6029,55.4015,55.5454,31417.0
2021-05-06 12:30:00,57.88,57.88,57.63,57.64,255126.0,55.5262,55.5262,55.2863,55.2959,255126.0
2021-05-06 13:00:00,57.6,57.77,57.39,57.56,119944.0,55.2576,55.4206,55.0561,55.2192,119944.0
2021-05-06 13:30:00,57.55,57.57,57.15,57.19,56446.0,55.2096,55.2288,54.8259,54.8642,56446.0
2021-05-06 14:00:00,57.19,57.32,57.06,57.1,52832.0,54.8642,54.9889,54.7395,54.7779,52832.0
2021-05-06 14:30:00,57.08,57.28,57.01,57.28,19538.0,54.7587,54.9506,54.6916,54.9506,19538.0
2021-05-06 15:00:00,57.27,57.59,57.25,57.56,44208.0,54.941,55.248,54.9218,55.2192,44208.0
2021-05-06 15:30:00,57.57,57.78,57.49,57.73,245782.0,55.2288,55.4302,55.152,55.3823,245782.0
2021-05-07 09:30:00,57.8,58.1,57.57,57.88,73129.0,55.4494,55.7372,55.2288,55.5262,73129.0
2021-05-07 10:00:00,57.91,58.21,57.88,58.09,101286.0,55.555,55.8428,55.5262,55.7276,101286.0
2021-05-07 10:30:00,58.11,58.13,57.96,57.96,61027.0,55.7468,55.766,55.6029,55.6029,61027.0
2021-05-07 11:00:00,58.0,58.05,57.9,57.99,80582.0,55.6413,55.6893,55.5454,55.6317,80582.0
2021-05-07 11:30:00,57.96,58.1,57.92,57.95,41556.0,55.6029,55.7372,55.5645,55.5933,41556.0
2021-05-07 12:00:00,57.93,58.14,57.93,58.13,35857.0,55.5741,55.7756,55.5741,55.766,35857.0
2021-05-07 12:30:00,58.15,58.27,58.02,58.22,119963.0,55.7852,55.9003,55.6605,55.8523,119963.0
2021-05-07 13:00:00,58.24,58.3,58.15,58.16,55343.0,55.8715,55.9291,55.7852,55.7948,55343.0
2021-05-07 13:30:00,58.15,58.22,58.13,58.14,36019.0,55.7852,55.8523,55.766,55.7756,36019.0
2021-05-07 14:00:00,58.11,58.77,57.99,58.76,401792.0,55.7468,56.38,55.6317,56.3704,401792.0
2021-05-07 14:30:00,58.76,58.77,58.49,58.58,48119.0,56.3704,56.38,56.1114,56.1977,48119.0
2021-05-07 15:00:00,58.61,58.89,58.52,58.81,108540.0,56.2265,56.4951,56.1401,56.4184,108540.0
2021-05-07 15:30:00,58.83,59.03,58.8,58.83,199887.0,56.4375,56.6294,56.4088,56.4375,199887.0
2021-05-10 09:30:00,59.03,59.38,58.29,58.48,30149.0,56.6294,56.9652,55.9195,56.1018,30149.0
2021-05-10 10:00:00,58.48,59.01,58.44,58.75,23766.0,56.1018,56.6102,56.0634,56.3608,23766.0
2021-05-10 10:30:00,58.69,58.74,58.34,58.44,44583.0,56.3032,56.3512,55.9675,56.0634,44583.0
2021-05-10 11:00:00,58.44,58.78,58.43,58.64,27083.0,56.0634,56.3896,56.0538,56.2553,27083.0
2021-05-10 11:30:00,58.67,58.72,58.44,58.57,27378.0,56.284,56.332,56.0634,56.1881,27378.0
2021-05-10 12:00:00,58.53,58.64,58.48,58.54,23954.0,56.1497,56.2553,56.1018,56.1593,23954.0
2021-05-10 12:30:00,58.51,58.64,58.44,58.63,21752.0,56.1306,56.2553,56.0634,56.2457,21752.0
2021-05-10 13:00:00,58.63,58.71,58.59,58.6,22926.0,56.2457,56.3224,56.2073,56.2169,22926.0
2021-05-10 13:30:00,58.6,58.63,58.42,58.54,27479.0,56.2169,56.2457,56.0442,56.1593,27479.0
2021-05-10 14:00:00,58.56,58.6,58.16,58.19,43387.0,56.1785,56.2169,55.7948,55.8236,43387.0
2021-05-10 14:30:00,58.15,58.19,57.88,57.94,27037.0,55.7852,55.8236,55.5262,55.5837,27037.0
2021-05-10 15:00:00,57.95,58.05,57.82,57.93,25714.0,55.5933,55.6893,55.4686,55.5741,25714.0
2021-05-10 15:30:00,57.91,57.95,57.61,57.61,148922.0,55.555,55.5933,55.2672,55.2672,148922.0
2021-05-11 09:30:00,56.56,56.87,56.25,56.8,75549.0,54.2599,54.5572,53.9625,54.4901,75549.0
2021-05-11 10:00:00,56.82,56.94,56.0,56.02,31442.0,54.5093,54.6244,53.7226,53.7418,31442.0
2021-05-11 10:30:00,56.0,56.39,55.8,56.36,30207.0,53.7226,54.0968,53.5308,54.068,30207.0
2021-05-11 11:00:00,56.36,56.69,56.17,56.64,17989.0,54.068,54.3846,53.8857,54.3366,17989.0
2021-05-11 11:30:00,56.61,56.85,56.47,56.7,17097.0,54.3078,54.5381,54.1735,54.3942,17097.0
2021-05-11 12:00:00,56.67,56.82,56.59,56.63,21286.0,54.3654,54.5093,54.2886,54.327,21286.0
2021-05-11 12:30:00,56.61,56.76,56.5,56.58,12131.0,54.3078,54.4517,54.2023,54.279,12131.0
2021-05-11 13:00:00,56.59,56.91,56.55,56.91,11351.0,54.2886,54.5956,54.2503,54.5956,11351.0
2021-05-11 13:30:00,56.94,57.21,56.9,57.08,30948.0,54.6244,54.8834,54.586,54.7587,30948.0
2021-05-11 14:00:00,57.14,57.2,56.98,57.19,24868.0,54.8163,54.8738,54.6628,54.8642,24868.0
2021-05-11 14:30:00,57.19,57.21,56.97,57.14,31258.0,54.8642,54.8834,54.6532,54.8163,31258.0
2021-05-11 15:00:00,57.12,57.17,56.93,57.07,53709.0,54.7971,54.845,54.6148,54.7491,53709.0
2021-05-11 15:30:00,57.05,57.05,56.51,56.88,154981.0,54.7299,54.7299,54.2119,54.5668,154981.0
2021-05-12 09:30:00,56.59,56.82,56.06,56.07,26333.0,54.2886,54.5093,53.7802,53.7898,26333.0
2021-05-12 10:00:00,56.04,56.33,55.77,55.91,43610.0,53.761,54.0392,53.502,53.6363,43610.0
2021-05-12 10:30:00,55.93,56.13,55.81,56.06,73041.0,53.6555,53.8473,53.5404,53.7802,73041.0
2021-05-12 11:00:00,56.05,56.13,55.84,55.85,69920.0,53.7706,53.8473,53.5691,53.5787,69920.0
2021-05-12 11:30:00,55.85,55.85,55.47,55.49,16960.0,53.5787,53.5787,53.2142,53.2334,16960.0
2021-05-12 12:00:00,55.5,55.51,55.11,55.21,47247.0,53.243,53.2526,52.8688,52.9648,47247.0
2021-05-12 12:30:00,55.15,55.29,55.13,55.19,58678.0,52.9072,53.0415,52.888,52.9456,58678.0
2021-05-12 13:00:00,55.2,55.5,55.18,55.29,11889.0,52.9552,53.243,52.936,53.0415,11889.0
2021-05-12 13:30:00,55.26,55.37,55.17,55.18,15021.0,53.0127,53.1182,52.9264,52.936,15021.0
2021-05-12 14:00:00,55.19,55.24,54.88,54.88,18577.0,52.9456,52.9935,52.6482,52.6482,18577.0
2021-05-12 14:30:00,54.83,55.15,54.81,54.85,51763.0,52.6002,52.9072,52.581,52.6194,51763.0
2021-05-12 15:00:00,54.85,54.87,54.49,54.65,48726.0,52.6194,52.6386,52.274,52.4275,48726.0
2021-05-12 15:30:00,54.64,54.67,54.34,54.36,133355.0,52.4179,52.4467,52.1301,52.1493,133355.0
2021-05-13 09:30:00,54.74,55.6,54.56,55.41,51422.0,52.5139,53.3389,52.3412,53.1566,51422.0
2021-05-13 10:00:00,55.46,55.53,55.11,55.43,32042.0,53.2046,53.2717,52.8688,53.1758,32042.0
2021-05-13 10:30:00,55.43,55.66,55.25,55.44,100346.0,53.1758,53.3965,53.0031,53.1854,100346.0
2021-05-13 11:00:00,55.42,55.45,55.1,55.1,27477.0,53.1662,53.195,52.8592,52.8592,27477.0
2021-05-13 11:30:00,55.05,55.2,54.82,54.85,9682.0,52.8113,52.9552,52.5906,52.6194,9682.0
2021-05-13 12:00:00,54.9,55.15,54.9,55.1,14914.0,52.6674,52.9072,52.6674,52.8592,14914.0
2021-05-13 12:30:00,55.11,55.19,54.83,54.95,16907.0,52.8688,52.9456,52.6002,52.7153,16907.0
2021-05-13 13:00:00,54.91,55.14,54.84,54.98,114257.0,52.677,52.8976,52.6098,52.7441,114257.0
2021-05-13 13:30:00,54.93,55.27,54.76,55.24,37171.0,52.6961,53.0223,52.5331,52.9935,37171.0
2021-05-13 14:00:00,55.24,55.71,55.24,55.7,111090.0,52.9935,53.4444,52.9935,53.4348,111090.0
2021-05-13 14:30:00,55.7,55.92,55.68,55.72,85743.0,53.4348,53.6459,53.4156,53.454,85743.0
2021-05-13 15:00:00,55.73,55.95,55.73,55.9,62263.0,53.4636,53.6747,53.4636,53.6267,62263.0
2021-05-13 15:30:00,55.91,56.09,55.84,55.85,195439.0,53.6363,53.809,53.5691,53.5787,195439.0
2021-05-14 09:30:00,56.54,56.87,55.91,56.86,288371.0,54.2407,54.5572,53.6363,54.5477,288371.0
2021-05-14 10:00:00,56.87,57.1,56.68,57.03,190031.0,54.5572,54.7779,54.375,54.7107,190031.0
2021-05-14 10:30:00,57.05,57.3,57.05,57.23,45541.0,54.7299,54.9698,54.7299,54.9026,45541.0
2021-05-14 11:00:00,57.23,57.48,57.07,57.47,31652.0,54.9026,55.1424,54.7491,55.1328,31652.0
2021-05-14 11:30:00,57.48,57.65,57.47,57.61,53602.0,55.1424,55.3055,55.1328,55.2672,53602.0
2021-05-14 12:00:00,57.61,57.63,57.53,57.59,23366.0,55.2672,55.2863,55.1904,55.248,23366.0
2021-05-14 12:30:00,57.62,57.86,57.56,57.75,91909.0,55.2767,55.507,55.2192,55.4015,91909.0
2021-05-14 13:00:00,57.75,57.87,57.74,57.85,25287.0,55.4015,55.5166,55.3919,55.4974,25287.0
2021-05-14 13:30:00,57.87,58.01,57.65,57.89,88969.0,55.5166,55.6509,55.3055,55.5358,88969.0
2021-05-14 14:00:00,57.87,58.06,57.86,58.0,52470.0,55.5166,55.6989,55.507,55.6413,52470.0
2021-05-14 14:30:00,58.02,58.11,57.93,58.03,20462.0,55.6605,55.7468,55.5741,55.6701,20462.0
2021-05-14 15:00:00,58.0,58.03,57.72,57.8,71782.0,55.6413,55.6701,55.3727,55.4494,71782.0
2021-05-14 15:30:00,57.82,58.07,57.65,58.01,447181.0,55.4686,55.7084,55.3055,55.6509,447181.0
2021-05-17 09:30:00,57.38,57.78,56.83,56.89,33931.0,55.0465,55.4302,54.5189,54.5764,33931.0
2021-05-17 10:00:00,56.89,57.55,56.86,57.22,27368.0,54.5764,55.2096,54.5477,54.893,27368.0
2021-05-17 10:30:00,57.22,57.57,57.07,57.37,17721.0,54.893,55.2288,54.7491,55.0369,17721.0
2021-05-17 11:00:00,57.36,57.53,57.22,57.45,13541.0,55.0273,55.1904,54.893,55.1137,13541.0
2021-05-17 11:30:00,57.41,57.6,57.4,57.55,11726.0,55.0753,55.2576,55.0657,55.2096,11726.0
2021-05-17 12:00:00,57.52,57.64,57.46,57.64,8577.0,55.1808,55.2959,55.1233,55.2959,8577.0
2021-05-17 12:30:00,57.64,57.71,57.59,57.66,10796.0,55.2959,55.3631,55.248,55.3151,10796.0
2021-05-17 13:00:00,57.67,57.75,57.53,57.55,10793.0,55.3247,55.4015,55.1904,55.2096,10793.0
2021-05-17 13:30:00,57.54,57.83,57.44,57.66,25007.0,55.2,55.4782,55.1041,55.3151,25007.0
2021-05-17 14:00:00,57.67,57.79,57.64,57.76,14452.0,55.3247,55.4398,55.2959,55.4111,14452.0
2021-05-17 14:30:00,57.77,57.87,57.64,57.78,13268.0,55.4206,55.5166,55.2959,55.4302,13268.0
2021-05-17 15:00:00,57.78,58.03,57.76,58.0,38672.0,55.4302,55.6701,55.4111,55.6413,38672.0
2021-05-17 15:30:00,58.01,58.2,57.9,58.04,150746.0,55.6509,55.8332,55.5454,55.6797,150746.0
2021-05-18 09:30:00,58.01,58.19,57.52,58.07,20384.0,55.6509,55.8236,55.1808,55.7084,20384.0
2021-05-18 10:00:00,58.02,58.12,57.82,58.01,40890.0,55.6605,55.7564,55.4686,55.6509,40890.0
2021-05-18 10:30:00,57.98,58.08,57.83,58.04,27019.0,55.6221,55.718,55.4782,55.6797,27019.0
2021-05-18 11:00:00,58.0,58.06,57.81,57.89,26865.0,55.6413,55.6989,55.459,55.5358,26865.0
2021-05-18 11:30:00,57.89,57.92,57.6,57.6,22644.0,55.5358,55.5645,55.2576,55.2576,22644.0
2021-05-18 12:00:00,57.59,57.79,57.53,57.77,14762.0,55.248,55.4398,55.1904,55.4206,14762.0
2021-05-18 12:30:00,57.77,57.87,57.74,57.82,13951.0,55.4206,55.5166,55.3919,55.4686,13951.0
2021-05-18 13:00:00,57.79,57.79,57.6,57.62,12517.0,55.4398,55.4398,55.2576,55.2767,12517.0
2021-05-18 13:30:00,57.66,57.7,57.45,57.58,24506.0,55.3151,55.3535,55.1137,55.2384,24506.0
2021-05-18 14:00:00,57.57,57.63,57.34,57.39,21601.0,55.2288,55.2863,55.0081,55.0561,21601.0
2021-05-18 14:30:00,57.41,57.42,57.06,57.32,20484.0,55.0753,55.0849,54.7395,54.9889,20484.0
2021-05-18 15:00:00,57.33,57.46,57.33,57.36,16297.0,54.9985,55.1233,54.9985,55.0273,16297.0
2021-05-18 15:30:00,57.39,57.42,56.91,57.0,163995.0,55.0561,55.0849,54.5956,54.682,163995.0
2021-05-19 09:30:00,55.78,55.84,55.29,55.66,66595.0,53.5116,53.5691,53.0415,53.3965,66595.0
2021-05-19 10:00:00,55.69,56.08,55.61,56.07,113994.0,53.4252,53.7994,53.3485,53.7898,113994.0
2021-05-19 10:30:00,56.09,56.09,55.69,55.96,29955.0,53.809,53.809,53.4252,53.6843,29955.0
2021-05-19 11:00:00,55.91,56.26,55.62,56.04,95563.0,53.6363,53.9721,53.3581,53.761,95563.0
2021-05-19 11:30:00,56.04,56.27,55.91,56.25,47794.0,53.761,53.9816,53.6363,53.9625,47794.0
2021-05-19 12:00:00,56.27,56.45,56.18,56.32,22928.0,53.9816,54.1543,53.8953,54.0296,22928.0
2021-05-19 12:30:00,56.33,56.42,56.27,56.38,18065.0,54.0392,54.1255,53.9816,54.0872,18065.0
2021-05-19 13:00:00,56.38,56.58,56.38,56.48,21580.0,54.0872,54.279,54.0872,54.1831,21580.0
2021-05-19 13:30:00,56.46,56.76,56.44,56.71,34640.0,54.1639,54.4517,54.1447,54.4038,34640.0
2021-05-19 14:00:00,56.68,56.83,56.29,56.69,44411.0,54.375,54.5189,54.0008,54.3846,44411.0
2021-05-19 14:30:00,56.73,56.78,56.37,56.5,29983.0,54.4229,54.4709,54.0776,54.2023,29983.0
2021-05-19 15:00:00,56.5,56.68,56.47,56.68,47149.0,54.2023,54.375,54.1735,54.375,47149.0
2021-05-19 15:30:00,56.56,56.64,56.43,56.61,184592.0,54.2599,54.3366,54.1351,54.3078,184592.0
2021-05-20 09:30:00,57.08,57.08,56.4,56.6,36572.0,54.7587,54.7587,54.1064,54.2982,36572.0
2021-05-20 10:00:00,56.51,56.66,56.44,56.58,29712.0,54.2119,54.3558,54.1447,54.279,29712.0
2021-05-20 10:30:00,56.54,56.83,56.53,56.76,11441.0,54.2407,54.5189,54.2311,54.4517,11441.0
2021-05-20 11:00:00,56.76,56.93,56.76,56.85,17804.0,54.4517,54.6148,54.4517,54.5381,17804.0
2021-05-20 11:30:00,56.85,57.26,56.85,57.12,18816.0,54.5381,54.9314,54.5381,54.7971,18816.0
2021-05-20 12:00:00,57.1,57.36,57.05,57.05,33143.0,54.7779,55.0273,54.7299,54.7299,33143.0
2021-05-20 12:30:00,57.03,57.1,56.86,57.0,14077.0,54.7107,54.7779,54.5477,54.682,14077.0
2021-05-20 13:00:00,57.01,57.23,56.95,57.18,11559.0,54.6916,54.9026,54.634,54.8546,11559.0
2021-05-20 13:30:00,57.18,57.18,56.94,57.07,15748.0,54.8546,54.8546,54.6244,54.7491,15748.0
2021-05-20 14:00:00,57.1,57.17,57.03,57.17,13111.0,54.7779,54.845,54.7107,54.845,13111.0
2021-05-20 14:30:00,57.14,57.25,57.1,57.21,17491.0,54.8163,54.9218,54.7779,54.8834,17491.0
2021-05-20 15:00:00,57.22,57.31,57.15,57.28,28035.0,54.893,54.9794,54.8259,54.9506,28035.0
2021-05-20 15:30:00,57.29,57.37,57.12,57.28,118991.0,54.9602,55.0369,54.7971,54.9506,118991.0
2021-05-21 09:30:00,57.84,58.49,57.79,58.46,29800.0,55.4878,56.1114,55.4398,56.0826,29800.0
2021-05-21 10:00:00,58.46,58.5,57.81,57.81,13473.0,56.0826,56.121,55.459,55.459,13473.0
2021-05-21 10:30:00,57.83,58.06,57.61,58.05,18362.0,55.4782,55.6989,55.2672,55.6893,18362.0
2021-05-21 11:00:00,58.07,58.13,57.9,57.92,12665.0,55.7084,55.766,55.5454,55.5645,12665.0
2021-05-21 11:30:00,57.91,57.96,57.78,57.79,10640.0,55.555,55.6029,55.4302,55.4398,10640.0
2021-05-21 12:00:00,57.79,57.93,57.77,57.81,22337.0,55.4398,55.5741,55.4206,55.459,22337.0
2021-05-21 12:30:00,57.82,57.88,57.54,57.6,22992.0,55.4686,55.5262,55.2,55.2576,22992.0
2021-05-21 13:00:00,57.62,57.75,57.55,57.75,14483.0,55.2767,55.4015,55.2096,55.4015,14483.0
2021-05-21 13:30:00,57.77,57.83,57.7,57.72,10783.0,55.4206,55.4782,55.3535,55.3727,10783.0
2021-05-21 14:00:00,57.72,57.84,57.67,57.79,8022.0,55.3727,55.4878,55.3247,55.4398,8022.0
2021-05-21 14:30:00,57.77,57.81,57.63,57.8,12762.0,55.4206,55.459,55.2863,55.4494,12762.0
2021-05-21 15:00:00,57.78,57.9,57.76,57.86,59266.0,55.4302,55.5454,55.4111,55.507,59266.0
2021-05-21 15:30:00,57.86,57.91,57.47,57.47,131029.0,55.507,55.555,55.1328,55.1328,131029.0
2021-05-24 09:30:00,57.89,57.98,57.48,57.79,15835.0,55.5358,55.6221,55.1424,55.4398,15835.0
2021-05-24 10:00:00,57.81,57.93,57.73,57.77,8617.0,55.459,55.5741,55.3823,55.4206,8617.0
2021-05-24 10:30:00,57.77,57.93,57.74,57.77,18274.0,55.4206,55.5741,55.3919,55.4206,18274.0
2021-05-24 11:00:00,57.72,58.06,57.72,58.06,36117.0,55.3727,55.6989,55.3727,55.6989,36117.0
2021-05-24 11:30:00,58.06,58.12,58.0,58.02,16503.0,55.6989,55.7564,55.6413,55.6605,16503.0
2021-05-24 12:00:00,58.01,58.11,57.91,57.92,30831.0,55.6509,55.7468,55.555,55.5645,30831.0
2021-05-24 12:30:00,57.95,58.11,57.92,58.07,6429.0,55.5933,55.7468,55.5645,55.7084,6429.0
2021-05-24 13:00:00,58.09,58.15,58.07,58.15,5434.0,55.7276,55.7852,55.7084,55.7852,5434.0
2021-05-24 13:30:00,58.15,58.2,58.15,58.19,5644.0,55.7852,55.8332,55.7852,55.8236,5644.0
2021-05-24 14:00:00,58.19,58.34,58.17,58.31,11214.0,55.8236,55.9675,55.8044,55.9387,11214.0
2021-05-24 14:30:00,58.31,58.35,58.25,58.3,15964.0,55.9387,55.9771,55.8811,55.9291,15964.0
2021-05-24 15:00:00,58.3,58.43,58.28,58.33,18509.0,55.9291,56.0538,55.9099,55.9579,18509.0
2021-05-24 15:30:00,58.33,58.36,58.21,58.22,98207.0,55.9579,55.9867,55.8428,55.8523,98207.0
2021-05-25 09:30:00,58.41,58.9,58.22,58.25,15294.0,56.0346,56.5047,55.8523,55.8811,15294.0
2021-05-25 10:00:00,58.2,58.41,58.07,58.35,10834.0,55.8332,56.0346,55.7084,55.9771,10834.0
2021-05-25 10:30:00,58.34,58.44,58.15,58.27,11514.0,55.9675,56.0634,55.7852,55.9003,11514.0
2021-05-25 11:00:00,58.27,58.27,57.94,57.94,11737.0,55.9003,55.9003,55.5837,55.5837,11737.0
2021-05-25 11:30:00,57.93,58.14,57.85,58.03,20995.0,55.5741,55.7756,55.4974,55.6701,20995.0
2021-05-25 12:00:00,58.04,58.17,58.0,58.12,12518.0,55.6797,55.8044,55.6413,55.7564,12518.0
2021-05-25 12:30:00,58.17,58.17,57.83,57.85,27325.0,55.8044,55.8044,55.4782,55.4974,27325.0
2021-05-25 13:00:00,57.83,57.85,57.6,57.83,215366.0,55.4782,55.4974,55.2576,55.4782,215366.0
2021-05-25 13:30:00,57.85,57.89,57.69,57.84,56880.0,55.4974,55.5358,55.3439,55.4878,56880.0
2021-05-25 14:00:00,57.83,57.84,57.66,57.66,18265.0,55.4782,55.4878,55.3151,55.3151,18265.0
2021-05-25 14:30:00,57.66,57.76,57.54,57.54,12725.0,55.3151,55.4111,55.2,55.2,12725.0
2021-05-25 15:00:00,57.54,57.59,57.33,57.42,93560.0,55.2,55.248,54.9985,55.0849,93560.0
2021-05-25 15:30:00,57.42,57.51,57.23,57.35,216650.0,55.0849,55.1712,54.9026,55.0177,216650.0
2021-05-26 09:30:00,57.43,57.6,56.99,57.03,42480.0,55.0945,55.2576,54.6724,54.7107,42480.0
2021-05-26 10:00:00,57.02,57.67,56.9,57.54,84727.0,54.7011,55.3247,54.586,55.2,84727.0
2021-05-26 10:30:00,57.49,57.59,57.28,57.37,26966.0,55.152,55.248,54.9506,55.0369,26966.0
2021-05-26 11:00:00,57.4,57.41,57.28,57.29,21148.0,55.0657,55.0753,54.9506,54.9602,21148.0
2021-05-26 11:30:00,57.31,57.37,57.22,57.32,22202.0,54.9794,55.0369,54.893,54.9889,22202.0
2021-05-26 12:00:00,57.35,57.41,57.33,57.4,26364.0,55.0177,55.0753,54.9985,55.0657,26364.0
2021-05-26 12:30:00,57.39,57.47,57.37,57.46,14972.0,55.0561,55.1328,55.0369,55.1233,14972.0
2021-05-26 13:00:00,57.46,57.51,57.38,57.45,27842.0,55.1233,55.1712,55.0465,55.1137,27842.0
2021-05-26 13:30:00,57.44,57.45,57.26,57.34,27227.0,55.1041,55.1137,54.9314,55.0081,27227.0
2021-05-26 14:00:00,57.35,57.43,57.31,57.43,39167.0,55.0177,55.0945,54.9794,55.0945,39167.0
2021-05-26 14:30:00,57.44,57.49,57.4,57.48,41526.0,55.1041,55.152,55.0657,55.1424,41526.0
2021-05-26 15:00:00,57.47,57.64,57.45,57.64,38238.0,55.1328,55.2959,55.1137,55.2959,38238.0
2021-05-26 15:30:00,57.66,57.9,57.61,57.79,173933.0,55.3151,55.5454,55.2672,55.4398,173933.0
2021-05-27 09:30:00,58.67,58.68,58.19,58.68,54056.0,56.284,56.2936,55.8236,56.2936,54056.0
2021-05-27 10:00:00,58.57,58.57,58.26,58.48,42735.0,56.1881,56.1881,55.8907,56.1018,42735.0
2021-05-27 10:30:00,58.5,58.75,58.47,58.7,37203.0,56.121,56.3608,56.0922,56.3128,37203.0
2021-05-27 11:00:00,58.71,58.73,58.61,58.62,34907.0,56.3224,56.3416,56.2265,56.2361,34907.0
2021-05-27 11:30:00,58.58,58.65,58.55,58.61,18968.0,56.1977,56.2649,56.1689,56.2265,18968.0
2021-05-27 12:00:00,58.6,58.73,58.58,58.65,17012.0,56.2169,56.3416,56.1977,56.2649,17012.0
2021-05-27 12:30:00,58.66,58.72,58.6,58.6,22400.0,56.2745,56.332,56.2169,56.2169,22400.0
2021-05-27 13:00:00,58.59,58.64,58.52,58.55,19499.0,56.2073,56.2553,56.1401,56.1689,19499.0
2021-05-27 13:30:00,58.54,58.59,58.48,58.59,19895.0,56.1593,56.2073,56.1018,56.2073,19895.0
2021-05-27 14:00:00,58.58,58.66,58.45,58.65,24685.0,56.1977,56.2745,56.073,56.2649,24685.0
2021-05-27 14:30:00,58.64,58.76,58.63,58.7,27229.0,56.2553,56.3704,56.2457,56.3128,27229.0
2021-05-27 15:00:00,58.7,58.88,58.63,58.79,60821.0,56.3128,56.4855,56.2457,56.3992,60821.0
2021-05-27 15:30:00,58.79,58.97,58.79,58.9,313376.0,56.3992,56.5718,56.3992,56.5047,313376.0
2021-05-28 09:30:00,59.19,59.47,58.7,59.17,54976.0,56.7829,57.0515,56.3128,56.7637,54976.0
2021-05-28 10:00:00,59.16,59.16,58.67,58.71,27446.0,56.7541,56.7541,56.284,56.3224,27446.0
2021-05-28 10:30:00,58.73,59.1,58.72,59.08,35507.0,56.3416,56.6966,56.332,56.6774,35507.0
2021-05-28 11:00:00,59.11,59.26,59.1,59.19,16539.0,56.7062,56.8501,56.6966,56.7829,16539.0
2021-05-28 11:30:00,59.22,59.24,59.08,59.13,16385.0,56.8117,56.8309,56.6774,56.7253,16385.0
2021-05-28 12:00:00,59.13,59.28,59.12,59.23,14919.0,56.7253,56.8692,56.7157,56.8213,14919.0
2021-05-28 12:30:00,59.23,59.36,59.22,59.33,14033.0,56.8213,56.946,56.8117,56.9172,14033.0
2021-05-28 13:00:00,59.34,59.55,59.34,59.53,23855.0,56.9268,57.1283,56.9268,57.1091,23855.0
2021-05-28 13:30:00,59.51,59.55,59.39,59.42,19290.0,57.0899,57.1283,56.9748,57.0035,19290.0
2021-05-28 14:00:00,59.44,59.48,59.18,59.29,17423.0,57.0227,57.0611,56.7733,56.8788,17423.0
2021-05-28 14:30:00,59.3,59.39,59.26,59.36,15704.0,56.8884,56.9748,56.8501,56.946,15704.0
2021-05-28 15:00:00,59.37,59.43,59.32,59.41,19902.0,56.9556,57.0131,56.9076,56.994,19902.0
2021-05-28 15:30:00,59.4,59.59,59.34,59.44,156963.0,56.9844,57.1666,56.9268,57.0227,156963.0
2021-06-01 09:30:00,60.0,60.05,59.62,59.9,38801.0,57.56,57.6079,57.1954,57.464,38801.0
2021-06-01 10:00:00,59.93,60.01,59.78,59.91,38252.0,57.4928,57.5696,57.3489,57.4736,38252.0
2021-06-01 10:30:00,59.91,60.0,59.64,59.76,31329.0,57.4736,57.56,57.2146,57.3297,31329.0
2021-06-01 11:00:00,59.76,59.99,59.75,59.95,20943.0,57.3297,57.5504,57.3201,57.512,20943.0
2021-06-01 11:30:00,59.91,59.99,59.85,59.94,42159.0,57.4736,57.5504,57.4161,57.5024,42159.0
2021-06-01 12:00:00,59.92,60.0,59.89,59.97,16587.0,57.4832,57.56,57.4544,57.5312,16587.0
2021-06-01 12:30:00,59.98,60.01,59.88,59.9,20295.0,57.5408,57.5696,57.4448,57.464,20295.0
2021-06-01 13:00:00,59.9,59.91,59.66,59.74,16552.0,57.464,57.4736,57.2338,57.3105,16552.0
2021-06-01 13:30:00,59.72,59.76,59.6,59.67,18597.0,57.2913,57.3297,57.1762,57.2434,18597.0
2021-06-01 14:00:00,59.66,59.82,59.64,59.77,16239.0,57.2338,57.3873,57.2146,57.3393,16239.0
2021-06-01 14:30:00,59.77,60.01,59.77,59.96,37815.0,57.3393,57.5696,57.3393,57.5216,37815.0
2021-06-01 15:00:00,59.96,60.26,59.95,59.96,63746.0,57.5216,57.8094,57.512,57.5216,63746.0
2021-06-01 15:30:00,60.0,60.02,59.88,59.98,135568.0,57.56,57.5791,57.4448,57.5408,135568.0
2021-06-02 09:30:00,60.0,60.0,59.24,59.27,41826.0,57.56,57.56,56.8309,56.8596,41826.0
2021-06-02 10:00:00,59.3,59.73,59.29,59.66,17132.0,56.8884,57.3009,56.8788,57.2338,17132.0
2021-06-02 10:30:00,59.67,59.84,59.64,59.77,28873.0,57.2434,57.4065,57.2146,57.3393,28873.0
2021-06-02 11:00:00,59.78,60.0,59.69,59.96,23025.0,57.3489,57.56,57.2626,57.5216,23025.0
2021-06-02 11:30:00,59.98,59.99,59.82,59.83,16378.0,57.5408,57.5504,57.3873,57.3969,16378.0
2021-06-02 12:00:00,59.83,59.85,59.68,59.78,26740.0,57.3969,57.4161,57.253,57.3489,26740.0
2021-06-02 12:30:00,59.78,59.86,59.67,59.8,30381.0,57.3489,57.4257,57.2434,57.3681,30381.0
2021-06-02 13:00:00,59.8,59.82,59.63,59.67,25950.0,57.3681,57.3873,57.205,57.2434,25950.0
2021-06-02 13:30:00,59.66,59.8,59.63,59.74,17887.0,57.2338,57.3681,57.205,57.3105,17887.0
2021-06-02 14:00:00,59.77,59.89,59.69,59.86,19411.0,57.3393,57.4544,57.2626,57.4257,19411.0
2021-06-02 14:30:00,59.87,59.94,59.78,59.94,29596.0,57.4352,57.5024,57.3489,57.5024,29596.0
2021-06-02 15:00:00,59.94,60.0,59.87,59.98,42166.0,57.5024,57.56,57.4352,57.5408,42166.0
2021-06-02 15:30:00,59.99,60.1,59.76,60.09,192519.0,57.5504,57.6559,57.3297,57.6463,192519.0
2021-06-03 09:30:00,59.81,59.81,59.11,59.48,56384.0,57.3777,57.3777,56.7062,57.0611,56384.0
2021-06-03 10:00:00,59.54,59.79,59.53,59.79,40617.0,57.1187,57.3585,57.1091,57.3585,40617.0
2021-06-03 10:30:00,59.78,60.19,59.78,60.19,39204.0,57.3489,57.7422,57.3489,57.7422,39204.0
2021-06-03 11:00:00,60.18,60.35,60.12,60.2,43352.0,57.7326,57.8957,57.6751,57.7518,43352.0
2021-06-03 11:30:00,60.2,60.2,59.96,60.0,31229.0,57.7518,57.7518,57.5216,57.56,31229.0
2021-06-03 12:00:00,60.02,60.04,59.83,59.88,13301.0,57.5791,57.5983,57.3969,57.4448,13301.0
2021-06-03 12:30:00,59.88,60.0,59.8,59.84,20819.0,57.4448,57.56,57.3681,57.4065,20819.0
2021-06-03 13:00:00,59.88,59.88,59.71,59.86,11352.0,57.4448,57.4448,57.2818,57.4257,11352.0
2021-06-03 13:30:00,59.86,59.86,59.66,59.72,22833.0,57.4257,57.4257,57.2338,57.2913,22833.0
2021-06-03 14:00:00,59.71,59.73,59.56,59.58,14030.0,57.2818,57.3009,57.1379,57.157,14030.0
2021-06-03 14:30:00,59.58,59.61,59.43,59.43,18242.0,57.157,57.1858,57.0131,57.0131,18242.0
2021-06-03 15:00:00,59.43,59.6,59.42,59.59,19184.0,57.0131,57.1762,57.0035,57.1666,19184.0
2021-06-03 15:30:00,59.59,59.7,59.54,59.69,118305.0,57.1666,57.2722,57.1187,57.2626,118305.0
2021-06-04 09:30:00,59.9,60.74,59.9,60.21,91976.0,57.464,58.2699,57.464,57.7614,91976.0
2021-06-04 10:00:00,60.22,60.32,59.96,60.32,65322.0,57.771,57.8669,57.5216,57.8669,65322.0
2021-06-04 10:30:00,60.37,60.68,60.34,60.68,33337.0,57.9149,58.2123,57.8861,58.2123,33337.0
2021-06-04 11:00:00,60.66,60.66,60.46,60.49,36054.0,58.1931,58.1931,58.0013,58.03,36054.0
2021-06-04 11:30:00,60.5,60.55,60.46,60.51,30496.0,58.0396,58.0876,58.0013,58.0492,30496.0
2021-06-04 12:00:00,60.51,60.58,60.49,60.55,21677.0,58.0492,58.1164,58.03,58.0876,21677.0
2021-06-04 12:30:00,60.54,60.68,60.54,60.67,22073.0,58.078,58.2123,58.078,58.2027,22073.0
2021-06-04 13:00:00,60.68,60.74,60.66,60.7,18589.0,58.2123,58.2699,58.1931,58.2315,18589.0
2021-06-04 13:30:00,60.7,60.7,60.58,60.62,28666.0,58.2315,58.2315,58.1164,58.1547,28666.0
2021-06-04 14:00:00,60.62,60.9,60.62,60.88,22982.0,58.1547,58.4234,58.1547,58.4042,22982.0
2021-06-04 14:30:00,60.9,60.9,60.77,60.8,22301.0,58.4234,58.4234,58.2986,58.3274,22301.0
2021-06-04 15:00:00,60.79,60.86,60.74,60.83,25734.0,58.3178,58.385,58.2699,58.3562,25734.0
2021-06-04 15:30:00,60.84,61.02,60.77,60.98,117077.0,58.3658,58.5385,58.2986,58.5001,117077.0
2021-06-07 09:30:00,61.0,61.13,60.73,60.85,21580.0,58.5193,58.644,58.2603,58.3754,21580.0
2021-06-07 10:00:00,60.85,60.87,60.67,60.72,13275.0,58.3754,58.3946,58.2027,58.2507,13275.0
2021-06-07 10:30:00,60.69,60.75,60.55,60.62,36541.0,58.2219,58.2795,58.0876,58.1547,36541.0
2021-06-07 11:00:00,60.66,60.68,60.29,60.3,24291.0,58.1931,58.2123,57.8382,57.8478,24291.0
2021-06-07 11:30:00,60.3,60.42,60.28,60.41,22920.0,57.8478,57.9629,57.8286,57.9533,22920.0
2021-06-07 12:00:00,60.41,60.41,60.33,60.35,16397.0,57.9533,57.9533,57.8765,57.8957,16397.0
2021-06-07 12:30:00,60.35,60.5,60.29,60.44,19836.0,57.8957,58.0396,57.8382,57.9821,19836.0
2021-06-07 13:00:00,60.45,60.48,60.24,60.32,103549.0,57.9917,58.0204,57.7902,57.8669,103549.0
2021-06-07 13:30:00,60.3,60.34,60.28,60.3,23479.0,57.8478,57.8861,57.8286,57.8478,23479.0
2021-06-07 14:00:00,60.28,60.32,60.17,60.18,27595.0,57.8286,57.8669,57.723,57.7326,27595.0
2021-06-07 14:30:00,60.19,60.4,60.12,60.34,47699.0,57.7422,57.9437,57.6751,57.8861,47699.0
2021-06-07 15:00:00,60.35,60.51,60.35,60.45,34424.0,57.8957,58.0492,57.8957,57.9917,34424.0
2021-06-07 15:30:00,60.45,60.49,60.2,60.34,147104.0,57.9917,58.03,57.7518,57.8861,147104.0
2021-06-08 09:30:00,60.5,60.69,60.11,60.27,70429.0,58.0396,58.2219,57.6655,57.819,70429.0
2021-06-08 10:00:00,60.32,60.5,60.31,60.45,18987.0,57.8669,58.0396,57.8574,57.9917,18987.0
2021-06-08 10:30:00,60.46,60.64,60.42,60.57,19862.0,58.0013,58.1739,57.9629,58.1068,19862.0
2021-06-08 11:00:00,60.59,60.59,60.21,60.35,20605.0,58.126,58.126,57.7614,57.8957,20605.0
2021-06-08 11:30:00,60.35,60.59,60.33,60.53,13378.0,57.8957,58.126,57.8765,58.0684,13378.0
2021-06-08 12:00:00,60.55,60.73,60.41,60.69,64360.0,58.0876,58.2603,57.9533,58.2219,64360.0
2021-06-08 12:30:00,60.69,60.69,60.5,60.54,22452.0,58.2219,58.2219,58.0396,58.078,22452.0
2021-06-08 13:00:00,60.54,60.64,60.52,60.55,19161.0,58.078,58.1739,58.0588,58.0876,19161.0
2021-06-08 13:30:00,60.57,60.63,60.46,60.47,15739.0,58.1068,58.1643,58.0013,58.0108,15739.0
2021-06-08 14:00:00,60.48,60.55,60.36,60.45,33406.0,58.0204,58.0876,57.9053,57.9917,33406.0
2021-06-08 14:30:00,60.42,60.44,60.31,60.41,17214.0,57.9629,57.9821,57.8574,57.9533,17214.0
2021-06-08 15:00:00,60.41,60.51,60.37,60.46,17031.0,57.9533,58.0492,57.9149,58.0013,17031.0
2021-06-08 15:30:00,60.47,60.58,60.29,60.3,85419.0,58.0108,58.1164,57.8382,57.8478,85419.0
2021-06-09 09:30:00,60.27,60.27,59.7,59.75,66125.0,57.819,57.819,57.2722,57.3201,66125.0
2021-06-09 10:00:00,59.75,60.01,59.73,59.96,23861.0,57.3201,57.5696,57.3009,57.5216,23861.0
2021-06-09 10:30:00,59.94,60.0,59.9,59.9,14448.0,57.5024,57.56,57.464,57.464,14448.0
2021-06-09 11:00:00,59.92,60.06,59.92,60.0,32484.0,57.4832,57.6175,57.4832,57.56,32484.0
2021-06-09 11:30:00,60.0,60.12,59.77,59.83,52018.0,57.56,57.6751,57.3393,57.3969,52018.0
2021-06-09 12:00:00,59.81,59.88,59.79,59.81,8525.0,57.3777,57.4448,57.3585,57.3777,8525.0
2021-06-09 12:30:00,59.83,59.87,59.78,59.8,12230.0,57.3969,57.4352,57.3489,57.3681,12230.0
2021-06-09 13:00:00,59.82,59.87,59.81,59.83,10428.0,57.3873,57.4352,57.3777,57.3969,10428.0
2021-06-09 13:30:00,59.78,59.87,59.66,59.82,18632.0,57.3489,57.4352,57.2338,57.3873,18632.0
2021-06-09 14:00:00,59.84,59.9,59.74,59.78,24087.0,57.4065,57.464,57.3105,57.3489,24087.0
2021-06-09 14:30:00,59.79,59.96,59.76,59.9,19948.0,57.3585,57.5216,57.3297,57.464,19948.0
2021-06-09 15:00:00,59.92,59.98,59.74,59.74,26537.0,57.4832,57.5408,57.3105,57.3105,26537.0
2021-06-09 15:30:00,59.75,59.78,59.55,59.57,81969.0,57.3201,57.3489,57.1283,57.1474,81969.0
2021-06-10 09:30:00,59.75,60.22,59.62,60.16,75638.0,57.3201,57.771,57.1954,57.7135,75638.0
2021-06-10 10:00:00,60.12,60.15,59.56,59.6,16485.0,57.6751,57.7039,57.1379,57.1762,16485.0
2021-06-10 10:30:00,59.62,59.62,59.15,59.28,6558.0,57.1954,57.1954,56.7445,56.8692,6558.0
2021-06-10 11:00:00,59.3,59.56,59.3,59.56,20931.0,56.8884,57.1379,56.8884,57.1379,20931.0
2021-06-10 11:30:00,59.55,59.7,59.45,59.66,14074.0,57.1283,57.2722,57.0323,57.2338,14074.0
2021-06-10 12:00:00,59.68,59.71,59.51,59.53,8781.0,57.253,57.2818,57.0899,57.1091,8781.0
2021-06-10 12:30:00,59.53,59.65,59.53,59.62,10632.0,57.1091,57.2242,57.1091,57.1954,10632.0
2021-06-10 13:00:00,59.63,59.82,59.61,59.79,12268.0,57.205,57.3873,57.1858,57.3585,12268.0
2021-06-10 13:30:00,59.78,59.83,59.72,59.82,16205.0,57.3489,57.3969,57.2913,57.3873,16205.0
2021-06-10 14:00:00,59.82,59.85,59.8,59.84,26616.0,57.3873,57.4161,57.3681,57.4065,26616.0
2021-06-10 14:30:00,59.84,59.93,59.82,59.93,18997.0,57.4065,57.4928,57.3873,57.4928,18997.0
2021-06-10 15:00:00,59.93,59.99,59.79,59.79,16193.0,57.4928,57.5504,57.3585,57.3585,16193.0
2021-06-10 15:30:00,59.78,59.9,59.75,59.84,69737.0,57.3489,57.464,57.3201,57.4065,69737.0
2021-06-11 09:30:00,60.2,60.49,59.93,59.99,31331.0,57.7518,58.03,57.4928,57.5504,31331.0
2021-06-11 10:00:00,60.04,60.16,59.95,59.96,24658.0,57.5983,57.7135,57.512,57.5216,24658.0
2021-06-11 10:30:00,59.94,59.96,59.71,59.71,11770.0,57.5024,57.5216,57.2818,57.2818,11770.0
2021-06-11 11:00:00,59.67,59.69,59.6,59.61,12105.0,57.2434,57.2626,57.1762,57.1858,12105.0
2021-06-11 11:30:00,59.59,59.74,59.59,59.71,8531.0,57.1666,57.3105,57.1666,57.2818,8531.0
2021-06-11 12:00:00,59.73,59.76,59.57,59.58,35484.0,57.3009,57.3297,57.1474,57.157,35484.0
2021-06-11 12:30:00,59.58,59.59,59.41,59.45,24331.0,57.157,57.1666,56.994,57.0323,24331.0
2021-06-11 13:00:00,59.49,59.53,59.44,59.53,10425.0,57.0707,57.1091,57.0227,57.1091,10425.0
2021-06-11 13:30:00,59.52,59.54,59.49,59.49,8101.0,57.0995,57.1187,57.0707,57.0707,8101.0
2021-06-11 14:00:00,59.49,59.57,59.48,59.5,17421.0,57.0707,57.1474,57.0611,57.0803,17421.0
2021-06-11 14:30:00,59.48,59.57,59.44,59.5,21233.0,57.0611,57.1474,57.0227,57.0803,21233.0
2021-06-11 15:00:00,59.51,59.58,59.48,59.5,18425.0,57.0899,57.157,57.0611,57.0803,18425.0
2021-06-11 15:30:00,59.5,59.57,59.47,59.49,137828.0,57.0803,57.1474,57.0515,57.0707,137828.0
2021-06-14 09:30:00,59.33,59.76,59.24,59.29,45692.0,56.9172,57.3297,56.8309,56.8788,45692.0
2021-06-14 10:00:00,59.24,59.31,59.16,59.19,10909.0,56.8309,56.898,56.7541,56.7829,10909.0
2021-06-14 10:30:00,59.15,59.25,59.08,59.23,31904.0,56.7445,56.8405,56.6774,56.8213,31904.0
2021-06-14 11:00:00,59.25,59.38,59.11,59.16,26007.0,56.8405,56.9652,56.7062,56.7541,26007.0
2021-06-14 11:30:00,59.18,59.23,59.1,59.13,19445.0,56.7733,56.8213,56.6966,56.7253,19445.0
2021-06-14 12:00:00,59.15,59.37,59.14,59.37,23612.0,56.7445,56.9556,56.7349,56.9556,23612.0
2021-06-14 12:30:00,59.36,59.4,59.28,59.32,11935.0,56.946,56.9844,56.8692,56.9076,11935.0
2021-06-14 13:00:00,59.35,59.43,59.32,59.41,20229.0,56.9364,57.0131,56.9076,56.994,20229.0
2021-06-14 13:30:00,59.43,59.5,59.34,59.37,13374.0,57.0131,57.0803,56.9268,56.9556,13374.0
2021-06-14 14:00:00,59.37,59.4,59.27,59.3,23921.0,56.9556,56.9844,56.8596,56.8884,23921.0
2021-06-14 14:30:00,59.3,59.56,59.27,59.56,35132.0,56.8884,57.1379,56.8596,57.1379,35132.0
2021-06-14 15:00:00,59.55,59.58,59.36,59.56,54899.0,57.1283,57.157,56.946,57.1379,54899.0
2021-06-14 15:30:00,59.6,59.68,59.52,59.66,111970.0,57.1762,57.253,57.0995,57.2338,111970.0
2021-06-15 09:30:00,59.78,59.78,59.35,59.65,19909.0,57.3489,57.3489,56.9364,57.2242,19909.0
2021-06-15 10:00:00,59.64,59.7,59.08,59.1,13561.0,57.2146,57.2722,56.6774,56.6966,13561.0
2021-06-15 10:30:00,59.09,59.16,58.98,59.13,12005.0,56.687,56.7541,56.5814,56.7253,12005.0
2021-06-15 11:00:00,59.11,59.39,59.06,59.36,17404.0,56.7062,56.9748,56.6582,56.946,17404.0
2021-06-15 11:30:00,59.35,59.38,59.23,59.37,13903.0,56.9364,56.9652,56.8213,56.9556,13903.0
2021-06-15 12:00:00,59.41,59.47,59.4,59.43,7980.0,56.994,57.0515,56.9844,57.0131,7980.0
2021-06-15 12:30:00,59.42,59.52,59.34,59.5,12245.0,57.0035,57.0995,56.9268,57.0803,12245.0
2021-06-15 13:00:00,59.48,59.54,59.41,59.41,7265.0,57.0611,57.1187,56.994,56.994,7265.0
2021-06-15 13:30:00,59.44,59.61,59.41,59.6,9998.0,57.0227,57.1858,56.994,57.1762,9998.0
2021-06-15 14:00:00,59.61,59.68,59.51,59.6,11470.0,57.1858,57.253,57.0899,57.1762,11470.0
2021-06-15 14:30:00,59.59,59.61,59.52,59.58,10761.0,57.1666,57.1858,57.0995,57.157,10761.0
2021-06-15 15:00:00,59.58,59.6,59.22,59.29,33732.0,57.157,57.1762,56.8117,56.8788,33732.0
2021-06-15 15:30:00,59.27,59.46,59.22,59.4,86368.0,56.8596,57.0419,56.8117,56.9844,86368.0
2021-06-16 09:30:00,59.29,59.77,59.1,59.3,44338.0,56.8788,57.3393,56.6966,56.8884,44338.0
2021-06-16 10:00:00,59.27,59.3,58.98,59.05,18925.0,56.8596,56.8884,56.5814,56.6486,18925.0
2021-06-16 10:30:00,59.07,59.29,59.04,59.09,43749.0,56.6678,56.8788,56.639,56.687,43749.0
2021-06-16 11:00:00,59.1,59.38,59.06,59.36,38805.0,56.6966,56.9652,56.6582,56.946,38805.0
2021-06-16 11:30:00,59.38,59.51,59.37,59.44,9980.0,56.9652,57.0899,56.9556,57.0227,9980.0
2021-06-16 12:00:00,59.44,59.44,59.16,59.16,15510.0,57.0227,57.0227,56.7541,56.7541,15510.0
2021-06-16 12:30:00,59.17,59.2,59.04,59.09,7888.0,56.7637,56.7925,56.639,56.687,7888.0
2021-06-16 13:00:00,59.08,59.08,58.9,58.91,20198.0,56.6774,56.6774,56.5047,56.5143,20198.0
2021-06-16 13:30:00,58.92,58.98,58.78,58.91,8596.0,56.5239,56.5814,56.3896,56.5143,8596.0
2021-06-16 14:00:00,58.88,58.97,58.46,58.77,36648.0,56.4855,56.5718,56.0826,56.38,36648.0
2021-06-16 14:30:00,58.77,58.77,58.46,58.57,20102.0,56.38,56.38,56.0826,56.1881,20102.0
2021-06-16 15:00:00,58.59,58.91,58.54,58.82,17043.0,56.2073,56.5143,56.1593,56.4279,17043.0
2021-06-16 15:30:00,58.83,59.09,58.77,58.83,109898.0,56.4375,56.687,56.38,56.4375,109898.0
2021-06-17 09:30:00,58.87,58.92,58.22,58.28,12167.0,56.4759,56.5239,55.8523,55.9099,12167.0
2021-06-17 10:00:00,58.24,58.37,57.93,57.93,34056.0,55.8715,55.9962,55.5741,55.5741,34056.0
2021-06-17 10:30:00,57.93,58.11,57.81,57.85,30133.0,55.5741,55.7468,55.459,55.4974,30133.0
2021-06-17 11:00:00,57.85,57.87,57.45,57.48,37955.0,55.4974,55.5166,55.1137,55.1424,37955.0
2021-06-17 11:30:00,57.5,57.58,56.95,56.97,45524.0,55.1616,55.2384,54.634,54.6532,45524.0
2021-06-17 12:00:00,56.96,57.1,56.59,56.69,21556.0,54.6436,54.7779,54.2886,54.3846,21556.0
2021-06-17 12:30:00,56.69,56.94,56.61,56.94,41367.0,54.3846,54.6244,54.3078,54.6244,41367.0
2021-06-17 13:00:00,56.97,57.17,56.97,57.13,25132.0,54.6532,54.845,54.6532,54.8067,25132.0
2021-06-17 13:30:00,57.18,57.4,57.18,57.33,14299.0,54.8546,55.0657,54.8546,54.9985,14299.0
2021-06-17 14:00:00,57.33,57.33,57.19,57.22,12943.0,54.9985,54.9985,54.8642,54.893,12943.0
2021-06-17 14:30:00,57.22,57.22,56.95,57.06,48132.0,54.893,54.893,54.634,54.7395,48132.0
2021-06-17 15:00:00,57.05,57.24,56.99,57.22,18472.0,54.7299,54.9122,54.6724,54.893,18472.0
2021-06-17 15:30:00,57.26,57.41,57.13,57.14,91120.0,54.9314,55.0753,54.8067,54.8163,91120.0
2021-06-18 09:30:00,56.37,56.77,56.13,56.41,60596.0,54.0776,54.4613,53.8473,54.116,60596.0
2021-06-18 10:00:00,56.41,56.41,55.95,56.03,55415.0,54.116,54.116,53.6747,53.7514,55415.0
2021-06-18 10:30:00,56.01,56.17,55.88,55.93,12433.0,53.7322,53.8857,53.6075,53.6555,12433.0
2021-06-18 11:00:00,55.9,56.18,55.86,56.02,13110.0,53.6267,53.8953,53.5883,53.7418,13110.0
2021-06-18 11:30:00,56.02,56.37,56.01,56.33,17782.0,53.7418,54.0776,53.7322,54.0392,17782.0
2021-06-18 12:00:00,56.34,56.4,56.24,56.37,17019.0,54.0488,54.1064,53.9529,54.0776,17019.0
2021-06-18 12:30:00,56.37,56.41,56.21,56.24,20682.0,54.0776,54.116,53.9241,53.9529,20682.0
2021-06-18 13:00:00,56.23,56.44,56.21,56.39,26845.0,53.9433,54.1447,53.9241,54.0968,26845.0
2021-06-18 13:30:00,56.4,56.6,56.38,56.4,32650.0,54.1064,54.2982,54.0872,54.1064,32650.0
2021-06-18 14:00:00,56.4,56.43,56.27,56.37,39300.0,54.1064,54.1351,53.9816,54.0776,39300.0
2021-06-18 14:30:00,56.38,56.41,56.08,56.14,37724.0,54.0872,54.116,53.7994,53.8569,37724.0
2021-06-18 15:00:00,56.15,56.41,56.09,56.37,43491.0,53.8665,54.116,53.809,54.0776,43491.0
2021-06-18 15:30:00,56.38,56.49,56.18,56.34,334688.0,54.0872,54.1927,53.8953,54.0488,334688.0
2021-06-21 09:30:00,57.0,57.33,56.95,56.99,26953.0,54.682,54.9985,54.634,54.6724,26953.0
2021-06-21 10:00:00,56.97,57.19,56.89,57.17,16946.0,54.6532,54.8642,54.5764,54.845,16946.0
2021-06-21 10:30:00,57.18,57.33,57.11,57.18,15806.0,54.8546,54.9985,54.7875,54.8546,15806.0
2021-06-21 11:00:00,57.16,57.16,56.84,57.0,30491.0,54.8355,54.8355,54.5285,54.682,30491.0
2021-06-21 11:30:00,57.01,57.16,57.01,57.11,9399.0,54.6916,54.8355,54.6916,54.7875,9399.0
2021-06-21 12:00:00,57.14,57.14,56.96,56.96,15690.0,54.8163,54.8163,54.6436,54.6436,15690.0
2021-06-21 12:30:00,56.91,57.05,56.91,56.93,18074.0,54.5956,54.7299,54.5956,54.6148,18074.0
2021-06-21 13:00:00,56.91,57.15,56.91,57.15,25041.0,54.5956,54.8259,54.5956,54.8259,25041.0
2021-06-21 13:30:00,57.16,57.25,57.1,57.25,8606.0,54.8355,54.9218,54.7779,54.9218,8606.0
2021-06-21 14:00:00,57.27,57.32,57.13,57.16,11041.0,54.941,54.9889,54.8067,54.8355,11041.0
2021-06-21 14:30:00,57.13,57.27,57.08,57.27,13988.0,54.8067,54.941,54.7587,54.941,13988.0
2021-06-21 15:00:00,57.27,57.37,57.17,57.25,32526.0,54.941,55.0369,54.845,54.9218,32526.0
2021-06-21 15:30:00,57.26,57.34,57.12,57.34,93606.0,54.9314,55.0081,54.7971,55.0081,93606.0
2021-06-22 09:30:00,57.12,57.35,56.53,57.03,24298.0,54.7971,55.0177,54.2311,54.7107,24298.0
2021-06-22 10:00:00,57.02,57.09,56.89,57.02,10086.0,54.7011,54.7683,54.5764,54.7011,10086.0
2021-06-22 10:30:00,56.98,57.26,56.95,57.25,10045.0,54.6628,54.9314,54.634,54.9218,10045.0
2021-06-22 11:00:00,57.29,57.53,57.27,57.42,25193.0,54.9602,55.1904,54.941,55.0849,25193.0
2021-06-22 11:30:00,57.39,57.52,57.18,57.2,17140.0,55.0561,55.1808,54.8546,54.8738,17140.0
2021-06-22 12:00:00,57.2,57.33,57.13,57.2,13990.0,54.8738,54.9985,54.8067,54.8738,13990.0
2021-06-22 12:30:00,57.19,57.19,57.06,57.1,8633.0,54.8642,54.8642,54.7395,54.7779,8633.0
2021-06-22 13:00:00,57.06,57.25,57.06,57.12,28741.0,54.7395,54.9218,54.7395,54.7971,28741.0
2021-06-22 13:30:00,57.13,57.15,57.05,57.12,9129.0,54.8067,54.8259,54.7299,54.7971,9129.0
2021-06-22 14:00:00,57.11,57.21,57.05,57.2,11494.0,54.7875,54.8834,54.7299,54.8738,11494.0
2021-06-22 14:30:00,57.19,57.24,57.11,57.19,19788.0,54.8642,54.9122,54.7875,54.8642,19788.0
2021-06-22 15:00:00,57.19,57.44,57.18,57.41,21588.0,54.8642,55.1041,54.8546,55.0753,21588.0
2021-06-22 15:30:00,57.39,57.39,57.16,57.35,107557.0,55.0561,55.0561,54.8355,55.0177,107557.0
2021-06-23 09:30:00,57.55,58.02,57.24,57.42,44184.0,55.2096,55.6605,54.9122,55.0849,44184.0
2021-06-23 10:00:00,57.45,57.84,57.45,57.8,28767.0,55.1137,55.4878,55.1137,55.4494,28767.0
2021-06-23 10:30:00,57.85,57.85,57.64,57.73,37042.0,55.4974,55.4974,55.2959,55.3823,37042.0
2021-06-23 11:00:00,57.73,57.76,57.49,57.57,31331.0,55.3823,55.4111,55.152,55.2288,31331.0
2021-06-23 11:30:00,57.54,57.58,57.43,57.47,6574.0,55.2,55.2384,55.0945,55.1328,6574.0
2021-06-23 12:00:00,57.45,57.58,57.41,57.55,15326.0,55.1137,55.2384,55.0753,55.2096,15326.0
2021-06-23 12:30:00,57.56,57.64,57.48,57.55,7031.0,55.2192,55.2959,55.1424,55.2096,7031.0
2021-06-23 13:00:00,57.55,57.82,57.55,57.81,16309.0,55.2096,55.4686,55.2096,55.459,16309.0
2021-06-23 13:30:00,57.81,57.99,57.79,57.87,25669.0,55.459,55.6317,55.4398,55.5166,25669.0
2021-06-23 14:00:00,57.88,57.89,57.67,57.83,28839.0,55.5262,55.5358,55.3247,55.4782,28839.0
2021-06-23 14:30:00,57.83,57.84,57.71,57.74,22308.0,55.4782,55.4878,55.3631,55.3919,22308.0
2021-06-23 15:00:00,57.73,57.85,57.65,57.85,24350.0,55.3823,55.4974,55.3055,55.4974,24350.0
2021-06-23 15:30:00,57.83,57.86,57.53,57.57,96343.0,55.4782,55.507,55.1904,55.2288,96343.0
2021-06-24 09:30:00,57.91,57.91,57.19,57.21,29046.0,55.555,55.555,54.8642,54.8834,29046.0
2021-06-24 10:00:00,57.25,57.37,57.16,57.26,31531.0,54.9218,55.0369,54.8355,54.9314,31531.0
2021-06-24 10:30:00,57.27,57.59,57.23,57.55,56405.0,54.941,55.248,54.9026,55.2096,56405.0
2021-06-24 11:00:00,57.56,57.66,57.47,57.59,37147.0,55.2192,55.3151,55.1328,55.248,37147.0
2021-06-24 11:30:00,57.59,57.59,57.41,57.41,31748.0,55.248,55.248,55.0753,55.0753,31748.0
2021-06-24 12:00:00,57.43,57.46,57.22,57.45,13486.0,55.0945,55.1233,54.893,55.1137,13486.0
2021-06-24 12:30:00,57.45,57.76,57.41,57.74,17489.0,55.1137,55.4111,55.0753,55.3919,17489.0
2021-06-24 13:00:00,57.76,57.89,57.67,57.69,12900.0,55.4111,55.5358,55.3247,55.3439,12900.0
2021-06-24 13:30:00,57.68,57.9,57.66,57.89,17181.0,55.3343,55.5454,55.3151,55.5358,17181.0
2021-06-24 14:00:00,57.89,58.06,57.86,58.06,15826.0,55.5358,55.6989,55.507,55.6989,15826.0
2021-06-24 14:30:00,58.09,58.15,58.03,58.14,16948.0,55.7276,55.7852,55.6701,55.7756,16948.0
2021-06-24 15:00:00,58.14,58.16,58.04,58.08,22050.0,55.7756,55.7948,55.6797,55.718,22050.0
2021-06-24 15:30:00,58.08,58.18,58.05,58.05,112655.0,55.718,55.814,55.6893,55.6893,112655.0
2021-06-25 09:30:00,58.47,58.68,58.08,58.3,47483.0,56.0922,56.2936,55.718,55.9291,47483.0
2021-06-25 10:00:00,58.27,58.74,58.19,58.58,23543.0,55.9003,56.3512,55.8236,56.1977,23543.0
2021-06-25 10:30:00,58.59,58.59,58.24,58.26,22722.0,56.2073,56.2073,55.8715,55.8907,22722.0
2021-06-25 11:00:00,58.25,58.54,58.24,58.43,19987.0,55.8811,56.1593,55.8715,56.0538,19987.0
2021-06-25 11:30:00,58.41,58.53,58.35,58.46,23573.0,56.0346,56.1497,55.9771,56.0826,23573.0
2021-06-25 12:00:00,58.47,58.76,58.47,58.6,28220.0,56.0922,56.3704,56.0922,56.2169,28220.0
2021-06-25 12:30:00,58.61,58.7,58.43,58.46,15386.0,56.2265,56.3128,56.0538,56.0826,15386.0
2021-06-25 13:00:00,58.45,58.5,58.43,58.47,12258.0,56.073,56.121,56.0538,56.0922,12258.0
2021-06-25 13:30:00,58.45,58.6,58.41,58.57,20734.0,56.073,56.2169,56.0346,56.1881,20734.0
2021-06-25 14:00:00,58.56,58.59,58.46,58.49,20102.0,56.1785,56.2073,56.0826,56.1114,20102.0
2021-06-25 14:30:00,58.48,58.65,58.46,58.46,39112.0,56.1018,56.2649,56.0826,56.0826,39112.0
2021-06-25 15:00:00,58.49,58.6,58.45,58.48,36252.0,56.1114,56.2169,56.073,56.1018,36252.0
2021-06-25 15:30:00,58.48,58.49,57.98,58.2,225075.0,56.1018,56.1114,55.6221,55.8332,225075.0
2021-06-28 09:30:00,57.96,58.02,57.28,57.46,57214.0,55.6029,55.6605,54.9506,55.1233,57214.0
2021-06-28 10:00:00,57.46,57.52,57.09,57.32,122880.0,55.1233,55.1808,54.7683,54.9889,122880.0
2021-06-28 10:30:00,57.34,57.68,57.21,57.62,51324.0,55.0081,55.3343,54.8834,55.2767,51324.0
2021-06-28 11:00:00,57.58,57.63,57.39,57.44,79719.0,55.2384,55.2863,55.0561,55.1041,79719.0
2021-06-28 11:30:00,57.42,57.71,57.41,57.66,19406.0,55.0849,55.3631,55.0753,55.3151,19406.0
2021-06-28 12:00:00,57.65,57.8,57.6,57.61,69476.0,55.3055,55.4494,55.2576,55.2672,69476.0
2021-06-28 12:30:00,57.6,57.68,57.47,57.61,23167.0,55.2576,55.3343,55.1328,55.2672,23167.0
2021-06-28 13:00:00,57.61,57.61,57.38,57.41,28090.0,55.2672,55.2672,55.0465,55.0753,28090.0
2021-06-28 13:30:00,57.4,57.46,57.35,57.46,37465.0,55.0657,55.1233,55.0177,55.1233,37465.0
2021-06-28 14:00:00,57.45,57.52,57.39,57.48,98246.0,55.1137,55.1808,55.0561,55.1424,98246.0
2021-06-28 14:30:00,57.48,57.53,57.34,57.36,28044.0,55.1424,55.1904,55.0081,55.0273,28044.0
2021-06-28 15:00:00,57.36,57.54,57.33,57.47,47003.0,55.0273,55.2,54.9985,55.1328,47003.0
2021-06-28 15:30:00,57.47,57.53,57.28,57.4,178740.0,55.1328,55.1904,54.9506,55.0657,178740.0
2021-06-29 09:30:00,57.5,57.73,57.4,57.55,56100.0,55.1616,55.3823,55.0657,55.2096,56100.0
2021-06-29 10:00:00,57.56,57.6,57.45,57.55,37909.0,55.2192,55.2576,55.1137,55.2096,37909.0
2021-06-29 10:30:00,57.56,57.66,57.42,57.58,45906.0,55.2192,55.3151,55.0849,55.2384,45906.0
2021-06-29 11:00:00,57.58,57.71,57.51,57.64,60734.0,55.2384,55.3631,55.1712,55.2959,60734.0
2021-06-29 11:30:00,57.64,57.64,57.49,57.56,13449.0,55.2959,55.2959,55.152,55.2192,13449.0
2021-06-29 12:00:00,57.55,57.59,57.52,57.52,16957.0,55.2096,55.248,55.1808,55.1808,16957.0
2021-06-29 12:30:00,57.51,57.57,57.47,57.51,13219.0,55.1712,55.2288,55.1328,55.1712,13219.0
2021-06-29 13:00:00,57.51,57.55,57.46,57.51,9711.0,55.1712,55.2096,55.1233,55.1712,9711.0
2021-06-29 13:30:00,57.51,57.61,57.51,57.57,26429.0,55.1712,55.2672,55.1712,55.2288,26429.0
2021-06-29 14:00:00,57.55,57.61,57.51,57.53,54762.0,55.2096,55.2672,55.1712,55.1904,54762.0
2021-06-29 14:30:00,57.54,57.67,57.47,57.64,41956.0,55.2,55.3247,55.1328,55.2959,41956.0
2021-06-29 15:00:00,57.66,57.78,57.64,57.77,65676.0,55.3151,55.4302,55.2959,55.4206,65676.0
2021-06-29 15:30:00,57.76,57.9,57.61,57.64,126616.0,55.4111,55.5454,55.2672,55.2959,126616.0
2021-06-30 09:30:00,57.4,57.72,57.24,57.34,20224.0,55.0657,55.3727,54.9122,55.0081,20224.0
2021-06-30 10:00:00,57.37,57.9,57.37,57.78,23780.0,55.0369,55.5454,55.0369,55.4302,23780.0
2021-06-30 10:30:00,57.75,57.96,57.73,57.96,27044.0,55.4015,55.6029,55.3823,55.6029,27044.0
2021-06-30 11:00:00,57.91,57.97,57.8,57.9,12013.0,55.555,55.6125,55.4494,55.5454,12013.0
2021-06-30 11:30:00,57.92,58.0,57.87,57.95,7970.0,55.5645,55.6413,55.5166,55.5933,7970.0
2021-06-30 12:00:00,57.95,58.14,57.93,58.14,19048.0,55.5933,55.7756,55.5741,55.7756,19048.0
2021-06-30 12:30:00,58.14,58.16,58.03,58.03,11306.0,55.7756,55.7948,55.6701,55.6701,11306.0
2021-06-30 13:00:00,58.04,58.08,57.97,58.02,33078.0,55.6797,55.718,55.6125,55.6605,33078.0
2021-06-30 13:30:00,58.03,58.05,58.0,58.02,20865.0,55.6701,55.6893,55.6413,55.6605,20865.0
2021-06-30 14:00:00,58.03,58.08,57.93,58.02,13410.0,55.6701,55.718,55.5741,55.6605,13410.0
2021-06-30 14:30:00,58.02,58.07,57.97,58.06,23445.0,55.6605,55.7084,55.6125,55.6989,23445.0
2021-06-30 15:00:00,58.06,58.14,57.99,58.1,29119.0,55.6989,55.7756,55.6317,55.7372,29119.0
2021-06-30 15:30:00,58.08,58.13,57.93,57.97,131361.0,55.718,55.766,55.5741,55.6125,131361.0
2021-07-01 09:30:00,58.3,58.68,58.06,58.31,74715.0,55.9291,56.2936,55.6989,55.9387,74715.0
2021-07-01 10:00:00,58.31,58.43,58.16,58.22,42159.0,55.9387,56.0538,55.7948,55.8523,42159.0
2021-07-01 10:30:00,58.23,58.24,58.03,58.13,30496.0,55.8619,55.8715,55.6701,55.766,30496.0
2021-07-01 11:00:00,58.13,58.15,58.01,58.15,73828.0,55.766,55.7852,55.6509,55.7852,73828.0
2021-07-01 11:30:00,58.15,58.2,58.03,58.03,31541.0,55.7852,55.8332,55.6701,55.6701,31541.0
2021-07-01 12:00:00,58.05,58.14,58.05,58.12,15096.0,55.6893,55.7756,55.6893,55.7564,15096.0
2021-07-01 12:30:00,58.15,58.25,58.14,58.23,16180.0,55.7852,55.8811,55.7756,55.8619,16180.0
2021-07-01 13:00:00,58.22,58.42,58.2,58.38,56255.0,55.8523,56.0442,55.8332,56.0058,56255.0
2021-07-01 13:30:00,58.39,58.48,58.32,58.32,42819.0,56.0154,56.1018,55.9483,55.9483,42819.0
2021-07-01 14:00:00,58.31,58.37,58.12,58.36,43770.0,55.9387,55.9962,55.7564,55.9867,43770.0
2021-07-01 14:30:00,58.35,58.51,58.33,58.46,40097.0,55.9771,56.1306,55.9579,56.0826,40097.0
2021-07-01 15:00:00,58.47,58.59,58.45,58.58,31656.0,56.0922,56.2073,56.073,56.1977,31656.0
2021-07-01 15:30:00,58.59,58.77,58.43,58.51,179653.0,56.2073,56.38,56.0538,56.1306,179653.0
2021-07-02 09:30:00,58.74,58.74,57.91,58.14,30421.0,56.3512,56.3512,55.555,55.7756,30421.0
2021-07-02 10:00:00,58.14,58.44,58.06,58.15,57207.0,55.7756,56.0634,55.6989,55.7852,57207.0
2021-07-02 10:30:00,58.16,58.24,57.97,57.98,86565.0,55.7948,55.8715,55.6125,55.6221,86565.0
2021-07-02 11:00:00,57.96,58.1,57.89,58.08,38255.0,55.6029,55.7372,55.5358,55.718,38255.0
2021-07-02 11:30:00,58.08,58.13,57.95,57.98,24356.0,55.718,55.766,55.5933,55.6221,24356.0
2021-07-02 12:00:00,57.98,58.0,57.84,57.96,37649.0,55.6221,55.6413,55.4878,55.6029,37649.0
2021-07-02 12:30:00,57.93,58.05,57.93,58.0,19151.0,55.5741,55.6893,55.5741,55.6413,19151.0
2021-07-02 13:00:00,58.0,58.12,58.0,58.04,12358.0,55.6413,55.7564,55.6413,55.6797,12358.0
2021-07-02 13:30:00,58.04,58.1,57.98,58.03,16077.0,55.6797,55.7372,55.6221,55.6701,16077.0
2021-07-02 14:00:00,58.03,58.1,58.02,58.08,14147.0,55.6701,55.7372,55.6605,55.718,14147.0
2021-07-02 14:30:00,58.08,58.16,58.03,58.06,21033.0,55.718,55.7948,55.6701,55.6989,21033.0
2021-07-02 15:00:00,58.06,58.13,57.99,58.1,32769.0,55.6989,55.766,55.6317,55.7372,32769.0
2021-07-02 15:30:00,58.08,58.27,57.98,58.26,136727.0,55.718,55.9003,55.6221,55.8907,136727.0
2021-07-06 09:30:00,58.15,58.46,57.68,57.68,24431.0,55.7852,56.0826,55.3343,55.3343,24431.0
2021-07-06 10:00:00,57.51,57.55,56.9,57.05,40519.0,55.1712,55.2096,54.586,54.7299,40519.0
2021-07-06 10:30:00,57.03,57.09,56.7,56.71,28635.0,54.7107,54.7683,54.3942,54.4038,28635.0
2021-07-06 11:00:00,56.71,56.92,56.63,56.9,34077.0,54.4038,54.6052,54.327,54.586,34077.0
2021-07-06 11:30:00,56.88,57.15,56.88,57.15,20999.0,54.5668,54.8259,54.5668,54.8259,20999.0
2021-07-06 12:00:00,57.13,57.16,56.99,57.1,22212.0,54.8067,54.8355,54.6724,54.7779,22212.0
2021-07-06 12:30:00,57.08,57.2,56.97,57.19,13843.0,54.7587,54.8738,54.6532,54.8642,13843.0
2021-07-06 13:00:00,57.2,57.32,57.18,57.26,15263.0,54.8738,54.9889,54.8546,54.9314,15263.0
2021-07-06 13:30:00,57.26,57.39,57.25,57.38,13271.0,54.9314,55.0561,54.9218,55.0465,13271.0
2021-07-06 14:00:00,57.39,57.41,57.29,57.41,13481.0,55.0561,55.0753,54.9602,55.0753,13481.0
2021-07-06 14:30:00,57.41,57.45,57.34,57.39,26854.0,55.0753,55.1137,55.0081,55.0561,26854.0
2021-07-06 15:00:00,57.39,57.47,57.35,57.42,10780.0,55.0561,55.1328,55.0177,55.0849,10780.0
2021-07-06 15:30:00,57.42,57.51,57.35,57.45,87151.0,55.0849,55.1712,55.0177,55.1137,87151.0
2021-07-07 09:30:00,57.36,57.92,57.36,57.54,19001.0,55.0273,55.5645,55.0273,55.2,19001.0
2021-07-07 10:00:00,57.51,57.57,57.3,57.3,95570.0,55.1712,55.2288,54.9698,54.9698,95570.0
2021-07-07 10:30:00,57.32,57.36,57.15,57.31,56566.0,54.9889,55.0273,54.8259,54.9794,56566.0
2021-07-07 11:00:00,57.31,57.86,57.31,57.84,14165.0,54.9794,55.507,54.9794,55.4878,14165.0
2021-07-07 11:30:00,57.89,58.04,57.82,57.93,22275.0,55.5358,55.6797,55.4686,55.5741,22275.0
2021-07-07 12:00:00,57.94,58.0,57.82,57.91,15462.0,55.5837,55.6413,55.4686,55.555,15462.0
2021-07-07 12:30:00,57.96,58.05,57.88,57.88,13166.0,55.6029,55.6893,55.5262,55.5262,13166.0
2021-07-07 13:00:00,57.89,57.91,57.74,57.85,121172.0,55.5358,55.555,55.3919,55.4974,121172.0
2021-07-07 13:30:00,57.75,57.81,57.65,57.8,18205.0,55.4015,55.459,55.3055,55.4494,18205.0
2021-07-07 14:00:00,57.81,57.92,57.7,57.79,12660.0,55.459,55.5645,55.3535,55.4398,12660.0
2021-07-07 14:30:00,57.71,57.8,57.65,57.8,13363.0,55.3631,55.4494,55.3055,55.4494,13363.0
2021-07-07 15:00:00,57.8,57.86,57.72,57.77,27165.0,55.4494,55.507,55.3727,55.4206,27165.0
2021-07-07 15:30:00,57.78,58.01,57.72,57.85,108157.0,55.4302,55.6509,55.3727,55.4974,108157.0
2021-07-08 09:30:00,56.3,56.55,55.8,56.09,76403.0,54.0104,54.2503,53.5308,53.809,76403.0
2021-07-08 10:00:00,56.02,56.3,55.82,56.3,32584.0,53.7418,54.0104,53.5499,54.0104,32584.0
2021-07-08 10:30:00,56.3,56.64,56.27,56.51,21340.0,54.0104,54.3366,53.9816,54.2119,21340.0
2021-07-08 11:00:00,56.49,56.86,56.49,56.84,33071.0,54.1927,54.5477,54.1927,54.5285,33071.0
2021-07-08 11:30:00,56.84,57.17,56.8,57.1,11555.0,54.5285,54.845,54.4901,54.7779,11555.0
2021-07-08 12:00:00,57.14,57.28,56.92,57.08,19152.0,54.8163,54.9506,54.6052,54.7587,19152.0
2021-07-08 12:30:00,57.08,57.13,56.98,57.0,9273.0,54.7587,54.8067,54.6628,54.682,9273.0
2021-07-08 13:00:00,57.01,57.02,56.7,56.81,26371.0,54.6916,54.7011,54.3942,54.4997,26371.0
2021-07-08 13:30:00,56.82,56.84,56.59,56.59,20621.0,54.5093,54.5285,54.2886,54.2886,20621.0
2021-07-08 14:00:00,56.57,56.62,56.39,56.39,19542.0,54.2694,54.3174,54.0968,54.0968,19542.0
2021-07-08 14:30:00,56.41,56.51,56.37,56.41,28393.0,54.116,54.2119,54.0776,54.116,28393.0
2021-07-08 15:00:00,56.41,56.5,56.28,56.48,22608.0,54.116,54.2023,53.9912,54.1831,22608.0
2021-07-08 15:30:00,56.48,56.6,56.26,56.42,102634.0,54.1831,54.2982,53.9721,54.1255,102634.0
2021-07-09 09:30:00,57.15,57.58,57.15,57.55,26338.0,54.8259,55.2384,54.8259,55.2096,26338.0
2021-07-09 10:00:00,57.57,57.75,57.53,57.69,19779.0,55.2288,55.4015,55.1904,55.3439,19779.0
2021-07-09 10:30:00,57.71,57.85,57.32,57.33,17223.0,55.3631,55.4974,54.9889,54.9985,17223.0
2021-07-09 11:00:00,57.34,57.6,57.3,57.54,18872.0,55.0081,55.2576,54.9698,55.2,18872.0
2021-07-09 11:30:00,57.53,57.6,57.47,57.49,24068.0,55.1904,55.2576,55.1328,55.152,24068.0
2021-07-09 12:00:00,57.48,57.56,57.39,57.4,12866.0,55.1424,55.2192,55.0561,55.0657,12866.0
2021-07-09 12:30:00,57.38,57.51,57.37,57.46,10389.0,55.0465,55.1712,55.0369,55.1233,10389.0
2021-07-09 13:00:00,57.46,57.5,57.37,57.48,17022.0,55.1233,55.1616,55.0369,55.1424,17022.0
2021-07-09 13:30:00,57.48,57.53,57.45,57.46,17332.0,55.1424,55.1904,55.1137,55.1233,17332.0
2021-07-09 14:00:00,57.45,57.5,57.4,57.5,13810.0,55.1137,55.1616,55.0657,55.1616,13810.0
2021-07-09 14:30:00,57.5,57.58,57.45,57.57,12123.0,55.1616,55.2384,55.1137,55.2288,12123.0
2021-07-09 15:00:00,57.57,57.74,57.54,57.71,19382.0,55.2288,55.3919,55.2,55.3631,19382.0
2021-07-09 15:30:00,57.71,57.75,57.64,57.74,72447.0,55.3631,55.4015,55.2959,55.3919,72447.0
2021-07-12 09:30:00,57.51,57.69,57.2,57.62,31956.0,55.1712,55.3439,54.8738,55.2767,31956.0
2021-07-12 10:00:00,57.65,57.91,57.63,57.75,22960.0,55.3055,55.555,55.2863,55.4015,22960.0
2021-07-12 10:30:00,57.83,57.93,57.52,57.68,18147.0,55.4782,55.5741,55.1808,55.3343,18147.0
2021-07-12 11:00:00,57.67,57.76,57.58,57.76,19037.0,55.3247,55.4111,55.2384,55.4111,19037.0
2021-07-12 11:30:00,57.75,57.98,57.75,57.96,17966.0,55.4015,55.6221,55.4015,55.6029,17966.0
2021-07-12 12:00:00,57.93,57.94,57.79,57.83,14486.0,55.5741,55.5837,55.4398,55.4782,14486.0
2021-07-12 12:30:00,57.84,57.84,57.68,57.8,9730.0,55.4878,55.4878,55.3343,55.4494,9730.0
2021-07-12 13:00:00,57.8,58.02,57.8,58.02,39536.0,55.4494,55.6605,55.4494,55.6605,39536.0
2021-07-12 13:30:00,58.0,58.08,57.99,58.05,9509.0,55.6413,55.718,55.6317,55.6893,9509.0
2021-07-12 14:00:00,58.07,58.18,58.0,58.18,9922.0,55.7084,55.814,55.6413,55.814,9922.0
2021-07-12 14:30:00,58.17,58.19,58.1,58.16,17005.0,55.8044,55.8236,55.7372,55.7948,17005.0
2021-07-12 15:00:00,58.16,58.27,58.11,58.25,45681.0,55.7948,55.9003,55.7468,55.8811,45681.0
2021-07-12 15:30:00,58.25,58.38,58.17,58.21,137801.0,55.8811,56.0058,55.8044,55.8428,137801.0
2021-07-13 09:30:00,57.84,58.06,57.73,57.73,36091.0,55.4878,55.6989,55.3823,55.3823,36091.0
2021-07-13 10:00:00,57.74,57.78,57.59,57.72,29761.0,55.3919,55.4302,55.248,55.3727,29761.0
2021-07-13 10:30:00,57.73,57.73,57.46,57.52,27172.0,55.3823,55.3823,55.1233,55.1808,27172.0
2021-07-13 11:00:00,57.48,57.59,57.39,57.53,26836.0,55.1424,55.248,55.0561,55.1904,26836.0
2021-07-13 11:30:00,57.5,57.66,57.47,57.65,20434.0,55.1616,55.3151,55.1328,55.3055,20434.0
2021-07-13 12:00:00,57.68,57.68,57.42,57.46,13048.0,55.3343,55.3343,55.0849,55.1233,13048.0
2021-07-13 12:30:00,57.45,57.45,57.24,57.27,14377.0,55.1137,55.1137,54.9122,54.941,14377.0
2021-07-13 13:00:00,57.27,57.47,57.09,57.47,35652.0,54.941,55.1328,54.7683,55.1328,35652.0
2021-07-13 13:30:00,57.45,57.48,57.27,57.39,26986.0,55.1137,55.1424,54.941,55.0561,26986.0
2021-07-13 14:00:00,57.36,57.4,57.26,57.27,27339.0,55.0273,55.0657,54.9314,54.941,27339.0
2021-07-13 14:30:00,57.26,57.26,57.15,57.19,16005.0,54.9314,54.9314,54.8259,54.8642,16005.0
2021-07-13 15:00:00,57.19,57.31,57.17,57.22,28097.0,54.8642,54.9794,54.845,54.893,28097.0
2021-07-13 15:30:00,57.24,57.29,57.06,57.06,87447.0,54.9122,54.9602,54.7395,54.7395,87447.0
2021-07-14 09:30:00,57.25,57.86,57.25,57.42,12704.0,54.9218,55.507,54.9218,55.0849,12704.0
2021-07-14 10:00:00,57.4,57.52,57.19,57.19,17702.0,55.0657,55.1808,54.8642,54.8642,17702.0
2021-07-14 10:30:00,57.17,57.25,57.07,57.13,15341.0,54.845,54.9218,54.7491,54.8067,15341.0
2021-07-14 11:00:00,57.06,57.2,57.01,57.01,16053.0,54.7395,54.8738,54.6916,54.6916,16053.0
2021-07-14 11:30:00,57.07,57.16,56.83,56.88,9039.0,54.7491,54.8355,54.5189,54.5668,9039.0
2021-07-14 12:00:00,56.88,57.1,56.88,57.04,15627.0,54.5668,54.7779,54.5668,54.7203,15627.0
2021-07-14 12:30:00,57.04,57.17,57.03,57.17,8714.0,54.7203,54.845,54.7107,54.845,8714.0
2021-07-14 13:00:00,57.17,57.19,56.87,57.02,10980.0,54.845,54.8642,54.5572,54.7011,10980.0
2021-07-14 13:30:00,57.01,57.12,57.01,57.03,7250.0,54.6916,54.7971,54.6916,54.7107,7250.0
2021-07-14 14:00:00,57.02,57.1,56.97,57.04,11564.0,54.7011,54.7779,54.6532,54.7203,11564.0
2021-07-14 14:30:00,57.03,57.03,56.89,56.91,8655.0,54.7107,54.7107,54.5764,54.5956,8655.0
2021-07-14 15:00:00,56.9,56.94,56.81,56.83,21645.0,54.586,54.6244,54.4997,54.5189,21645.0
2021-07-14 15:30:00,56.81,56.89,56.71,56.75,90851.0,54.4997,54.5764,54.4038,54.4421,90851.0
2021-07-15 09:30:00,56.48,56.6,56.17,56.5,15396.0,54.1831,54.2982,53.8857,54.2023,15396.0
2021-07-15 10:00:00,56.53,56.61,56.39,56.43,11858.0,54.2311,54.3078,54.0968,54.1351,11858.0
2021-07-15 10:30:00,56.43,56.57,56.33,56.53,31528.0,54.1351,54.2694,54.0392,54.2311,31528.0
2021-07-15 11:00:00,56.52,56.54,56.27,56.53,25129.0,54.2215,54.2407,53.9816,54.2311,25129.0
2021-07-15 11:30:00,56.53,56.77,56.53,56.65,20838.0,54.2311,54.4613,54.2311,54.3462,20838.0
2021-07-15 12:00:00,56.63,56.66,56.31,56.32,18099.0,54.327,54.3558,54.02,54.0296,18099.0
2021-07-15 12:30:00,56.32,56.35,56.22,56.22,12055.0,54.0296,54.0584,53.9337,53.9337,12055.0
2021-07-15 13:00:00,56.17,56.27,56.05,56.25,105797.0,53.8857,53.9816,53.7706,53.9625,105797.0
2021-07-15 13:30:00,56.22,56.22,55.76,55.77,28383.0,53.9337,53.9337,53.4924,53.502,28383.0
2021-07-15 14:00:00,55.84,56.0,55.77,55.99,15742.0,53.5691,53.7226,53.502,53.713,15742.0
2021-07-15 14:30:00,55.98,56.09,55.93,56.08,11186.0,53.7034,53.809,53.6555,53.7994,11186.0
2021-07-15 15:00:00,56.07,56.14,55.99,56.1,12822.0,53.7898,53.8569,53.713,53.8186,12822.0
2021-07-15 15:30:00,56.11,56.23,56.08,56.12,78952.0,53.8282,53.9433,53.7994,53.8377,78952.0
2021-07-16 09:30:00,56.31,56.34,55.41,55.46,37626.0,54.02,54.0488,53.1566,53.2046,37626.0
2021-07-16 10:00:00,55.44,55.47,55.07,55.12,42093.0,53.1854,53.2142,52.8304,52.8784,42093.0
2021-07-16 10:30:00,55.1,55.32,55.04,55.25,35156.0,52.8592,53.0703,52.8017,53.0031,35156.0
2021-07-16 11:00:00,55.26,55.31,55.12,55.12,33811.0,53.0127,53.0607,52.8784,52.8784,33811.0
2021-07-16 11:30:00,55.14,55.38,55.14,55.31,23386.0,52.8976,53.1278,52.8976,53.0607,23386.0
2021-07-16 12:00:00,55.3,55.35,55.17,55.17,18016.0,53.0511,53.0991,52.9264,52.9264,18016.0
2021-07-16 12:30:00,55.17,55.19,55.08,55.1,35061.0,52.9264,52.9456,52.84,52.8592,35061.0
2021-07-16 13:00:00,55.09,55.19,54.92,54.94,41415.0,52.8496,52.9456,52.6865,52.7057,41415.0
2021-07-16 13:30:00,54.93,54.94,54.74,54.76,23013.0,52.6961,52.7057,52.5139,52.5331,23013.0
2021-07-16 14:00:00,54.76,54.76,54.56,54.58,37666.0,52.5331,52.5331,52.3412,52.3604,37666.0
2021-07-16 14:30:00,54.6,54.6,54.09,54.33,67145.0,52.3796,52.3796,51.8903,52.1205,67145.0
2021-07-16 15:00:00,54.32,54.45,54.17,54.31,62863.0,52.1109,52.2357,51.967,52.1014,62863.0
2021-07-16 15:30:00,54.31,54.43,54.05,54.21,160886.0,52.1014,52.2165,51.8519,52.0054,160886.0
2021-07-19 09:30:00,53.02,53.49,52.63,52.7,50433.0,50.8638,51.3147,50.4897,50.5568,50433.0
2021-07-19 10:00:00,52.57,52.69,52.3,52.51,35448.0,50.4321,50.5472,50.1731,50.3746,35448.0
2021-07-19 10:30:00,52.49,53.38,52.47,53.01,58187.0,50.3554,51.2092,50.3362,50.8542,58187.0
2021-07-19 11:00:00,52.99,53.32,52.81,53.13,27819.0,50.835,51.1516,50.6624,50.9693,27819.0
2021-07-19 11:30:00,53.1,53.49,53.1,53.44,32349.0,50.9406,51.3147,50.9406,51.2667,32349.0
2021-07-19 12:00:00,53.41,53.42,53.08,53.08,20891.0,51.238,51.2475,50.9214,50.9214,20891.0
2021-07-19 12:30:00,53.03,53.12,52.94,53.09,19095.0,50.8734,50.9597,50.7871,50.931,19095.0
2021-07-19 13:00:00,53.07,53.3,53.05,53.19,22279.0,50.9118,51.1324,50.8926,51.0269,22279.0
2021-07-19 13:30:00,53.16,53.21,52.9,52.97,15072.0,50.9981,51.0461,50.7487,50.8158,15072.0
2021-07-19 14:00:00,53.01,53.17,52.99,53.05,15753.0,50.8542,51.0077,50.835,50.8926,15753.0
2021-07-19 14:30:00,53.04,53.04,52.73,52.76,22379.0,50.883,50.883,50.5856,50.6144,22379.0
2021-07-19 15:00:00,52.77,52.94,52.65,52.89,27290.0,50.624,50.7871,50.5089,50.7391,27290.0
2021-07-19 15:30:00,52.86,53.32,52.83,53.32,237579.0,50.7103,51.1516,50.6815,51.1516,237579.0
2021-07-20 09:30:00,53.5,54.04,53.23,53.97,75431.0,51.3243,51.8423,51.0653,51.7752,75431.0
2021-07-20 10:00:00,53.99,54.54,53.92,54.52,66749.0,51.7944,52.322,51.7272,52.3028,66749.0
2021-07-20 10:30:00,54.5,54.52,54.24,54.46,37383.0,52.2836,52.3028,52.0342,52.2453,37383.0
2021-07-20 11:00:00,54.46,54.51,54.29,54.38,28811.0,52.2453,52.2932,52.0822,52.1685,28811.0
2021-07-20 11:30:00,54.39,54.59,54.2,54.55,43103.0,52.1781,52.37,51.9958,52.3316,43103.0
2021-07-20 12:00:00,54.56,54.7,54.43,54.7,78162.0,52.3412,52.4755,52.2165,52.4755,78162.0
2021-07-20 12:30:00,54.7,54.81,54.67,54.71,54974.0,52.4755,52.581,52.4467,52.4851,54974.0
2021-07-20 13:00:00,54.72,54.74,54.57,54.61,37192.0,52.4947,52.5139,52.3508,52.3892,37192.0
2021-07-20 13:30:00,54.61,54.7,54.48,54.54,33848.0,52.3892,52.4755,52.2644,52.322,33848.0
2021-07-20 14:00:00,54.55,54.69,54.53,54.53,100130.0,52.3316,52.4659,52.3124,52.3124,100130.0
2021-07-20 14:30:00,54.52,54.92,54.49,54.69,115557.0,52.3028,52.6865,52.274,52.4659,115557.0
2021-07-20 15:00:00,54.69,54.93,54.67,54.88,137598.0,52.4659,52.6961,52.4467,52.6482,137598.0
2021-07-20 15:30:00,54.87,54.87,54.69,54.73,267314.0,52.6386,52.6386,52.4659,52.5043,267314.0
2021-07-21 09:30:00,55.19,55.98,55.15,55.95,26018.0,52.9456,53.7034,52.9072,53.6747,26018.0
2021-07-21 10:00:00,56.0,56.05,55.64,55.64,15851.0,53.7226,53.7706,53.3773,53.3773,15851.0
2021-07-21 10:30:00,55.59,55.75,55.42,55.43,20704.0,53.3293,53.4828,53.1662,53.1758,20704.0
2021-07-21 11:00:00,55.41,55.63,55.37,55.55,17485.0,53.1566,53.3677,53.1182,53.2909,17485.0
2021-07-21 11:30:00,55.56,55.98,55.56,55.85,16035.0,53.3005,53.7034,53.3005,53.5787,16035.0
2021-07-21 12:00:00,55.88,55.93,55.72,55.72,8699.0,53.6075,53.6555,53.454,53.454,8699.0
2021-07-21 12:30:00,55.68,55.74,55.6,55.6,12481.0,53.4156,53.4732,53.3389,53.3389,12481.0
2021-07-21 13:00:00,55.6,55.72,55.6,55.68,11250.0,53.3389,53.454,53.3389,53.4156,11250.0
2021-07-21 13:30:00,55.66,55.69,55.6,55.63,10051.0,53.3965,53.4252,53.3389,53.3677,10051.0
2021-07-21 14:00:00,55.65,55.7,55.53,55.6,10846.0,53.3869,53.4348,53.2717,53.3389,10846.0
2021-07-21 14:30:00,55.62,55.67,55.59,55.66,15105.0,53.3581,53.406,53.3293,53.3965,15105.0
2021-07-21 15:00:00,55.65,55.68,55.5,55.5,12429.0,53.3869,53.4156,53.243,53.243,12429.0
2021-07-21 15:30:00,55.52,55.75,55.52,55.74,64096.0,53.2621,53.4828,53.2621,53.4732,64096.0
2021-07-22 09:30:00,55.86,56.08,54.78,54.78,19967.0,53.5883,53.7994,52.5522,52.5522,19967.0
2021-07-22 10:00:00,54.78,55.14,54.74,54.8,33563.0,52.5522,52.8976,52.5139,52.5714,33563.0
2021-07-22 10:30:00,54.82,54.84,54.44,54.47,27241.0,52.5906,52.6098,52.2261,52.2548,27241.0
2021-07-22 11:00:00,54.5,54.51,54.25,54.42,28409.0,52.2836,52.2932,52.0438,52.2069,28409.0
2021-07-22 11:30:00,54.42,54.48,54.25,54.32,18019.0,52.2069,52.2644,52.0438,52.1109,18019.0
2021-07-22 12:00:00,54.3,54.41,54.23,54.4,19711.0,52.0918,52.1973,52.0246,52.1877,19711.0
2021-07-22 12:30:00,54.41,54.54,54.39,54.5,14871.0,52.1973,52.322,52.1781,52.2836,14871.0
2021-07-22 13:00:00,54.5,54.56,54.44,54.49,19478.0,52.2836,52.3412,52.2261,52.274,19478.0
2021-07-22 13:30:00,54.49,54.53,54.45,54.5,26235.0,52.274,52.3124,52.2357,52.2836,26235.0
2021-07-22 14:00:00,54.5,54.63,54.49,54.52,14628.0,52.2836,52.4083,52.274,52.3028,14628.0
2021-07-22 14:30:00,54.53,54.71,54.47,54.7,66943.0,52.3124,52.4851,52.2548,52.4755,66943.0
2021-07-22 15:00:00,54.74,54.75,54.56,54.56,26728.0,52.5139,52.5235,52.3412,52.3412,26728.0
2021-07-22 15:30:00,54.54,54.61,54.46,54.55,128743.0,52.322,52.3892,52.2453,52.3316,128743.0
2021-07-23 09:30:00,54.84,54.87,54.15,54.26,18407.0,52.6098,52.6386,51.9479,52.0534,18407.0
2021-07-23 10:00:00,54.24,54.56,54.2,54.56,40464.0,52.0342,52.3412,51.9958,52.3412,40464.0
2021-07-23 10:30:00,54.56,54.7,54.48,54.58,30235.0,52.3412,52.4755,52.2644,52.3604,30235.0
2021-07-23 11:00:00,54.57,54.72,54.46,54.63,23458.0,52.3508,52.4947,52.2453,52.4083,23458.0
2021-07-23 11:30:00,54.61,54.69,54.49,54.53,16199.0,52.3892,52.4659,52.274,52.3124,16199.0
2021-07-23 12:00:00,54.53,54.58,54.47,54.53,26705.0,52.3124,52.3604,52.2548,52.3124,26705.0
2021-07-23 12:30:00,54.53,54.55,54.46,54.5,26079.0,52.3124,52.3316,52.2453,52.2836,26079.0
2021-07-23 13:00:00,54.51,54.61,54.46,54.61,32509.0,52.2932,52.3892,52.2453,52.3892,32509.0
2021-07-23 13:30:00,54.59,54.74,54.56,54.63,25106.0,52.37,52.5139,52.3412,52.4083,25106.0
2021-07-23 14:00:00,54.64,54.7,54.56,54.6,23701.0,52.4179,52.4755,52.3412,52.3796,23701.0
2021-07-23 14:30:00,54.6,54.79,54.59,54.76,27605.0,52.3796,52.5618,52.37,52.5331,27605.0
2021-07-23 15:00:00,54.76,54.76,54.55,54.65,37666.0,52.5331,52.5331,52.3316,52.4275,37666.0
2021-07-23 15:30:00,54.66,54.99,54.66,54.9,112329.0,52.4371,52.7537,52.4371,52.6674,112329.0
2021-07-26 09:30:00,55.04,55.26,54.91,55.13,25617.0,52.8017,53.0127,52.677,52.888,25617.0
2021-07-26 10:00:00,55.18,55.21,54.78,54.82,19510.0,52.936,52.9648,52.5522,52.5906,19510.0
2021-07-26 10:30:00,54.75,55.06,54.62,54.92,50624.0,52.5235,52.8209,52.3987,52.6865,50624.0
2021-07-26 11:00:00,54.92,55.02,54.7,54.94,34827.0,52.6865,52.7825,52.4755,52.7057,34827.0
2021-07-26 11:30:00,54.95,55.2,54.91,54.97,69836.0,52.7153,52.9552,52.677,52.7345,69836.0
2021-07-26 12:00:00,54.96,54.99,54.82,54.98,11922.0,52.7249,52.7537,52.5906,52.7441,11922.0
2021-07-26 12:30:00,55.0,55.03,54.89,54.95,26141.0,52.7633,52.7921,52.6578,52.7153,26141.0
2021-07-26 13:00:00,54.95,54.99,54.81,54.88,19086.0,52.7153,52.7537,52.581,52.6482,19086.0
2021-07-26 13:30:00,54.9,55.02,54.87,55.02,19628.0,52.6674,52.7825,52.6386,52.7825,19628.0
2021-07-26 14:00:00,55.01,55.21,54.96,55.21,21438.0,52.7729,52.9648,52.7249,52.9648,21438.0
2021-07-26 14:30:00,55.23,55.25,55.15,55.17,16274.0,52.9839,53.0031,52.9072,52.9264,16274.0
2021-07-26 15:00:00,55.18,55.24,55.11,55.23,13895.0,52.936,52.9935,52.8688,52.9839,13895.0
2021-07-26 15:30:00,55.23,55.55,55.18,55.52,172026.0,52.9839,53.2909,52.936,53.2621,172026.0
2021-07-27 09:30:00,54.81,55.0,52.76,53.93,268493.0,52.581,52.7633,50.6144,51.7368,268493.0
2021-07-27 10:00:00,53.95,54.19,53.16,54.12,129028.0,51.756,51.9862,50.9981,51.9191,129028.0
2021-07-27 10:30:00,54.11,55.26,54.1,55.15,90292.0,51.9095,53.0127,51.8999,52.9072,90292.0
2021-07-27 11:00:00,55.18,55.57,54.26,54.37,121214.0,52.936,53.3101,52.0534,52.1589,121214.0
2021-07-27 11:30:00,54.35,54.43,53.85,54.16,139137.0,52.1397,52.2165,51.6601,51.9575,139137.0
2021-07-27 12:00:00,54.15,54.17,54.01,54.1,79409.0,51.9479,51.967,51.8136,51.8999,79409.0
2021-07-27 12:30:00,54.08,54.21,54.01,54.13,56368.0,51.8807,52.0054,51.8136,51.9287,56368.0
2021-07-27 13:00:00,54.15,54.26,54.02,54.07,33805.0,51.9479,52.0534,51.8231,51.8711,33805.0
2021-07-27 13:30:00,54.07,54.25,53.98,54.07,45802.0,51.8711,52.0438,51.7848,51.8711,45802.0
2021-07-27 14:00:00,54.05,54.1,53.81,54.04,41696.0,51.8519,51.8999,51.6217,51.8423,41696.0
2021-07-27 14:30:00,54.04,54.16,53.98,54.15,28203.0,51.8423,51.9575,51.7848,51.9479,28203.0
2021-07-27 15:00:00,54.16,54.32,54.11,54.26,47410.0,51.9575,52.1109,51.9095,52.0534,47410.0
2021-07-27 15:30:00,54.26,54.58,54.18,54.47,153513.0,52.0534,52.3604,51.9766,52.2548,153513.0
2021-07-28 09:30:00,54.71,55.75,54.5,55.52,159829.0,52.4851,53.4828,52.2836,53.2621,159829.0
2021-07-28 10:00:00,55.49,55.5,54.79,54.95,63701.0,53.2334,53.243,52.5618,52.7153,63701.0
2021-07-28 10:30:00,54.96,56.11,54.95,56.1,85876.0,52.7249,53.8282,52.7153,53.8186,85876.0
2021-07-28 11:00:00,56.13,56.62,55.98,56.59,55082.0,53.8473,54.3174,53.7034,54.2886,55082.0
2021-07-28 11:30:00,56.58,57.1,56.53,56.98,92383.0,54.279,54.7779,54.2311,54.6628,92383.0
2021-07-28 12:00:00,56.98,57.06,56.74,56.75,47712.0,54.6628,54.7395,54.4325,54.4421,47712.0
2021-07-28 12:30:00,56.75,56.75,56.32,56.41,32529.0,54.4421,54.4421,54.0296,54.116,32529.0
2021-07-28 13:00:00,56.43,56.45,56.16,56.25,42153.0,54.1351,54.1543,53.8761,53.9625,42153.0
2021-07-28 13:30:00,56.23,56.36,56.16,56.23,47426.0,53.9433,54.068,53.8761,53.9433,47426.0
2021-07-28 14:00:00,56.19,56.46,56.16,56.46,28440.0,53.9049,54.1639,53.8761,54.1639,28440.0
2021-07-28 14:30:00,56.5,56.76,56.43,56.73,30162.0,54.2023,54.4517,54.1351,54.4229,30162.0
2021-07-28 15:00:00,56.74,56.77,56.56,56.6,39974.0,54.4325,54.4613,54.2599,54.2982,39974.0
2021-07-28 15:30:00,56.59,56.63,56.26,56.31,298771.0,54.2886,54.327,53.9721,54.02,298771.0
2021-07-29 09:30:00,57.04,57.36,56.47,56.56,22011.0,54.7203,55.0273,54.1735,54.2599,22011.0
2021-07-29 10:00:00,56.59,56.92,56.58,56.71,30972.0,54.2886,54.6052,54.279,54.4038,30972.0
2021-07-29 10:30:00,56.74,57.01,56.69,56.97,14174.0,54.4325,54.6916,54.3846,54.6532,14174.0
2021-07-29 11:00:00,56.96,57.05,56.84,56.88,12488.0,54.6436,54.7299,54.5285,54.5668,12488.0
2021-07-29 11:30:00,56.9,57.25,56.9,57.22,44208.0,54.586,54.9218,54.586,54.893,44208.0
2021-07-29 12:00:00,57.21,57.5,57.2,57.37,17790.0,54.8834,55.1616,54.8738,55.0369,17790.0
2021-07-29 12:30:00,57.35,57.51,57.26,57.35,30585.0,55.0177,55.1712,54.9314,55.0177,30585.0
2021-07-29 13:00:00,57.37,57.61,57.37,57.61,19456.0,55.0369,55.2672,55.0369,55.2672,19456.0
2021-07-29 13:30:00,57.58,57.58,57.42,57.56,14032.0,55.2384,55.2384,55.0849,55.2192,14032.0
2021-07-29 14:00:00,57.58,57.66,57.57,57.64,25750.0,55.2384,55.3151,55.2288,55.2959,25750.0
2021-07-29 14:30:00,57.64,57.94,57.6,57.94,99643.0,55.2959,55.5837,55.2576,55.5837,99643.0
2021-07-29 15:00:00,57.94,58.16,57.89,58.08,63211.0,55.5837,55.7948,55.5358,55.718,63211.0
2021-07-29 15:30:00,58.08,58.15,57.94,58.12,250236.0,55.718,55.7852,55.5837,55.7564,250236.0
2021-07-30 09:30:00,57.96,59.02,57.96,58.94,31908.0,55.6029,56.6198,55.6029,56.5431,31908.0
2021-07-30 10:00:00,58.89,59.31,58.88,58.93,77648.0,56.4951,56.898,56.4855,56.5335,77648.0
2021-07-30 10:30:00,58.91,58.94,58.46,58.51,62431.0,56.5143,56.5431,56.0826,56.1306,62431.0
2021-07-30 11:00:00,58.52,58.65,58.37,58.4,26831.0,56.1401,56.2649,55.9962,56.025,26831.0
2021-07-30 11:30:00,58.4,58.45,58.26,58.38,19679.0,56.025,56.073,55.8907,56.0058,19679.0
2021-07-30 12:00:00,58.36,58.56,58.24,58.54,29325.0,55.9867,56.1785,55.8715,56.1593,29325.0
2021-07-30 12:30:00,58.56,58.85,58.54,58.68,48467.0,56.1785,56.4567,56.1593,56.2936,48467.0
2021-07-30 13:00:00,58.69,58.87,58.59,58.84,60186.0,56.3032,56.4759,56.2073,56.4471,60186.0
2021-07-30 13:30:00,58.84,58.89,58.74,58.83,40063.0,56.4471,56.4951,56.3512,56.4375,40063.0
2021-07-30 14:00:00,58.82,58.89,58.65,58.66,28052.0,56.4279,56.4951,56.2649,56.2745,28052.0
2021-07-30 14:30:00,58.66,58.72,58.57,58.65,35610.0,56.2745,56.332,56.1881,56.2649,35610.0
2021-07-30 15:00:00,58.62,58.76,58.61,58.76,44035.0,56.2361,56.3704,56.2265,56.3704,44035.0
2021-07-30 15:30:00,58.75,58.8,58.53,58.61,172403.0,56.3608,56.4088,56.1497,56.2265,172403.0
2021-08-02 09:30:00,58.92,60.34,58.92,59.63,73609.0,56.5239,57.8861,56.5239,57.205,73609.0
2021-08-02 10:00:00,59.63,59.85,59.21,59.31,78203.0,57.205,57.4161,56.8021,56.898,78203.0
2021-08-02 10:30:00,59.4,59.41,58.94,58.98,52340.0,56.9844,56.994,56.5431,56.5814,52340.0
2021-08-02 11:00:00,58.97,59.09,58.83,58.94,24604.0,56.5718,56.687,56.4375,56.5431,24604.0
2021-08-02 11:30:00,58.84,58.93,58.58,58.62,21046.0,56.4471,56.5335,56.1977,56.2361,21046.0
2021-08-02 12:00:00,58.63,58.69,58.51,58.61,16948.0,56.2457,56.3032,56.1306,56.2265,16948.0
2021-08-02 12:30:00,58.63,58.72,58.51,58.59,18799.0,56.2457,56.332,56.1306,56.2073,18799.0
2021-08-02 13:00:00,58.61,58.84,58.57,58.69,36726.0,56.2265,56.4471,56.1881,56.3032,36726.0
2021-08-02 13:30:00,58.69,58.79,58.56,58.71,24577.0,56.3032,56.3992,56.1785,56.3224,24577.0
2021-08-02 14:00:00,58.74,58.86,58.66,58.71,16209.0,56.3512,56.4663,56.2745,56.3224,16209.0
2021-08-02 14:30:00,58.71,58.82,58.61,58.72,39606.0,56.3224,56.4279,56.2265,56.332,39606.0
2021-08-02 15:00:00,58.71,58.81,58.45,58.52,39802.0,56.3224,56.4184,56.073,56.1401,39802.0
2021-08-02 15:30:00,58.51,58.57,58.25,58.3,140235.0,56.1306,56.1881,55.8811,55.9291,140235.0
2021-08-03 09:30:00,58.57,58.76,57.8,58.24,16709.0,56.1881,56.3704,55.4494,55.8715,16709.0
2021-08-03 10:00:00,58.24,58.4,58.16,58.32,39932.0,55.8715,56.025,55.7948,55.9483,39932.0
2021-08-03 10:30:00,58.31,58.79,58.23,58.36,21766.0,55.9387,56.3992,55.8619,55.9867,21766.0
2021-08-03 11:00:00,58.39,58.64,58.38,58.6,12064.0,56.0154,56.2553,56.0058,56.2169,12064.0
2021-08-03 11:30:00,58.65,58.8,58.58,58.66,14629.0,56.2649,56.4088,56.1977,56.2745,14629.0
2021-08-03 12:00:00,58.59,58.7,58.58,58.61,10777.0,56.2073,56.3128,56.1977,56.2265,10777.0
2021-08-03 12:30:00,58.6,58.71,58.57,58.69,11567.0,56.2169,56.3224,56.1881,56.3032,11567.0
2021-08-03 13:00:00,58.7,58.74,58.61,58.67,10468.0,56.3128,56.3512,56.2265,56.284,10468.0
2021-08-03 13:30:00,58.65,58.85,58.65,58.85,9590.0,56.2649,56.4567,56.2649,56.4567,9590.0
2021-08-03 14:00:00,58.83,58.87,58.76,58.82,9459.0,56.4375,56.4759,56.3704,56.4279,9459.0
2021-08-03 14:30:00,58.83,58.88,58.73,58.75,14404.0,56.4375,56.4855,56.3416,56.3608,14404.0
2021-08-03 15:00:00,58.77,58.99,58.77,58.98,16436.0,56.38,56.591,56.38,56.5814,16436.0
2021-08-03 15:30:00,58.98,59.11,58.96,59.08,108253.0,56.5814,56.7062,56.5623,56.6774,108253.0
2021-08-04 09:30:00,58.86,59.08,58.64,58.7,25005.0,56.4663,56.6774,56.2553,56.3128,25005.0
2021-08-04 10:00:00,58.85,59.26,58.73,59.03,38081.0,56.4567,56.8501,56.3416,56.6294,38081.0
2021-08-04 10:30:00,59.02,59.07,58.7,58.86,21139.0,56.6198,56.6678,56.3128,56.4663,21139.0
2021-08-04 11:00:00,58.81,58.98,58.67,58.75,36624.0,56.4184,56.5814,56.284,56.3608,36624.0
2021-08-04 11:30:00,58.74,58.81,58.56,58.59,88053.0,56.3512,56.4184,56.1785,56.2073,88053.0
2021-08-04 12:00:00,58.6,58.7,58.56,58.68,21980.0,56.2169,56.3128,56.1785,56.2936,21980.0
2021-08-04 12:30:00,58.68,58.77,58.67,58.71,29037.0,56.2936,56.38,56.284,56.3224,29037.0
2021-08-04 13:00:00,58.71,58.86,58.71,58.74,11301.0,56.3224,56.4663,56.3224,56.3512,11301.0
2021-08-04 13:30:00,58.74,58.82,58.68,58.82,26881.0,56.3512,56.4279,56.2936,56.4279,26881.0
2021-08-04 14:00:00,58.82,58.83,58.66,58.68,18494.0,56.4279,56.4375,56.2745,56.2936,18494.0
2021-08-04 14:30:00,58.65,58.66,58.34,58.46,24969.0,56.2649,56.2745,55.9675,56.0826,24969.0
2021-08-04 15:00:00,58.46,58.56,58.37,58.56,39477.0,56.0826,56.1785,55.9962,56.1785,39477.0
2021-08-04 15:30:00,58.55,58.58,58.41,58.45,136331.0,56.1689,56.1977,56.0346,56.073,136331.0
2021-08-05 09:30:00,58.66,58.99,58.64,58.83,13702.0,56.2745,56.591,56.2553,56.4375,13702.0
2021-08-05 10:00:00,58.92,59.02,58.6,58.81,63642.0,56.5239,56.6198,56.2169,56.4184,63642.0
2021-08-05 10:30:00,58.79,58.88,58.68,58.83,28860.0,56.3992,56.4855,56.2936,56.4375,28860.0
2021-08-05 11:00:00,58.83,58.9,58.67,58.84,48288.0,56.4375,56.5047,56.284,56.4471,48288.0
2021-08-05 11:30:00,58.81,58.84,58.25,58.3,15506.0,56.4184,56.4471,55.8811,55.9291,15506.0
2021-08-05 12:00:00,58.32,58.41,58.24,58.27,9543.0,55.9483,56.0346,55.8715,55.9003,9543.0
2021-08-05 12:30:00,58.26,58.26,58.0,58.0,10244.0,55.8907,55.8907,55.6413,55.6413,10244.0
2021-08-05 13:00:00,57.99,58.16,57.97,58.15,9440.0,55.6317,55.7948,55.6125,55.7852,9440.0
2021-08-05 13:30:00,58.15,58.17,58.06,58.15,8547.0,55.7852,55.8044,55.6989,55.7852,8547.0
2021-08-05 14:00:00,58.15,58.15,58.02,58.07,15127.0,55.7852,55.7852,55.6605,55.7084,15127.0
2021-08-05 14:30:00,58.09,58.14,57.96,57.96,13985.0,55.7276,55.7756,55.6029,55.6029,13985.0
2021-08-05 15:00:00,57.96,58.08,57.9,57.91,32065.0,55.6029,55.718,55.5454,55.555,32065.0
2021-08-05 15:30:00,57.89,57.98,57.78,57.84,159221.0,55.5358,55.6221,55.4302,55.4878,159221.0
2021-08-06 09:30:00,57.67,58.53,57.67,57.85,84471.0,55.3247,56.1497,55.3247,55.4974,84471.0
2021-08-06 10:00:00,57.82,58.25,57.71,58.1,30035.0,55.4686,55.8811,55.3631,55.7372,30035.0
2021-08-06 10:30:00,58.14,58.37,58.04,58.37,22418.0,55.7756,55.9962,55.6797,55.9962,22418.0
2021-08-06 11:00:00,58.42,58.64,58.32,58.48,17531.0,56.0442,56.2553,55.9483,56.1018,17531.0
2021-08-06 11:30:00,58.5,58.5,58.3,58.43,12305.0,56.121,56.121,55.9291,56.0538,12305.0
2021-08-06 12:00:00,58.42,58.56,58.4,58.44,11666.0,56.0442,56.1785,56.025,56.0634,11666.0
2021-08-06 12:30:00,58.4,58.45,58.36,58.45,10442.0,56.025,56.073,55.9867,56.073,10442.0
2021-08-06 13:00:00,58.47,58.51,58.38,58.43,8116.0,56.0922,56.1306,56.0058,56.0538,8116.0
2021-08-06 13:30:00,58.44,58.48,58.34,58.45,13291.0,56.0634,56.1018,55.9675,56.073,13291.0
2021-08-06 14:00:00,58.44,58.52,58.38,58.44,11607.0,56.0634,56.1401,56.0058,56.0634,11607.0
2021-08-06 14:30:00,58.44,58.45,58.36,58.4,19168.0,56.0634,56.073,55.9867,56.025,19168.0
2021-08-06 15:00:00,58.4,58.4,58.31,58.37,19823.0,56.025,56.025,55.9387,55.9962,19823.0
2021-08-06 15:30:00,58.37,58.48,58.3,58.47,91928.0,55.9962,56.1018,55.9291,56.0922,91928.0
2021-08-09 09:30:00,58.35,58.35,57.82,58.25,19202.0,55.9771,55.9771,55.4686,55.8811,19202.0
2021-08-09 10:00:00,58.3,58.48,57.97,58.16,9084.0,55.9291,56.1018,55.6125,55.7948,9084.0
2021-08-09 10:30:00,58.15,58.36,58.07,58.35,23505.0,55.7852,55.9867,55.7084,55.9771,23505.0
2021-08-09 11:00:00,58.32,58.56,58.22,58.56,13018.0,55.9483,56.1785,55.8523,56.1785,13018.0
2021-08-09 11:30:00,58.56,58.85,58.5,58.8,21352.0,56.1785,56.4567,56.121,56.4088,21352.0
2021-08-09 12:00:00,58.75,58.88,58.67,58.72,10572.0,56.3608,56.4855,56.284,56.332,10572.0
2021-08-09 12:30:00,58.69,58.73,58.61,58.69,10029.0,56.3032,56.3416,56.2265,56.3032,10029.0
2021-08-09 13:00:00,58.69,58.78,58.62,58.63,12754.0,56.3032,56.3896,56.2361,56.2457,12754.0
2021-08-09 13:30:00,58.63,58.72,58.57,58.67,15218.0,56.2457,56.332,56.1881,56.284,15218.0
2021-08-09 14:00:00,58.66,58.85,58.63,58.7,22700.0,56.2745,56.4567,56.2457,56.3128,22700.0
2021-08-09 14:30:00,58.71,58.83,58.61,58.72,16363.0,56.3224,56.4375,56.2265,56.332,16363.0
2021-08-09 15:00:00,58.72,58.75,58.64,58.71,19360.0,56.332,56.3608,56.2553,56.3224,19360.0
2021-08-09 15:30:00,58.69,58.86,58.46,58.56,90278.0,56.3032,56.4663,56.0826,56.1785,90278.0
2021-08-10 09:30:00,59.01,59.31,58.78,59.14,30118.0,56.6102,56.898,56.3896,56.7349,30118.0
2021-08-10 10:00:00,59.17,59.38,59.03,59.34,35229.0,56.7637,56.9652,56.6294,56.9268,35229.0
2021-08-10 10:30:00,59.36,59.66,59.13,59.55,42188.0,56.946,57.2338,56.7253,57.1283,42188.0
2021-08-10 11:00:00,59.55,59.79,59.44,59.72,36698.0,57.1283,57.3585,57.0227,57.2913,36698.0
2021-08-10 11:30:00,59.72,59.89,59.61,59.82,22523.0,57.2913,57.4544,57.1858,57.3873,22523.0
2021-08-10 12:00:00,59.81,59.83,59.58,59.59,9384.0,57.3777,57.3969,57.157,57.1666,9384.0
2021-08-10 12:30:00,59.58,59.58,59.38,59.55,10449.0,57.157,57.157,56.9652,57.1283,10449.0
2021-08-10 13:00:00,59.53,59.72,59.49,59.69,7656.0,57.1091,57.2913,57.0707,57.2626,7656.0
2021-08-10 13:30:00,59.7,59.74,59.54,59.63,11181.0,57.2722,57.3105,57.1187,57.205,11181.0
2021-08-10 14:00:00,59.63,59.69,59.56,59.62,14396.0,57.205,57.2626,57.1379,57.1954,14396.0
2021-08-10 14:30:00,59.65,59.8,59.63,59.72,15794.0,57.2242,57.3681,57.205,57.2913,15794.0
2021-08-10 15:00:00,59.72,59.74,59.61,59.71,16471.0,57.2913,57.3105,57.1858,57.2818,16471.0
2021-08-10 15:30:00,59.73,59.76,59.53,59.64,64761.0,57.3009,57.3297,57.1091,57.2146,64761.0
2021-08-11 09:30:00,60.0,60.0,59.31,59.72,21664.0,57.56,57.56,56.898,57.2913,21664.0
2021-08-11 10:00:00,59.76,59.87,59.48,59.56,16115.0,57.3297,57.4352,57.0611,57.1379,16115.0
2021-08-11 10:30:00,59.56,59.79,59.47,59.66,12144.0,57.1379,57.3585,57.0515,57.2338,12144.0
2021-08-11 11:00:00,59.7,59.87,59.63,59.76,21141.0,57.2722,57.4352,57.205,57.3297,21141.0
2021-08-11 11:30:00,59.76,59.83,59.59,59.67,14689.0,57.3297,57.3969,57.1666,57.2434,14689.0
2021-08-11 12:00:00,59.66,59.77,59.62,59.73,12785.0,57.2338,57.3393,57.1954,57.3009,12785.0
2021-08-11 12:30:00,59.72,59.84,59.66,59.78,9830.0,57.2913,57.4065,57.2338,57.3489,9830.0
2021-08-11 13:00:00,59.79,59.82,59.7,59.79,13374.0,57.3585,57.3873,57.2722,57.3585,13374.0
2021-08-11 13:30:00,59.79,60.02,59.79,59.83,36567.0,57.3585,57.5791,57.3585,57.3969,36567.0
2021-08-11 14:00:00,59.81,59.95,59.74,59.9,35449.0,57.3777,57.512,57.3105,57.464,35449.0
2021-08-11 14:30:00,59.93,59.98,59.88,59.96,22062.0,57.4928,57.5408,57.4448,57.5216,22062.0
2021-08-11 15:00:00,59.96,60.0,59.84,59.92,49104.0,57.5216,57.56,57.4065,57.4832,49104.0
2021-08-11 15:30:00,59.91,59.93,59.74,59.93,81714.0,57.4736,57.4928,57.3105,57.4928,81714.0
2021-08-12 09:30:00,59.93,60.2,59.74,59.95,42995.0,57.4928,57.7518,57.3105,57.512,42995.0
2021-08-12 10:00:00,59.93,60.24,59.9,60.07,15748.0,57.4928,57.7902,57.464,57.6271,15748.0
2021-08-12 10:30:00,60.01,60.12,59.94,60.09,14821.0,57.5696,57.6751,57.5024,57.6463,14821.0
2021-08-12 11:00:00,60.08,60.17,59.98,60.15,14750.0,57.6367,57.723,57.5408,57.7039,14750.0
2021-08-12 11:30:00,60.13,60.13,60.0,60.12,19458.0,57.6847,57.6847,57.56,57.6751,19458.0
2021-08-12 12:00:00,60.12,60.15,60.06,60.14,7823.0,57.6751,57.7039,57.6175,57.6943,7823.0
2021-08-12 12:30:00,60.16,60.28,60.13,60.24,6928.0,57.7135,57.8286,57.6847,57.7902,6928.0
2021-08-12 13:00:00,60.26,60.26,60.13,60.19,5652.0,57.8094,57.8094,57.6847,57.7422,5652.0
2021-08-12 13:30:00,60.17,60.35,60.14,60.24,3864.0,57.723,57.8957,57.6943,57.7902,3864.0
2021-08-12 14:00:00,60.25,60.35,60.23,60.33,7769.0,57.7998,57.8957,57.7806,57.8765,7769.0
2021-08-12 14:30:00,60.33,60.59,60.31,60.55,19201.0,57.8765,58.126,57.8574,58.0876,19201.0
2021-08-12 15:00:00,60.58,60.61,60.51,60.51,8431.0,58.1164,58.1452,58.0492,58.0492,8431.0
2021-08-12 15:30:00,60.51,60.63,60.47,60.63,70491.0,58.0492,58.1643,58.0108,58.1643,70491.0
2021-08-13 09:30:00,60.82,61.11,60.68,60.84,46733.0,58.3466,58.6248,58.2123,58.3658,46733.0
2021-08-13 10:00:00,60.83,60.83,60.55,60.65,36545.0,58.3562,58.3562,58.0876,58.1835,36545.0
2021-08-13 10:30:00,60.61,60.62,60.47,60.52,24861.0,58.1452,58.1547,58.0108,58.0588,24861.0
2021-08-13 11:00:00,60.52,60.7,60.51,60.61,19654.0,58.0588,58.2315,58.0492,58.1452,19654.0
2021-08-13 11:30:00,60.63,60.69,60.55,60.62,19007.0,58.1643,58.2219,58.0876,58.1547,19007.0
2021-08-13 12:00:00,60.62,60.66,60.55,60.55,8272.0,58.1547,58.1931,58.0876,58.0876,8272.0
2021-08-13 12:30:00,60.56,60.59,60.44,60.46,9676.0,58.0972,58.126,57.9821,58.0013,9676.0
2021-08-13 13:00:00,60.46,60.49,60.41,60.47,8691.0,58.0013,58.03,57.9533,58.0108,8691.0
2021-08-13 13:30:00,60.45,60.59,60.43,60.57,20939.0,57.9917,58.126,57.9725,58.1068,20939.0
2021-08-13 14:00:00,60.58,60.67,60.54,60.6,17246.0,58.1164,58.2027,58.078,58.1356,17246.0
2021-08-13 14:30:00,60.61,60.61,60.39,60.42,19425.0,58.1452,58.1452,57.9341,57.9629,19425.0
2021-08-13 15:00:00,60.43,60.5,60.35,60.38,41549.0,57.9725,58.0396,57.8957,57.9245,41549.0
2021-08-13 15:30:00,60.36,60.66,60.29,60.63,113279.0,57.9053,58.1931,57.8382,58.1643,113279.0
2021-08-16 09:30:00,60.23,60.64,59.86,59.96,19672.0,57.7806,58.1739,57.4257,57.5216,19672.0
2021-08-16 10:00:00,59.89,60.46,59.8,60.24,40469.0,57.4544,58.0013,57.3681,57.7902,40469.0
2021-08-16 10:30:00,60.3,60.43,60.14,60.17,15526.0,57.8478,57.9725,57.6943,57.723,15526.0
2021-08-16 11:00:00,60.21,60.29,59.98,60.1,11827.0,57.7614,57.8382,57.5408,57.6559,11827.0
2021-08-16 11:30:00,60.1,60.26,60.05,60.07,12010.0,57.6559,57.8094,57.6079,57.6271,12010.0
2021-08-16 12:00:00,60.1,60.1,59.98,60.0,7196.0,57.6559,57.6559,57.5408,57.56,7196.0
2021-08-16 12:30:00,60.0,60.17,59.96,60.17,10443.0,57.56,57.723,57.5216,57.723,10443.0
2021-08-16 13:00:00,60.18,60.38,60.13,60.37,20967.0,57.7326,57.9245,57.6847,57.9149,20967.0
2021-08-16 13:30:00,60.37,60.4,60.29,60.36,30569.0,57.9149,57.9437,57.8382,57.9053,30569.0
2021-08-16 14:00:00,60.35,60.36,59.97,60.02,22508.0,57.8957,57.9053,57.5312,57.5791,22508.0
2021-08-16 14:30:00,60.01,60.2,59.99,60.18,13751.0,57.5696,57.7518,57.5504,57.7326,13751.0
2021-08-16 15:00:00,60.18,60.27,60.1,60.27,22021.0,57.7326,57.819,57.6559,57.819,22021.0
2021-08-16 15:30:00,60.28,60.32,60.08,60.21,120314.0,57.8286,57.8669,57.6367,57.7614,120314.0
2021-08-17 09:30:00,59.82,60.18,59.58,59.6,30169.0,57.3873,57.7326,57.157,57.1762,30169.0
2021-08-17 10:00:00,59.62,60.0,59.54,60.0,26570.0,57.1954,57.56,57.1187,57.56,26570.0
2021-08-17 10:30:00,60.0,60.0,59.68,59.69,19227.0,57.56,57.56,57.253,57.2626,19227.0
2021-08-17 11:00:00,59.69,59.72,59.3,59.36,22092.0,57.2626,57.2913,56.8884,56.946,22092.0
2021-08-17 11:30:00,59.33,59.5,59.32,59.46,19571.0,56.9172,57.0803,56.9076,57.0419,19571.0
2021-08-17 12:00:00,59.47,59.5,58.94,59.03,66579.0,57.0515,57.0803,56.5431,56.6294,66579.0
2021-08-17 12:30:00,59.05,59.16,58.76,58.76,109947.0,56.6486,56.7541,56.3704,56.3704,109947.0
2021-08-17 13:00:00,58.76,59.21,58.74,59.2,15214.0,56.3704,56.8021,56.3512,56.7925,15214.0
2021-08-17 13:30:00,59.21,59.22,58.98,59.11,51972.0,56.8021,56.8117,56.5814,56.7062,51972.0
2021-08-17 14:00:00,59.08,59.22,59.0,59.0,26177.0,56.6774,56.8117,56.6006,56.6006,26177.0
2021-08-17 14:30:00,59.0,59.17,58.92,59.14,28531.0,56.6006,56.7637,56.5239,56.7349,28531.0
2021-08-17 15:00:00,59.14,59.26,59.09,59.22,30746.0,56.7349,56.8501,56.687,56.8117,30746.0
2021-08-17 15:30:00,59.23,59.32,59.09,59.28,86878.0,56.8213,56.9076,56.687,56.8692,86878.0
2021-08-18 09:30:00,59.05,59.43,58.94,59.43,28331.0,56.6486,57.0131,56.5431,57.0131,28331.0
2021-08-18 10:00:00,59.43,59.6,59.3,59.35,20978.0,57.0131,57.1762,56.8884,56.9364,20978.0
2021-08-18 10:30:00,59.3,59.67,59.3,59.57,16684.0,56.8884,57.2434,56.8884,57.1474,16684.0
2021-08-18 11:00:00,59.54,59.63,59.27,59.28,48069.0,57.1187,57.205,56.8596,56.8692,48069.0
2021-08-18 11:30:00,59.26,59.33,59.16,59.19,15080.0,56.8501,56.9172,56.7541,56.7829,15080.0
2021-08-18 12:00:00,59.2,59.22,58.9,58.96,13082.0,56.7925,56.8117,56.5047,56.5623,13082.0
2021-08-18 12:30:00,58.96,59.14,58.96,59.11,13060.0,56.5623,56.7349,56.5623,56.7062,13060.0
2021-08-18 13:00:00,59.13,59.16,59.06,59.16,10855.0,56.7253,56.7541,56.6582,56.7541,10855.0
2021-08-18 13:30:00,59.18,59.24,59.04,59.1,16978.0,56.7733,56.8309,56.639,56.6966,16978.0
2021-08-18 14:00:00,59.1,59.22,58.9,59.08,15844.0,56.6966,56.8117,56.5047,56.6774,15844.0
2021-08-18 14:30:00,59.09,59.17,59.08,59.16,13297.0,56.687,56.7637,56.6774,56.7541,13297.0
2021-08-18 15:00:00,59.14,59.14,58.97,58.97,14241.0,56.7349,56.7349,56.5718,56.5718,14241.0
2021-08-18 15:30:00,58.94,58.96,58.38,58.41,94653.0,56.5431,56.5623,56.0058,56.0346,94653.0
2021-08-19 09:30:00,57.6,57.6,56.63,57.2,86286.0,55.2576,55.2576,54.327,54.8738,86286.0
2021-08-19 10:00:00,57.11,57.36,57.03,57.08,27174.0,54.7875,55.0273,54.7107,54.7587,27174.0
2021-08-19 10:30:00,57.04,57.24,56.8,57.07,46297.0,54.7203,54.9122,54.4901,54.7491,46297.0
2021-08-19 11:00:00,57.08,57.15,56.9,56.94,51877.0,54.7587,54.8259,54.586,54.6244,51877.0
2021-08-19 11:30:00,56.95,57.48,56.86,57.46,19010.0,54.634,55.1424,54.5477,55.1233,19010.0
2021-08-19 12:00:00,57.44,57.47,57.28,57.45,9482.0,55.1041,55.1328,54.9506,55.1137,9482.0
2021-08-19 12:30:00,57.46,57.54,57.38,57.49,7648.0,55.1233,55.2,55.0465,55.152,7648.0
2021-08-19 13:00:00,57.48,57.48,57.26,57.28,8495.0,55.1424,55.1424,54.9314,54.9506,8495.0
2021-08-19 13:30:00,57.29,57.48,57.23,57.31,13712.0,54.9602,55.1424,54.9026,54.9794,13712.0
2021-08-19 14:00:00,57.31,57.44,57.27,57.3,28494.0,54.9794,55.1041,54.941,54.9698,28494.0
2021-08-19 14:30:00,57.26,57.44,57.2,57.44,38428.0,54.9314,55.1041,54.8738,55.1041,38428.0
2021-08-19 15:00:00,57.47,57.59,57.37,57.58,23430.0,55.1328,55.248,55.0369,55.2384,23430.0
2021-08-19 15:30:00,57.56,57.62,57.38,57.56,111012.0,55.2192,55.2767,55.0465,55.2192,111012.0
2021-08-20 09:30:00,57.41,57.89,57.37,57.64,24268.0,55.0753,55.5358,55.0369,55.2959,24268.0
2021-08-20 10:00:00,57.67,57.76,57.39,57.46,34495.0,55.3247,55.4111,55.0561,55.1233,34495.0
2021-08-20 10:30:00,57.44,57.78,57.44,57.58,29877.0,55.1041,55.4302,55.1041,55.2384,29877.0
2021-08-20 11:00:00,57.59,57.77,57.52,57.58,26032.0,55.248,55.4206,55.1808,55.2384,26032.0
2021-08-20 11:30:00,57.6,57.68,57.58,57.67,24091.0,55.2576,55.3343,55.2384,55.3247,24091.0
2021-08-20 12:00:00,57.65,57.75,57.52,57.61,24340.0,55.3055,55.4015,55.1808,55.2672,24340.0
2021-08-20 12:30:00,57.63,57.77,57.57,57.75,16740.0,55.2863,55.4206,55.2288,55.4015,16740.0
2021-08-20 13:00:00,57.78,57.88,57.68,57.7,18272.0,55.4302,55.5262,55.3343,55.3535,18272.0
2021-08-20 13:30:00,57.7,57.72,57.53,57.54,19716.0,55.3535,55.3727,55.1904,55.2,19716.0
2021-08-20 14:00:00,57.55,57.76,57.55,57.55,14674.0,55.2096,55.4111,55.2096,55.2096,14674.0
2021-08-20 14:30:00,57.56,57.56,57.49,57.51,18355.0,55.2192,55.2192,55.152,55.1712,18355.0
2021-08-20 15:00:00,57.53,57.78,57.52,57.78,22305.0,55.1904,55.4302,55.1808,55.4302,22305.0
2021-08-20 15:30:00,57.78,57.98,57.72,57.86,86293.0,55.4302,55.6221,55.3727,55.507,86293.0
2021-08-23 09:30:00,58.42,59.0,58.4,58.57,31064.0,56.0442,56.6006,56.025,56.1881,31064.0
2021-08-23 10:00:00,58.51,58.51,57.95,57.95,5292.0,56.1306,56.1306,55.5933,55.5933,5292.0
2021-08-23 10:30:00,57.95,58.12,57.84,58.09,10205.0,55.5933,55.7564,55.4878,55.7276,10205.0
2021-08-23 11:00:00,58.11,58.26,58.09,58.23,18628.0,55.7468,55.8907,55.7276,55.8619,18628.0
2021-08-23 11:30:00,58.21,58.5,58.2,58.42,14876.0,55.8428,56.121,55.8332,56.0442,14876.0
2021-08-23 12:00:00,58.43,58.49,58.37,58.43,13205.0,56.0538,56.1114,55.9962,56.0538,13205.0
2021-08-23 12:30:00,58.42,58.52,58.4,58.49,7549.0,56.0442,56.1401,56.025,56.1114,7549.0
2021-08-23 13:00:00,58.51,58.56,58.46,58.55,8014.0,56.1306,56.1785,56.0826,56.1689,8014.0
2021-08-23 13:30:00,58.51,58.57,58.4,58.49,10632.0,56.1306,56.1881,56.025,56.1114,10632.0
2021-08-23 14:00:00,58.52,58.6,58.5,58.58,7053.0,56.1401,56.2169,56.121,56.1977,7053.0
2021-08-23 14:30:00,58.57,58.58,58.52,58.54,6593.0,56.1881,56.1977,56.1401,56.1593,6593.0
2021-08-23 15:00:00,58.54,58.56,58.46,58.56,9732.0,56.1593,56.1785,56.0826,56.1785,9732.0
2021-08-23 15:30:00,58.56,58.58,58.41,58.48,86324.0,56.1785,56.1977,56.0346,56.1018,86324.0
2021-08-24 09:30:00,58.65,59.49,58.65,59.32,17227.0,56.2649,57.0707,56.2649,56.9076,17227.0
2021-08-24 10:00:00,59.47,59.48,59.0,59.11,10459.0,57.0515,57.0611,56.6006,56.7062,10459.0
2021-08-24 10:30:00,59.09,59.32,59.09,59.32,6952.0,56.687,56.9076,56.687,56.9076,6952.0
2021-08-24 11:00:00,59.35,59.38,59.18,59.19,7285.0,56.9364,56.9652,56.7733,56.7829,7285.0
2021-08-24 11:30:00,59.18,59.32,59.09,59.26,7876.0,56.7733,56.9076,56.687,56.8501,7876.0
2021-08-24 12:00:00,59.26,59.29,59.19,59.25,6810.0,56.8501,56.8788,56.7829,56.8405,6810.0
2021-08-24 12:30:00,59.27,59.38,59.27,59.35,4566.0,56.8596,56.9652,56.8596,56.9364,4566.0
2021-08-24 13:00:00,59.37,59.43,59.34,59.42,9527.0,56.9556,57.0131,56.9268,57.0035,9527.0
2021-08-24 13:30:00,59.4,59.54,59.4,59.51,13047.0,56.9844,57.1187,56.9844,57.0899,13047.0
2021-08-24 14:00:00,59.51,59.55,59.42,59.47,10824.0,57.0899,57.1283,57.0035,57.0515,10824.0
2021-08-24 14:30:00,59.49,59.54,59.42,59.52,15307.0,57.0707,57.1187,57.0035,57.0995,15307.0
2021-08-24 15:00:00,59.5,59.58,59.43,59.45,28450.0,57.0803,57.157,57.0131,57.0323,28450.0
2021-08-24 15:30:00,59.41,59.44,59.26,59.37,57839.0,56.994,57.0227,56.8501,56.9556,57839.0
2021-08-25 09:30:00,59.56,59.71,59.1,59.67,23908.0,57.1379,57.2818,56.6966,57.2434,23908.0
2021-08-25 10:00:00,59.7,59.98,59.65,59.96,16092.0,57.2722,57.5408,57.2242,57.5216,16092.0
2021-08-25 10:30:00,59.96,60.01,59.84,59.88,15884.0,57.5216,57.5696,57.4065,57.4448,15884.0
2021-08-25 11:00:00,59.88,60.04,59.84,59.91,15310.0,57.4448,57.5983,57.4065,57.4736,15310.0
2021-08-25 11:30:00,59.93,60.02,59.87,59.98,22465.0,57.4928,57.5791,57.4352,57.5408,22465.0
2021-08-25 12:00:00,60.0,60.11,59.97,60.07,21361.0,57.56,57.6655,57.5312,57.6271,21361.0
2021-08-25 12:30:00,60.07,60.07,59.96,59.96,21081.0,57.6271,57.6271,57.5216,57.5216,21081.0
2021-08-25 13:00:00,59.97,60.09,59.97,60.07,15473.0,57.5312,57.6463,57.5312,57.6271,15473.0
2021-08-25 13:30:00,60.08,60.16,59.92,59.94,10595.0,57.6367,57.7135,57.4832,57.5024,10595.0
2021-08-25 14:00:00,59.94,60.13,59.9,60.1,20534.0,57.5024,57.6847,57.464,57.6559,20534.0
2021-08-25 14:30:00,60.08,60.12,59.96,60.01,9036.0,57.6367,57.6751,57.5216,57.5696,9036.0
2021-08-25 15:00:00,59.99,60.02,59.89,59.96,8796.0,57.5504,57.5791,57.4544,57.5216,8796.0
2021-08-25 15:30:00,59.96,60.01,59.83,59.91,53682.0,57.5216,57.5696,57.3969,57.4736,53682.0
2021-08-26 09:30:00,59.72,60.01,59.59,59.99,13484.0,57.2913,57.5696,57.1666,57.5504,13484.0
2021-08-26 10:00:00,59.96,60.01,59.71,59.87,9712.0,57.5216,57.5696,57.2818,57.4352,9712.0
2021-08-26 10:30:00,59.96,60.0,59.64,59.66,12637.0,57.5216,57.56,57.2146,57.2338,12637.0
2021-08-26 11:00:00,59.63,59.97,59.6,59.9,13409.0,57.205,57.5312,57.1762,57.464,13409.0
2021-08-26 11:30:00,59.84,60.07,59.81,59.96,10107.0,57.4065,57.6271,57.3777,57.5216,10107.0
2021-08-26 12:00:00,59.96,60.01,59.79,59.95,25346.0,57.5216,57.5696,57.3585,57.512,25346.0
2021-08-26 12:30:00,59.95,60.03,59.9,59.97,13666.0,57.512,57.5887,57.464,57.5312,13666.0
2021-08-26 13:00:00,60.0,60.02,59.83,59.85,9862.0,57.56,57.5791,57.3969,57.4161,9862.0
2021-08-26 13:30:00,59.84,60.0,59.77,59.98,18126.0,57.4065,57.56,57.3393,57.5408,18126.0
2021-08-26 14:00:00,59.97,59.98,59.84,59.96,27560.0,57.5312,57.5408,57.4065,57.5216,27560.0
2021-08-26 14:30:00,59.93,59.93,59.75,59.85,33006.0,57.4928,57.4928,57.3201,57.4161,33006.0
2021-08-26 15:00:00,59.84,59.89,59.74,59.74,51213.0,57.4065,57.4544,57.3105,57.3105,51213.0
2021-08-26 15:30:00,59.73,59.76,59.67,59.72,143487.0,57.3009,57.3297,57.2434,57.2913,143487.0
2021-08-27 09:30:00,60.13,60.5,60.13,60.36,13440.0,57.6847,58.0396,57.6847,57.9053,13440.0
2021-08-27 10:00:00,60.4,60.43,60.25,60.39,14503.0,57.9437,57.9725,57.7998,57.9341,14503.0
2021-08-27 10:30:00,60.45,60.73,60.38,60.73,15066.0,57.9917,58.2603,57.9245,58.2603,15066.0
2021-08-27 11:00:00,60.72,60.78,60.52,60.63,36939.0,58.2507,58.3082,58.0588,58.1643,36939.0
2021-08-27 11:30:00,60.6,60.77,60.6,60.71,34586.0,58.1356,58.2986,58.1356,58.2411,34586.0
2021-08-27 12:00:00,60.71,60.76,60.54,60.64,23496.0,58.2411,58.2891,58.078,58.1739,23496.0
2021-08-27 12:30:00,60.65,60.65,60.45,60.54,21715.0,58.1835,58.1835,57.9917,58.078,21715.0
2021-08-27 13:00:00,60.56,60.61,60.54,60.57,6885.0,58.0972,58.1452,58.078,58.1068,6885.0
2021-08-27 13:30:00,60.58,60.72,60.55,60.65,15132.0,58.1164,58.2507,58.0876,58.1835,15132.0
2021-08-27 14:00:00,60.66,60.67,60.56,60.61,27453.0,58.1931,58.2027,58.0972,58.1452,27453.0
2021-08-27 14:30:00,60.61,60.65,60.57,60.63,35855.0,58.1452,58.1835,58.1068,58.1643,35855.0
2021-08-27 15:00:00,60.66,60.76,60.65,60.72,18856.0,58.1931,58.2891,58.1835,58.2507,18856.0
2021-08-27 15:30:00,60.72,60.72,60.5,60.61,115435.0,58.2507,58.2507,58.0396,58.1452,115435.0
2021-08-30 09:30:00,61.06,61.09,60.42,60.7,79377.0,58.5769,58.6056,57.9629,58.2315,79377.0
2021-08-30 10:00:00,60.66,60.7,60.53,60.66,23314.0,58.1931,58.2315,58.0684,58.1931,23314.0
2021-08-30 10:30:00,60.67,60.84,60.67,60.77,14947.0,58.2027,58.3658,58.2027,58.2986,14947.0
2021-08-30 11:00:00,60.79,60.9,60.65,60.7,33062.0,58.3178,58.4234,58.1835,58.2315,33062.0
2021-08-30 11:30:00,60.71,60.73,60.6,60.66,8475.0,58.2411,58.2603,58.1356,58.1931,8475.0
2021-08-30 12:00:00,60.68,60.77,60.66,60.69,14600.0,58.2123,58.2986,58.1931,58.2219,14600.0
2021-08-30 12:30:00,60.68,60.71,60.65,60.66,8720.0,58.2123,58.2411,58.1835,58.1931,8720.0
2021-08-30 13:00:00,60.71,60.71,60.58,60.6,14122.0,58.2411,58.2411,58.1164,58.1356,14122.0
2021-08-30 13:30:00,60.62,60.72,60.59,60.65,14665.0,58.1547,58.2507,58.126,58.1835,14665.0
2021-08-30 14:00:00,60.62,60.66,60.55,60.55,13431.0,58.1547,58.1931,58.0876,58.0876,13431.0
2021-08-30 14:30:00,60.56,60.61,60.46,60.48,20514.0,58.0972,58.1452,58.0013,58.0204,20514.0
2021-08-30 15:00:00,60.5,60.66,60.48,60.58,24465.0,58.0396,58.1931,58.0204,58.1164,24465.0
2021-08-30 15:30:00,60.56,60.6,60.36,60.36,100896.0,58.0972,58.1356,57.9053,57.9053,100896.0
2021-08-31 09:30:00,60.56,60.82,59.8,59.8,39203.0,58.0972,58.3466,57.3681,57.3681,39203.0
2021-08-31 10:00:00,59.79,59.8,59.28,59.42,58209.0,57.3585,57.3681,56.8692,57.0035,58209.0
2021-08-31 10:30:00,59.45,59.66,59.31,59.35,27024.0,57.0323,57.2338,56.898,56.9364,27024.0
2021-08-31 11:00:00,59.34,59.66,59.06,59.64,41257.0,56.9268,57.2338,56.6582,57.2146,41257.0
2021-08-31 11:30:00,59.68,59.75,59.63,59.69,9532.0,57.253,57.3201,57.205,57.2626,9532.0
2021-08-31 12:00:00,59.69,59.71,59.59,59.69,18914.0,57.2626,57.2818,57.1666,57.2626,18914.0
2021-08-31 12:30:00,59.69,59.76,59.64,59.74,7760.0,57.2626,57.3297,57.2146,57.3105,7760.0
2021-08-31 13:00:00,59.73,59.76,59.52,59.58,14873.0,57.3009,57.3297,57.0995,57.157,14873.0
2021-08-31 13:30:00,59.53,59.54,59.41,59.46,15218.0,57.1091,57.1187,56.994,57.0419,15218.0
2021-08-31 14:00:00,59.45,59.45,59.24,59.24,17833.0,57.0323,57.0323,56.8309,56.8309,17833.0
2021-08-31 14:30:00,59.25,59.29,59.07,59.27,40012.0,56.8405,56.8788,56.6678,56.8596,40012.0
2021-08-31 15:00:00,59.28,59.28,58.95,58.95,26673.0,56.8692,56.8692,56.5527,56.5527,26673.0
2021-08-31 15:30:00,58.95,59.26,58.95,59.15,139434.0,56.5527,56.8501,56.5527,56.7445,139434.0
2021-09-01 09:30:00,59.34,59.49,58.54,58.54,32467.0,56.9268,57.0707,56.1593,56.1593,32467.0
2021-09-01 10:00:00,58.52,58.9,58.52,58.79,55908.0,56.1401,56.5047,56.1401,56.3992,55908.0
2021-09-01 10:30:00,58.78,58.95,58.68,58.86,188224.0,56.3896,56.5527,56.2936,56.4663,188224.0
2021-09-01 11:00:00,58.87,58.93,58.76,58.84,25797.0,56.4759,56.5335,56.3704,56.4471,25797.0
2021-09-01 11:30:00,58.83,58.89,58.54,58.62,18888.0,56.4375,56.4951,56.1593,56.2361,18888.0
2021-09-01 12:00:00,58.61,58.74,58.48,58.73,11738.0,56.2265,56.3512,56.1018,56.3416,11738.0
2021-09-01 12:30:00,58.75,59.18,58.75,59.17,12636.0,56.3608,56.7733,56.3608,56.7637,12636.0
2021-09-01 13:00:00,59.17,59.23,59.11,59.13,18517.0,56.7637,56.8213,56.7062,56.7253,18517.0
2021-09-01 13:30:00,59.11,59.24,59.08,59.22,14711.0,56.7062,56.8309,56.6774,56.8117,14711.0
2021-09-01 14:00:00,59.2,59.22,59.11,59.18,16267.0,56.7925,56.8117,56.7062,56.7733,16267.0
2021-09-01 14:30:00,59.21,59.23,59.03,59.11,21934.0,56.8021,56.8213,56.6294,56.7062,21934.0
2021-09-01 15:00:00,59.12,59.14,59.0,59.04,24011.0,56.7157,56.7349,56.6006,56.639,24011.0
2021-09-01 15:30:00,59.03,59.07,58.93,58.93,85688.0,56.6294,56.6678,56.5335,56.5335,85688.0
2021-09-02 09:30:00,59.54,59.58,58.68,58.74,51002.0,57.1187,57.157,56.2936,56.3512,51002.0
2021-09-02 10:00:00,58.73,58.97,58.47,58.83,81931.0,56.3416,56.5718,56.0922,56.4375,81931.0
2021-09-02 10:30:00,58.94,59.06,58.76,58.8,28751.0,56.5431,56.6582,56.3704,56.4088,28751.0
2021-09-02 11:00:00,58.78,58.97,58.78,58.92,21630.0,56.3896,56.5718,56.3896,56.5239,21630.0
2021-09-02 11:30:00,58.91,59.11,58.89,59.09,93689.0,56.5143,56.7062,56.4951,56.687,93689.0
2021-09-02 12:00:00,59.11,59.16,58.92,58.93,10826.0,56.7062,56.7541,56.5239,56.5335,10826.0
2021-09-02 12:30:00,58.95,58.97,58.78,58.88,18438.0,56.5527,56.5718,56.3896,56.4855,18438.0
2021-09-02 13:00:00,58.86,58.86,58.7,58.72,13399.0,56.4663,56.4663,56.3128,56.332,13399.0
2021-09-02 13:30:00,58.71,58.76,58.66,58.7,24689.0,56.3224,56.3704,56.2745,56.3128,24689.0
2021-09-02 14:00:00,58.67,58.71,58.56,58.59,16850.0,56.284,56.3224,56.1785,56.2073,16850.0
2021-09-02 14:30:00,58.59,58.74,58.57,58.73,34295.0,56.2073,56.3512,56.1881,56.3416,34295.0
2021-09-02 15:00:00,58.74,58.89,58.66,58.71,64070.0,56.3512,56.4951,56.2745,56.3224,64070.0
2021-09-02 15:30:00,58.7,58.85,58.6,58.75,174277.0,56.3128,56.4567,56.2169,56.3608,174277.0
2021-09-03 09:30:00,58.72,58.96,58.44,58.49,21066.0,56.332,56.5623,56.0634,56.1114,21066.0
2021-09-03 10:00:00,58.47,58.55,58.16,58.55,136335.0,56.0922,56.1689,55.7948,56.1689,136335.0
2021-09-03 10:30:00,58.55,58.55,58.16,58.18,35104.0,56.1689,56.1689,55.7948,55.814,35104.0
2021-09-03 11:00:00,58.19,58.24,58.03,58.05,27941.0,55.8236,55.8715,55.6701,55.6893,27941.0
2021-09-03 11:30:00,58.05,58.09,57.84,57.88,28873.0,55.6893,55.7276,55.4878,55.5262,28873.0
2021-09-03 12:00:00,57.87,57.94,57.82,57.91,15949.0,55.5166,55.5837,55.4686,55.555,15949.0
2021-09-03 12:30:00,57.91,58.2,57.88,58.2,54054.0,55.555,55.8332,55.5262,55.8332,54054.0
2021-09-03 13:00:00,58.23,58.33,58.16,58.27,32920.0,55.8619,55.9579,55.7948,55.9003,32920.0
2021-09-03 13:30:00,58.29,58.38,58.27,58.31,53550.0,55.9195,56.0058,55.9003,55.9387,53550.0
2021-09-03 14:00:00,58.31,58.39,58.19,58.26,74017.0,55.9387,56.0154,55.8236,55.8907,74017.0
2021-09-03 14:30:00,58.24,58.3,58.2,58.28,21253.0,55.8715,55.9291,55.8332,55.9099,21253.0
2021-09-03 15:00:00,58.3,58.37,58.23,58.27,33512.0,55.9291,55.9962,55.8619,55.9003,33512.0
2021-09-03 15:30:00,58.26,58.32,58.19,58.21,59984.0,55.8907,55.9483,55.8236,55.8428,59984.0
2021-09-07 09:30:00,58.26,58.26,57.8,57.88,30836.0,55.8907,55.8907,55.4494,55.5262,30836.0
2021-09-07 10:00:00,57.82,57.9,57.61,57.73,110975.0,55.4686,55.5454,55.2672,55.3823,110975.0
2021-09-07 10:30:00,57.72,57.78,57.53,57.7,30692.0,55.3727,55.4302,55.1904,55.3535,30692.0
2021-09-07 11:00:00,57.7,57.71,57.5,57.65,18036.0,55.3535,55.3631,55.1616,55.3055,18036.0
2021-09-07 11:30:00,57.67,57.7,57.33,57.37,15159.0,55.3247,55.3535,54.9985,55.0369,15159.0
2021-09-07 12:00:00,57.35,57.45,57.33,57.38,13496.0,55.0177,55.1137,54.9985,55.0465,13496.0
2021-09-07 12:30:00,57.4,57.68,57.38,57.61,18668.0,55.0657,55.3343,55.0465,55.2672,18668.0
2021-09-07 13:00:00,57.62,57.62,57.51,57.54,33367.0,55.2767,55.2767,55.1712,55.2,33367.0
2021-09-07 13:30:00,57.55,57.61,57.52,57.53,27798.0,55.2096,55.2672,55.1808,55.1904,27798.0
2021-09-07 14:00:00,57.53,57.54,57.41,57.44,42785.0,55.1904,55.2,55.0753,55.1041,42785.0
2021-09-07 14:30:00,57.46,57.6,57.37,57.57,66851.0,55.1233,55.2576,55.0369,55.2288,66851.0
2021-09-07 15:00:00,57.6,57.6,57.35,57.44,40770.0,55.2576,55.2576,55.0177,55.1041,40770.0
2021-09-07 15:30:00,57.43,57.48,57.24,57.28,121462.0,55.0945,55.1424,54.9122,54.9506,121462.0
2021-09-08 09:30:00,56.92,57.12,56.49,56.51,29022.0,54.6052,54.7971,54.1927,54.2119,29022.0
2021-09-08 10:00:00,56.53,56.68,56.22,56.25,23302.0,54.2311,54.375,53.9337,53.9625,23302.0
2021-09-08 10:30:00,56.2,56.22,55.88,56.1,34992.0,53.9145,53.9337,53.6075,53.8186,34992.0
2021-09-08 11:00:00,56.1,56.25,56.08,56.14,47112.0,53.8186,53.9625,53.7994,53.8569,47112.0
2021-09-08 11:30:00,56.14,56.2,55.89,56.0,22968.0,53.8569,53.9145,53.6171,53.7226,22968.0
2021-09-08 12:00:00,55.98,56.47,55.98,56.38,47048.0,53.7034,54.1735,53.7034,54.0872,47048.0
2021-09-08 12:30:00,56.38,56.46,56.31,56.39,27653.0,54.0872,54.1639,54.02,54.0968,27653.0
2021-09-08 13:00:00,56.39,56.39,56.16,56.2,15605.0,54.0968,54.0968,53.8761,53.9145,15605.0
2021-09-08 13:30:00,56.2,56.22,56.16,56.16,15024.0,53.9145,53.9337,53.8761,53.8761,15024.0
2021-09-08 14:00:00,56.17,56.39,56.17,56.37,31536.0,53.8857,54.0968,53.8857,54.0776,31536.0
2021-09-08 14:30:00,56.36,56.55,56.33,56.55,15617.0,54.068,54.2503,54.0392,54.2503,15617.0
2021-09-08 15:00:00,56.54,56.72,56.53,56.67,23870.0,54.2407,54.4133,54.2311,54.3654,23870.0
2021-09-08 15:30:00,56.67,56.8,56.6,56.64,67404.0,54.3654,54.4901,54.2982,54.3366,67404.0
2021-09-09 09:30:00,56.59,56.8,56.38,56.38,17046.0,54.2886,54.4901,54.0872,54.0872,17046.0
2021-09-09 10:00:00,56.45,56.83,56.42,56.68,55389.0,54.1543,54.5189,54.1255,54.375,55389.0
2021-09-09 10:30:00,56.68,56.95,56.68,56.84,30713.0,54.375,54.634,54.375,54.5285,30713.0
2021-09-09 11:00:00,56.83,57.17,56.82,56.87,22003.0,54.5189,54.845,54.5093,54.5572,22003.0
2021-09-09 11:30:00,56.87,56.95,56.79,56.9,21656.0,54.5572,54.634,54.4805,54.586,21656.0
2021-09-09 12:00:00,56.91,56.91,56.71,56.8,12260.0,54.5956,54.5956,54.4038,54.4901,12260.0
2021-09-09 12:30:00,56.81,56.9,56.68,56.71,15414.0,54.4997,54.586,54.375,54.4038,15414.0
2021-09-09 13:00:00,56.73,56.8,56.52,56.55,10574.0,54.4229,54.4901,54.2215,54.2503,10574.0
2021-09-09 13:30:00,56.54,56.54,56.21,56.24,33042.0,54.2407,54.2407,53.9241,53.9529,33042.0
2021-09-09 14:00:00,56.29,56.29,56.12,56.14,16341.0,54.0008,54.0008,53.8377,53.8569,16341.0
2021-09-09 14:30:00,56.14,56.18,55.95,56.1,32547.0,53.8569,53.8953,53.6747,53.8186,32547.0
2021-09-09 15:00:00,56.12,56.35,56.12,56.25,35958.0,53.8377,54.0584,53.8377,53.9625,35958.0
2021-09-09 15:30:00,56.24,56.25,55.98,56.04,85272.0,53.9529,53.9625,53.7034,53.761,85272.0
2021-09-10 09:30:00,56.33,56.79,56.2,56.79,34213.0,54.0392,54.4805,53.9145,54.4805,34213.0
2021-09-10 10:00:00,56.79,56.98,56.61,56.94,108001.0,54.4805,54.6628,54.3078,54.6244,108001.0
2021-09-10 10:30:00,56.95,57.07,56.74,56.75,68384.0,54.634,54.7491,54.4325,54.4421,68384.0
2021-09-10 11:00:00,56.72,56.95,56.66,56.95,20575.0,54.4133,54.634,54.3558,54.634,20575.0
2021-09-10 11:30:00,56.93,57.08,56.82,57.04,135055.0,54.6148,54.7587,54.5093,54.7203,135055.0
2021-09-10 12:00:00,56.98,57.02,56.89,56.99,22055.0,54.6628,54.7011,54.5764,54.6724,22055.0
2021-09-10 12:30:00,56.98,57.32,56.95,57.26,96584.0,54.6628,54.9889,54.634,54.9314,96584.0
2021-09-10 13:00:00,57.25,57.3,57.21,57.23,23989.0,54.9218,54.9698,54.8834,54.9026,23989.0
2021-09-10 13:30:00,57.19,57.21,57.07,57.13,18755.0,54.8642,54.8834,54.7491,54.8067,18755.0
2021-09-10 14:00:00,57.12,57.14,56.8,56.84,55906.0,54.7971,54.8163,54.4901,54.5285,55906.0
2021-09-10 14:30:00,56.78,56.91,56.7,56.85,37568.0,54.4709,54.5956,54.3942,54.5381,37568.0
2021-09-10 15:00:00,56.86,56.89,56.74,56.82,58248.0,54.5477,54.5764,54.4325,54.5093,58248.0
2021-09-10 15:30:00,56.81,56.86,56.7,56.76,156543.0,54.4997,54.5477,54.3942,54.4517,156543.0
2021-09-13 09:30:00,57.25,57.31,56.87,57.23,107159.0,54.9218,54.9794,54.5572,54.9026,107159.0
2021-09-13 10:00:00,57.17,57.43,57.05,57.34,55967.0,54.845,55.0945,54.7299,55.0081,55967.0
2021-09-13 10:30:00,57.36,57.94,57.23,57.87,39402.0,55.0273,55.5837,54.9026,55.5166,39402.0
2021-09-13 11:00:00,57.88,57.88,57.47,57.77,31733.0,55.5262,55.5262,55.1328,55.4206,31733.0
2021-09-13 11:30:00,57.81,57.89,57.62,57.7,28665.0,55.459,55.5358,55.2767,55.3535,28665.0
2021-09-13 12:00:00,57.73,57.85,57.67,57.78,31326.0,55.3823,55.4974,55.3247,55.4302,31326.0
2021-09-13 12:30:00,57.78,57.81,57.66,57.77,22763.0,55.4302,55.459,55.3151,55.4206,22763.0
2021-09-13 13:00:00,57.78,57.86,57.69,57.73,29752.0,55.4302,55.507,55.3439,55.3823,29752.0
2021-09-13 13:30:00,57.75,57.79,57.68,57.71,35878.0,55.4015,55.4398,55.3343,55.3631,35878.0
2021-09-13 14:00:00,57.71,57.94,57.7,57.94,49724.0,55.3631,55.5837,55.3535,55.5837,49724.0
2021-09-13 14:30:00,57.92,58.13,57.87,58.07,23229.0,55.5645,55.766,55.5166,55.7084,23229.0
2021-09-13 15:00:00,58.06,58.14,57.98,58.14,44096.0,55.6989,55.7756,55.6221,55.7756,44096.0
2021-09-13 15:30:00,58.14,58.33,58.11,58.24,141628.0,55.7756,55.9579,55.7468,55.8715,141628.0
2021-09-14 09:30:00,58.4,58.46,58.05,58.24,102964.0,56.025,56.0826,55.6893,55.8715,102964.0
2021-09-14 10:00:00,58.24,58.26,57.6,57.63,179430.0,55.8715,55.8907,55.2576,55.2863,179430.0
2021-09-14 10:30:00,57.63,57.68,57.0,57.26,72889.0,55.2863,55.3343,54.682,54.9314,72889.0
2021-09-14 11:00:00,57.2,57.22,56.73,56.82,38336.0,54.8738,54.893,54.4229,54.5093,38336.0
2021-09-14 11:30:00,56.82,57.46,56.82,57.46,109469.0,54.5093,55.1233,54.5093,55.1233,109469.0
2021-09-14 12:00:00,57.44,57.47,57.33,57.37,32090.0,55.1041,55.1328,54.9985,55.0369,32090.0
2021-09-14 12:30:00,57.37,57.44,57.32,57.39,133263.0,55.0369,55.1041,54.9889,55.0561,133263.0
2021-09-14 13:00:00,57.38,57.5,57.11,57.37,53401.0,55.0465,55.1616,54.7875,55.0369,53401.0
2021-09-14 13:30:00,57.37,57.48,57.33,57.42,56089.0,55.0369,55.1424,54.9985,55.0849,56089.0
2021-09-14 14:00:00,57.38,57.49,57.19,57.23,155597.0,55.0465,55.152,54.8642,54.9026,155597.0
2021-09-14 14:30:00,57.23,57.28,57.07,57.17,50429.0,54.9026,54.9506,54.7491,54.845,50429.0
2021-09-14 15:00:00,57.12,57.33,57.08,57.19,139995.0,54.7971,54.9985,54.7587,54.8642,139995.0
2021-09-14 15:30:00,57.15,57.33,57.09,57.33,172222.0,54.8259,54.9985,54.7683,54.9985,172222.0
2021-09-15 09:30:00,57.04,57.38,56.93,57.27,24834.0,54.7203,55.0465,54.6148,54.941,24834.0
2021-09-15 10:00:00,57.38,57.4,56.63,56.69,20213.0,55.0465,55.0657,54.327,54.3846,20213.0
2021-09-15 10:30:00,56.66,56.91,56.32,56.57,45611.0,54.3558,54.5956,54.0296,54.2694,45611.0
2021-09-15 11:00:00,56.59,56.76,56.57,56.72,36054.0,54.2886,54.4517,54.2694,54.4133,36054.0
2021-09-15 11:30:00,56.69,56.69,56.46,56.5,17648.0,54.3846,54.3846,54.1639,54.2023,17648.0
2021-09-15 12:00:00,56.58,56.77,56.31,56.74,95062.0,54.279,54.4613,54.02,54.4325,95062.0
2021-09-15 12:30:00,56.74,56.9,56.69,56.85,17190.0,54.4325,54.586,54.3846,54.5381,17190.0
2021-09-15 13:00:00,56.85,57.02,56.74,56.99,64918.0,54.5381,54.7011,54.4325,54.6724,64918.0
2021-09-15 13:30:00,57.0,57.24,56.83,57.23,108555.0,54.682,54.9122,54.5189,54.9026,108555.0
2021-09-15 14:00:00,57.24,57.28,57.06,57.13,57823.0,54.9122,54.9506,54.7395,54.8067,57823.0
2021-09-15 14:30:00,57.14,57.2,57.04,57.2,31346.0,54.8163,54.8738,54.7203,54.8738,31346.0
2021-09-15 15:00:00,57.2,57.47,57.17,57.41,64686.0,54.8738,55.1328,54.845,55.0753,64686.0
2021-09-15 15:30:00,57.4,57.53,57.37,57.51,168276.0,55.0657,55.1904,55.0369,55.1712,168276.0
2021-09-16 09:30:00,57.61,57.71,56.64,56.65,58831.0,55.2672,55.3631,54.3366,54.3462,58831.0
2021-09-16 10:00:00,56.61,56.61,56.33,56.4,23610.0,54.3078,54.3078,54.0392,54.1064,23610.0
2021-09-16 10:30:00,56.43,56.47,56.06,56.15,11310.0,54.1351,54.1735,53.7802,53.8665,11310.0
2021-09-16 11:00:00,56.14,56.34,56.13,56.3,113672.0,53.8569,54.0488,53.8473,54.0104,113672.0
2021-09-16 11:30:00,56.4,56.52,56.35,56.5,17730.0,54.1064,54.2215,54.0584,54.2023,17730.0
2021-09-16 12:00:00,56.52,56.65,56.42,56.59,13635.0,54.2215,54.3462,54.1255,54.2886,13635.0
2021-09-16 12:30:00,56.6,56.86,56.6,56.77,13304.0,54.2982,54.5477,54.2982,54.4613,13304.0
2021-09-16 13:00:00,56.76,56.93,56.67,56.84,19829.0,54.4517,54.6148,54.3654,54.5285,19829.0
2021-09-16 13:30:00,56.81,57.18,56.81,57.13,23284.0,54.4997,54.8546,54.4997,54.8067,23284.0
2021-09-16 14:00:00,57.1,57.35,57.07,57.22,41484.0,54.7779,55.0177,54.7491,54.893,41484.0
2021-09-16 14:30:00,57.23,57.45,57.2,57.36,22821.0,54.9026,55.1137,54.8738,55.0273,22821.0
2021-09-16 15:00:00,57.4,57.41,57.17,57.17,30851.0,55.0657,55.0753,54.845,54.845,30851.0
2021-09-16 15:30:00,57.16,57.32,57.04,57.22,164122.0,54.8355,54.9889,54.7203,54.893,164122.0
2021-09-17 09:30:00,57.04,57.04,56.31,56.38,24406.0,54.7203,54.7203,54.02,54.0872,24406.0
2021-09-17 10:00:00,56.46,56.5,56.3,56.38,10113.0,54.1639,54.2023,54.0104,54.0872,10113.0
2021-09-17 10:30:00,56.25,56.47,56.22,56.39,20393.0,53.9625,54.1735,53.9337,54.0968,20393.0
2021-09-17 11:00:00,56.4,56.64,56.29,56.5,49761.0,54.1064,54.3366,54.0008,54.2023,49761.0
2021-09-17 11:30:00,56.48,56.48,56.28,56.36,48954.0,54.1831,54.1831,53.9912,54.068,48954.0
2021-09-17 12:00:00,56.35,56.38,56.29,56.34,13498.0,54.0584,54.0872,54.0008,54.0488,13498.0
2021-09-17 12:30:00,56.33,56.44,56.19,56.23,25847.0,54.0392,54.1447,53.9049,53.9433,25847.0
2021-09-17 13:00:00,56.22,56.25,55.9,55.96,90099.0,53.9337,53.9625,53.6267,53.6843,90099.0
2021-09-17 13:30:00,55.94,55.96,55.72,55.75,21155.0,53.6651,53.6843,53.454,53.4828,21155.0
2021-09-17 14:00:00,55.77,55.84,55.72,55.73,19139.0,53.502,53.5691,53.454,53.4636,19139.0
2021-09-17 14:30:00,55.73,56.05,55.73,55.97,33345.0,53.4636,53.7706,53.4636,53.6938,33345.0
2021-09-17 15:00:00,55.98,56.08,55.96,55.97,34007.0,53.7034,53.7994,53.6843,53.6938,34007.0
2021-09-17 15:30:00,55.99,56.33,55.96,56.31,266391.0,53.713,54.0392,53.6843,54.02,266391.0
2021-09-20 09:30:00,54.98,55.19,54.55,54.75,64803.0,52.7441,52.9456,52.3316,52.5235,64803.0
2021-09-20 10:00:00,54.75,55.37,54.69,54.89,159223.0,52.5235,53.1182,52.4659,52.6578,159223.0
2021-09-20 10:30:00,54.87,55.12,54.81,54.98,50032.0,52.6386,52.8784,52.581,52.7441,50032.0
2021-09-20 11:00:00,54.85,55.04,54.73,54.78,90599.0,52.6194,52.8017,52.5043,52.5522,90599.0
2021-09-20 11:30:00,54.78,54.81,54.6,54.67,29216.0,52.5522,52.581,52.3796,52.4467,29216.0
2021-09-20 12:00:00,54.6,54.7,54.43,54.62,67936.0,52.3796,52.4755,52.2165,52.3987,67936.0
2021-09-20 12:30:00,54.61,54.62,54.37,54.37,24348.0,52.3892,52.3987,52.1589,52.1589,24348.0
2021-09-20 13:00:00,54.35,54.71,54.31,54.71,73794.0,52.1397,52.4851,52.1014,52.4851,73794.0
2021-09-20 13:30:00,54.68,54.84,54.52,54.84,110803.0,52.4563,52.6098,52.3028,52.6098,110803.0
2021-09-20 14:00:00,54.83,54.84,54.51,54.57,16358.0,52.6002,52.6098,52.2932,52.3508,16358.0
2021-09-20 14:30:00,54.6,54.83,54.45,54.74,20690.0,52.3796,52.6002,52.2357,52.5139,20690.0
2021-09-20 15:00:00,54.78,55.0,54.62,55.0,48101.0,52.5522,52.7633,52.3987,52.7633,48101.0
2021-09-20 15:30:00,55.0,55.38,54.94,55.28,153360.0,52.7633,53.1278,52.7057,53.0319,153360.0
2021-09-21 09:30:00,55.38,55.52,54.41,54.52,30238.0,53.1278,53.2621,52.1973,52.3028,30238.0
2021-09-21 10:00:00,54.56,54.62,54.42,54.62,23952.0,52.3412,52.3987,52.2069,52.3987,23952.0
2021-09-21 10:30:00,54.67,54.69,54.25,54.53,69822.0,52.4467,52.4659,52.0438,52.3124,69822.0
2021-09-21 11:00:00,54.5,54.66,54.18,54.24,46829.0,52.2836,52.4371,51.9766,52.0342,46829.0
2021-09-21 11:30:00,54.27,54.53,54.27,54.5,21061.0,52.063,52.3124,52.063,52.2836,21061.0
2021-09-21 12:00:00,54.56,54.84,54.55,54.82,13247.0,52.3412,52.6098,52.3316,52.5906,13247.0
2021-09-21 12:30:00,54.83,54.92,54.73,54.8,54625.0,52.6002,52.6865,52.5043,52.5714,54625.0
2021-09-21 13:00:00,54.83,54.84,54.7,54.72,42907.0,52.6002,52.6098,52.4755,52.4947,42907.0
2021-09-21 13:30:00,54.71,54.76,54.45,54.51,65875.0,52.4851,52.5331,52.2357,52.2932,65875.0
2021-09-21 14:00:00,54.56,54.65,54.5,54.52,27811.0,52.3412,52.4275,52.2836,52.3028,27811.0
2021-09-21 14:30:00,54.52,54.99,54.51,54.91,36230.0,52.3028,52.7537,52.2932,52.677,36230.0
2021-09-21 15:00:00,54.93,55.05,54.89,54.98,40373.0,52.6961,52.8113,52.6578,52.7441,40373.0
2021-09-21 15:30:00,54.99,55.03,54.67,54.74,143502.0,52.7537,52.7921,52.4467,52.5139,143502.0
2021-09-22 09:30:00,55.13,55.94,54.98,55.94,98676.0,52.888,53.6651,52.7441,53.6651,98676.0
2021-09-22 10:00:00,55.91,55.91,55.5,55.51,36736.0,53.6363,53.6363,53.243,53.2526,36736.0
2021-09-22 10:30:00,55.54,55.9,55.52,55.89,27607.0,53.2813,53.6267,53.2621,53.6171,27607.0
2021-09-22 11:00:00,55.87,56.0,55.74,55.98,41331.0,53.5979,53.7226,53.4732,53.7034,41331.0
2021-09-22 11:30:00,55.96,56.02,55.62,55.67,25464.0,53.6843,53.7418,53.3581,53.406,25464.0
2021-09-22 12:00:00,55.62,55.67,55.53,55.65,15922.0,53.3581,53.406,53.2717,53.3869,15922.0
2021-09-22 12:30:00,55.66,55.7,55.6,55.65,16513.0,53.3965,53.4348,53.3389,53.3869,16513.0
2021-09-22 13:00:00,55.65,55.65,55.53,55.63,17694.0,53.3869,53.3869,53.2717,53.3677,17694.0
2021-09-22 13:30:00,55.63,55.69,55.6,55.66,14084.0,53.3677,53.4252,53.3389,53.3965,14084.0
2021-09-22 14:00:00,55.65,55.88,55.59,55.88,22011.0,53.3869,53.6075,53.3293,53.6075,22011.0
2021-09-22 14:30:00,55.89,55.91,55.53,55.66,35823.0,53.6171,53.6363,53.2717,53.3965,35823.0
2021-09-22 15:00:00,55.66,55.87,55.53,55.73,24807.0,53.3965,53.5979,53.2717,53.4636,24807.0
2021-09-22 15:30:00,55.74,55.74,55.36,55.38,120949.0,53.4732,53.4732,53.1087,53.1278,120949.0
2021-09-23 09:30:00,55.82,56.48,55.67,56.48,16309.0,53.5499,54.1831,53.406,54.1831,16309.0
2021-09-23 10:00:00,56.46,56.46,56.25,56.38,15904.0,54.1639,54.1639,53.9625,54.0872,15904.0
2021-09-23 10:30:00,56.4,56.81,56.32,56.73,24195.0,54.1064,54.4997,54.0296,54.4229,24195.0
2021-09-23 11:00:00,56.74,56.98,56.74,56.89,44575.0,54.4325,54.6628,54.4325,54.5764,44575.0
2021-09-23 11:30:00,56.85,57.02,56.78,56.87,11732.0,54.5381,54.7011,54.4709,54.5572,11732.0
2021-09-23 12:00:00,56.87,56.95,56.81,56.87,27112.0,54.5572,54.634,54.4997,54.5572,27112.0
2021-09-23 12:30:00,56.88,56.91,56.79,56.87,8251.0,54.5668,54.5956,54.4805,54.5572,8251.0
2021-09-23 13:00:00,56.89,56.91,56.84,56.9,18224.0,54.5764,54.5956,54.5285,54.586,18224.0
2021-09-23 13:30:00,56.9,57.01,56.83,56.87,64134.0,54.586,54.6916,54.5189,54.5572,64134.0
2021-09-23 14:00:00,56.88,56.93,56.76,56.86,18413.0,54.5668,54.6148,54.4517,54.5477,18413.0
2021-09-23 14:30:00,56.88,56.89,56.67,56.7,13366.0,54.5668,54.5764,54.3654,54.3942,13366.0
2021-09-23 15:00:00,56.73,56.75,56.52,56.54,17941.0,54.4229,54.4421,54.2215,54.2407,17941.0
2021-09-23 15:30:00,56.53,56.55,56.3,56.46,84664.0,54.2311,54.2503,54.0104,54.1639,84664.0
2021-09-24 09:30:00,56.04,56.42,55.97,56.29,28225.0,53.761,54.1255,53.6938,54.0008,28225.0
2021-09-24 10:00:00,56.49,56.62,56.25,56.57,101070.0,54.1927,54.3174,53.9625,54.2694,101070.0
2021-09-24 10:30:00,56.49,56.55,56.35,56.38,50825.0,54.1927,54.2503,54.0584,54.0872,50825.0
2021-09-24 11:00:00,56.33,56.47,56.31,56.43,5380.0,54.0392,54.1735,54.02,54.1351,5380.0
2021-09-24 11:30:00,56.43,56.76,56.43,56.76,9280.0,54.1351,54.4517,54.1351,54.4517,9280.0
2021-09-24 12:00:00,56.74,56.91,56.68,56.85,17998.0,54.4325,54.5956,54.375,54.5381,17998.0
2021-09-24 12:30:00,56.85,56.94,56.8,56.9,5966.0,54.5381,54.6244,54.4901,54.586,5966.0
2021-09-24 13:00:00,56.92,57.06,56.89,56.96,22189.0,54.6052,54.7395,54.5764,54.6436,22189.0
2021-09-24 13:30:00,56.97,57.11,56.9,57.04,12648.0,54.6532,54.7875,54.586,54.7203,12648.0
2021-09-24 14:00:00,57.05,57.18,57.05,57.16,9746.0,54.7299,54.8546,54.7299,54.8355,9746.0
2021-09-24 14:30:00,57.2,57.31,57.17,57.29,24757.0,54.8738,54.9794,54.845,54.9602,24757.0
2021-09-24 15:00:00,57.28,57.31,57.04,57.06,25009.0,54.9506,54.9794,54.7203,54.7395,25009.0
2021-09-24 15:30:00,57.06,57.11,56.98,57.04,55894.0,54.7395,54.7875,54.6628,54.7203,55894.0
2021-09-27 09:30:00,56.82,57.73,56.78,57.68,34944.0,54.5093,55.3823,54.4709,55.3343,34944.0
2021-09-27 10:00:00,57.61,57.7,57.38,57.52,37895.0,55.2672,55.3535,55.0465,55.1808,37895.0
2021-09-27 10:30:00,57.55,57.81,57.48,57.71,67077.0,55.2096,55.459,55.1424,55.3631,67077.0
2021-09-27 11:00:00,57.75,57.75,57.63,57.74,24269.0,55.4015,55.4015,55.2863,55.3919,24269.0
2021-09-27 11:30:00,57.74,58.06,57.67,57.96,63346.0,55.3919,55.6989,55.3247,55.6029,63346.0
2021-09-27 12:00:00,57.95,58.03,57.9,58.01,15598.0,55.5933,55.6701,55.5454,55.6509,15598.0
2021-09-27 12:30:00,58.01,58.05,57.96,58.05,10923.0,55.6509,55.6893,55.6029,55.6893,10923.0
2021-09-27 13:00:00,58.04,58.06,57.94,58.03,10834.0,55.6797,55.6989,55.5837,55.6701,10834.0
2021-09-27 13:30:00,58.04,58.11,57.93,58.08,16126.0,55.6797,55.7468,55.5741,55.718,16126.0
2021-09-27 14:00:00,58.07,58.15,58.04,58.06,9845.0,55.7084,55.7852,55.6797,55.6989,9845.0
2021-09-27 14:30:00,58.06,58.07,57.98,58.01,14905.0,55.6989,55.7084,55.6221,55.6509,14905.0
2021-09-27 15:00:00,58.01,58.13,57.98,58.01,21748.0,55.6509,55.766,55.6221,55.6509,21748.0
2021-09-27 15:30:00,58.02,58.06,57.81,57.84,125292.0,55.6605,55.6989,55.459,55.4878,125292.0
2021-09-28 09:30:00,57.5,58.08,57.23,57.4,101990.0,55.1616,55.718,54.9026,55.0657,101990.0
2021-09-28 10:00:00,57.36,57.36,56.89,57.04,20693.0,55.0273,55.0273,54.5764,54.7203,20693.0
2021-09-28 10:30:00,57.01,57.39,56.98,57.13,40765.0,54.6916,55.0561,54.6628,54.8067,40765.0
2021-09-28 11:00:00,57.16,57.21,56.73,56.88,98623.0,54.8355,54.8834,54.4229,54.5668,98623.0
2021-09-28 11:30:00,56.82,56.87,56.58,56.64,8555.0,54.5093,54.5572,54.279,54.3366,8555.0
2021-09-28 12:00:00,56.63,56.64,56.35,56.37,24186.0,54.327,54.3366,54.0584,54.0776,24186.0
2021-09-28 12:30:00,56.32,56.37,56.24,56.29,12323.0,54.0296,54.0776,53.9529,54.0008,12323.0
2021-09-28 13:00:00,56.28,56.58,56.22,56.55,22640.0,53.9912,54.279,53.9337,54.2503,22640.0
2021-09-28 13:30:00,56.51,56.51,56.14,56.16,23047.0,54.2119,54.2119,53.8569,53.8761,23047.0
2021-09-28 14:00:00,56.14,56.23,55.98,56.2,15198.0,53.8569,53.9433,53.7034,53.9145,15198.0
2021-09-28 14:30:00,56.21,56.53,56.19,56.45,12996.0,53.9241,54.2311,53.9049,54.1543,12996.0
2021-09-28 15:00:00,56.44,56.5,56.18,56.2,29802.0,54.1447,54.2023,53.8953,53.9145,29802.0
2021-09-28 15:30:00,56.21,56.3,56.01,56.04,85918.0,53.9241,54.0104,53.7322,53.761,85918.0
2021-09-29 09:30:00,56.33,56.41,55.76,56.16,14682.0,54.0392,54.116,53.4924,53.8761,14682.0
2021-09-29 10:00:00,56.2,56.28,56.01,56.09,216981.0,53.9145,53.9912,53.7322,53.809,216981.0
2021-09-29 10:30:00,56.05,56.05,55.83,55.86,8593.0,53.7706,53.7706,53.5595,53.5883,8593.0
2021-09-29 11:00:00,55.86,55.86,55.54,55.61,7612.0,53.5883,53.5883,53.2813,53.3485,7612.0
2021-09-29 11:30:00,55.55,55.62,55.39,55.51,8687.0,53.2909,53.3581,53.1374,53.2526,8687.0
2021-09-29 12:00:00,55.5,55.52,55.33,55.38,15356.0,53.243,53.2621,53.0799,53.1278,15356.0
2021-09-29 12:30:00,55.38,55.43,55.16,55.28,9118.0,53.1278,53.1758,52.9168,53.0319,9118.0
2021-09-29 13:00:00,55.26,55.39,55.19,55.3,8347.0,53.0127,53.1374,52.9456,53.0511,8347.0
2021-09-29 13:30:00,55.28,55.42,55.23,55.42,10205.0,53.0319,53.1662,52.9839,53.1662,10205.0
2021-09-29 14:00:00,55.42,55.63,55.4,55.58,47293.0,53.1662,53.3677,53.147,53.3197,47293.0
2021-09-29 14:30:00,55.63,55.82,55.63,55.72,7683.0,53.3677,53.5499,53.3677,53.454,7683.0
2021-09-29 15:00:00,55.76,55.76,55.62,55.75,10632.0,53.4924,53.4924,53.3581,53.4828,10632.0
2021-09-29 15:30:00,55.73,55.76,55.42,55.43,59725.0,53.4636,53.4924,53.1662,53.1758,59725.0
2021-09-30 09:30:00,55.5,55.75,55.25,55.26,72689.0,53.243,53.4828,53.0031,53.0127,72689.0
2021-09-30 10:00:00,55.22,55.38,55.05,55.09,14164.0,52.9743,53.1278,52.8113,52.8496,14164.0
2021-09-30 10:30:00,55.07,55.53,55.04,55.43,27777.0,52.8304,53.2717,52.8017,53.1758,27777.0
2021-09-30 11:00:00,55.39,55.98,55.38,55.91,26274.0,53.1374,53.7034,53.1278,53.6363,26274.0
2021-09-30 11:30:00,55.92,55.93,55.39,55.52,56154.0,53.6459,53.6555,53.1374,53.2621,56154.0
2021-09-30 12:00:00,55.5,55.51,55.03,55.05,29526.0,53.243,53.2526,52.7921,52.8113,29526.0
2021-09-30 12:30:00,55.05,55.47,55.03,55.32,66006.0,52.8113,53.2142,52.7921,53.0703,66006.0
2021-09-30 13:00:00,55.34,55.61,55.3,55.48,57082.0,53.0895,53.3485,53.0511,53.2238,57082.0
2021-09-30 13:30:00,55.49,55.56,55.18,55.49,20378.0,53.2334,53.3005,52.936,53.2334,20378.0
2021-09-30 14:00:00,55.49,55.66,55.49,55.6,34802.0,53.2334,53.3965,53.2334,53.3389,34802.0
2021-09-30 14:30:00,55.62,55.8,55.47,55.48,27680.0,53.3581,53.5308,53.2142,53.2238,27680.0
2021-09-30 15:00:00,55.45,55.6,55.33,55.37,41338.0,53.195,53.3389,53.0799,53.1182,41338.0
2021-09-30 15:30:00,55.37,55.47,54.72,54.72,135972.0,53.1182,53.2142,52.4947,52.4947,135972.0
2021-10-01 09:30:00,55.0,55.48,54.83,55.27,56915.0,52.7633,53.2238,52.6002,53.0223,56915.0
2021-10-01 10:00:00,55.25,55.36,55.01,55.18,80309.0,53.0031,53.1087,52.7729,52.936,80309.0
2021-10-01 10:30:00,55.13,55.46,55.05,55.42,107685.0,52.888,53.2046,52.8113,53.1662,107685.0
2021-10-01 11:00:00,55.45,55.59,55.37,55.41,55429.0,53.195,53.3293,53.1182,53.1566,55429.0
2021-10-01 11:30:00,55.42,55.62,55.41,55.48,71699.0,53.1662,53.3581,53.1566,53.2238,71699.0
2021-10-01 12:00:00,55.45,55.52,55.36,55.47,30767.0,53.195,53.2621,53.1087,53.2142,30767.0
2021-10-01 12:30:00,55.47,55.56,55.45,55.45,36091.0,53.2142,53.3005,53.195,53.195,36091.0
2021-10-01 13:00:00,55.4,55.61,55.38,55.51,136838.0,53.147,53.3485,53.1278,53.2526,136838.0
2021-10-01 13:30:00,55.52,55.91,55.5,55.73,32217.0,53.2621,53.6363,53.243,53.4636,32217.0
2021-10-01 14:00:00,55.75,56.12,55.74,56.06,30415.0,53.4828,53.8377,53.4732,53.7802,30415.0
2021-10-01 14:30:00,56.09,56.15,55.98,56.08,16711.0,53.809,53.8665,53.7034,53.7994,16711.0
2021-10-01 15:00:00,56.09,56.28,56.09,56.12,24021.0,53.809,53.9912,53.809,53.8377,24021.0
2021-10-01 15:30:00,56.13,56.16,55.95,56.07,94818.0,53.8473,53.8761,53.6747,53.7898,94818.0
2021-10-04 09:30:00,56.0,56.48,55.84,56.25,42892.0,53.7226,54.1831,53.5691,53.9625,42892.0
2021-10-04 10:00:00,56.26,56.26,55.82,55.96,18297.0,53.9721,53.9721,53.5499,53.6843,18297.0
2021-10-04 10:30:00,55.94,56.18,55.72,55.95,32160.0,53.6651,53.8953,53.454,53.6747,32160.0
2021-10-04 11:00:00,55.92,56.02,55.7,55.77,24393.0,53.6459,53.7418,53.4348,53.502,24393.0
2021-10-04 11:30:00,55.77,56.11,55.7,56.11,82986.0,53.502,53.8282,53.4348,53.8282,82986.0
2021-10-04 12:00:00,56.09,56.13,55.97,56.03,17810.0,53.809,53.8473,53.6938,53.7514,17810.0
2021-10-04 12:30:00,56.03,56.03,55.87,55.98,40029.0,53.7514,53.7514,53.5979,53.7034,40029.0
2021-10-04 13:00:00,55.99,56.04,55.82,55.82,10323.0,53.713,53.761,53.5499,53.5499,10323.0
2021-10-04 13:30:00,55.84,55.9,55.7,55.72,11298.0,53.5691,53.6267,53.4348,53.454,11298.0
2021-10-04 14:00:00,55.73,55.79,55.45,55.49,23602.0,53.4636,53.5212,53.195,53.2334,23602.0
2021-10-04 14:30:00,55.47,55.66,55.4,55.63,22963.0,53.2142,53.3965,53.147,53.3677,22963.0
2021-10-04 15:00:00,55.65,55.74,55.48,55.57,44452.0,53.3869,53.4732,53.2238,53.3101,44452.0
2021-10-04 15:30:00,55.59,55.72,55.49,55.57,98822.0,53.3293,53.454,53.2334,53.3101,98822.0
2021-10-05 09:30:00,55.72,55.98,55.47,55.78,39553.0,53.454,53.7034,53.2142,53.5116,39553.0
2021-10-05 10:00:00,55.81,56.36,55.78,56.35,22238.0,53.5404,54.068,53.5116,54.0584,22238.0
2021-10-05 10:30:00,56.34,56.51,56.32,56.42,37855.0,54.0488,54.2119,54.0296,54.1255,37855.0
2021-10-05 11:00:00,56.41,56.48,56.31,56.35,23192.0,54.116,54.1831,54.02,54.0584,23192.0
2021-10-05 11:30:00,56.35,56.39,56.19,56.22,16494.0,54.0584,54.0968,53.9049,53.9337,16494.0
2021-10-05 12:00:00,56.2,56.31,55.83,55.83,43940.0,53.9145,54.02,53.5595,53.5595,43940.0
2021-10-05 12:30:00,55.8,55.98,55.78,55.94,67647.0,53.5308,53.7034,53.5116,53.6651,67647.0
2021-10-05 13:00:00,55.97,56.32,55.96,56.15,22229.0,53.6938,54.0296,53.6843,53.8665,22229.0
2021-10-05 13:30:00,56.19,56.31,56.12,56.28,44901.0,53.9049,54.02,53.8377,53.9912,44901.0
2021-10-05 14:00:00,56.27,56.43,56.2,56.2,70558.0,53.9816,54.1351,53.9145,53.9145,70558.0
2021-10-05 14:30:00,56.23,56.26,56.11,56.11,22331.0,53.9433,53.9721,53.8282,53.8282,22331.0
2021-10-05 15:00:00,56.1,56.33,56.08,56.3,36881.0,53.8186,54.0392,53.7994,54.0104,36881.0
2021-10-05 15:30:00,56.3,56.36,56.09,56.1,235962.0,54.0104,54.068,53.809,53.8186,235962.0
2021-10-06 09:30:00,55.49,56.19,55.34,55.48,22943.0,53.2334,53.9049,53.0895,53.2238,22943.0
2021-10-06 10:00:00,55.44,55.44,54.75,54.77,30055.0,53.1854,53.1854,52.5235,52.5426,30055.0
2021-10-06 10:30:00,54.84,55.03,54.39,54.52,21866.0,52.6098,52.7921,52.1781,52.3028,21866.0
2021-10-06 11:00:00,54.58,54.85,54.39,54.43,25162.0,52.3604,52.6194,52.1781,52.2165,25162.0
2021-10-06 11:30:00,54.43,54.87,54.35,54.87,28489.0,52.2165,52.6386,52.1397,52.6386,28489.0
2021-10-06 12:00:00,54.87,55.09,54.75,55.0,19503.0,52.6386,52.8496,52.5235,52.7633,19503.0
2021-10-06 12:30:00,55.03,55.31,55.01,55.01,11556.0,52.7921,53.0607,52.7729,52.7729,11556.0
2021-10-06 13:00:00,55.02,55.12,54.85,55.12,26184.0,52.7825,52.8784,52.6194,52.8784,26184.0
2021-10-06 13:30:00,55.15,55.54,55.13,55.54,14074.0,52.9072,53.2813,52.888,53.2813,14074.0
2021-10-06 14:00:00,55.56,55.56,55.35,55.4,21650.0,53.3005,53.3005,53.0991,53.147,21650.0
2021-10-06 14:30:00,55.38,55.42,55.06,55.06,22017.0,53.1278,53.1662,52.8209,52.8209,22017.0
2021-10-06 15:00:00,55.1,55.23,55.04,55.2,16307.0,52.8592,52.9839,52.8017,52.9552,16307.0
2021-10-06 15:30:00,55.19,55.33,55.05,55.33,84877.0,52.9456,53.0799,52.8113,53.0799,84877.0
2021-10-07 09:30:00,55.86,56.33,55.84,56.31,31229.0,53.5883,54.0392,53.5691,54.02,31229.0
2021-10-07 10:00:00,56.43,56.65,56.31,56.64,115476.0,54.1351,54.3462,54.02,54.3366,115476.0
2021-10-07 10:30:00,56.71,56.77,56.5,56.58,14731.0,54.4038,54.4613,54.2023,54.279,14731.0
2021-10-07 11:00:00,56.63,56.73,56.47,56.73,29767.0,54.327,54.4229,54.1735,54.4229,29767.0
2021-10-07 11:30:00,56.72,56.75,56.58,56.6,10260.0,54.4133,54.4421,54.279,54.2982,10260.0
2021-10-07 12:00:00,56.63,56.81,56.56,56.58,22379.0,54.327,54.4997,54.2599,54.279,22379.0
2021-10-07 12:30:00,56.6,56.65,56.5,56.62,13586.0,54.2982,54.3462,54.2023,54.3174,13586.0
2021-10-07 13:00:00,56.62,56.65,56.46,56.54,16180.0,54.3174,54.3462,54.1639,54.2407,16180.0
2021-10-07 13:30:00,56.53,56.68,56.5,56.6,13900.0,54.2311,54.375,54.2023,54.2982,13900.0
2021-10-07 14:00:00,56.6,56.63,56.52,56.53,13804.0,54.2982,54.327,54.2215,54.2311,13804.0
2021-10-07 14:30:00,56.55,56.56,56.16,56.18,23809.0,54.2503,54.2599,53.8761,53.8953,23809.0
2021-10-07 15:00:00,56.18,56.52,56.12,56.38,95267.0,53.8953,54.2215,53.8377,54.0872,95267.0
2021-10-07 15:30:00,56.35,56.51,56.25,56.47,101171.0,54.0584,54.2119,53.9625,54.1735,101171.0
2021-10-08 09:30:00,56.63,56.92,56.46,56.5,57876.0,54.327,54.6052,54.1639,54.2023,57876.0
2021-10-08 10:00:00,56.57,56.94,56.51,56.78,47029.0,54.2694,54.6244,54.2119,54.4709,47029.0
2021-10-08 10:30:00,56.78,57.24,56.71,57.19,28110.0,54.4709,54.9122,54.4038,54.8642,28110.0
2021-10-08 11:00:00,57.2,57.29,57.12,57.23,29996.0,54.8738,54.9602,54.7971,54.9026,29996.0
2021-10-08 11:30:00,57.2,57.26,56.99,57.04,44751.0,54.8738,54.9314,54.6724,54.7203,44751.0
2021-10-08 12:00:00,57.01,57.1,56.89,56.9,21974.0,54.6916,54.7779,54.5764,54.586,21974.0
2021-10-08 12:30:00,56.91,57.09,56.9,57.04,23996.0,54.5956,54.7683,54.586,54.7203,23996.0
2021-10-08 13:00:00,57.03,57.1,56.81,56.88,16992.0,54.7107,54.7779,54.4997,54.5668,16992.0
2021-10-08 13:30:00,56.89,56.93,56.77,56.8,14707.0,54.5764,54.6148,54.4613,54.4901,14707.0
2021-10-08 14:00:00,56.8,57.02,56.79,57.0,23139.0,54.4901,54.7011,54.4805,54.682,23139.0
2021-10-08 14:30:00,57.04,57.05,56.91,56.96,13810.0,54.7203,54.7299,54.5956,54.6436,13810.0
2021-10-08 15:00:00,56.98,57.03,56.93,57.03,18012.0,54.6628,54.7107,54.6148,54.7107,18012.0
2021-10-08 15:30:00,57.0,57.1,56.95,57.05,85246.0,54.682,54.7779,54.634,54.7299,85246.0
2021-10-11 09:30:00,56.83,57.34,56.83,57.17,17462.0,54.5189,55.0081,54.5189,54.845,17462.0
2021-10-11 10:00:00,57.19,57.19,57.01,57.13,15310.0,54.8642,54.8642,54.6916,54.8067,15310.0
2021-10-11 10:30:00,57.13,57.19,57.02,57.02,8938.0,54.8067,54.8642,54.7011,54.7011,8938.0
2021-10-11 11:00:00,56.95,57.19,56.94,57.08,15488.0,54.634,54.8642,54.6244,54.7587,15488.0
2021-10-11 11:30:00,57.12,57.22,57.09,57.16,20861.0,54.7971,54.893,54.7683,54.8355,20861.0
2021-10-11 12:00:00,57.14,57.16,56.91,56.98,14296.0,54.8163,54.8355,54.5956,54.6628,14296.0
2021-10-11 12:30:00,56.99,57.08,56.94,57.0,16829.0,54.6724,54.7587,54.6244,54.682,16829.0
2021-10-11 13:00:00,57.0,57.04,56.84,56.88,29775.0,54.682,54.7203,54.5285,54.5668,29775.0
2021-10-11 13:30:00,56.85,57.0,56.75,56.77,85064.0,54.5381,54.682,54.4421,54.4613,85064.0
2021-10-11 14:00:00,56.75,56.89,56.74,56.78,21088.0,54.4421,54.5764,54.4325,54.4709,21088.0
2021-10-11 14:30:00,56.79,56.95,56.77,56.91,29311.0,54.4805,54.634,54.4613,54.5956,29311.0
2021-10-11 15:00:00,56.92,56.92,56.59,56.69,19903.0,54.6052,54.6052,54.2886,54.3846,19903.0
2021-10-11 15:30:00,56.7,56.86,56.58,56.69,130508.0,54.3942,54.5477,54.279,54.3846,130508.0
2021-10-12 09:30:00,56.98,57.34,56.87,57.11,67085.0,54.6628,55.0081,54.5572,54.7875,67085.0
2021-10-12 10:00:00,57.12,57.29,56.84,57.04,44672.0,54.7971,54.9602,54.5285,54.7203,44672.0
2021-10-12 10:30:00,57.03,57.56,56.94,57.01,125906.0,54.7107,55.2192,54.6244,54.6916,125906.0
2021-10-12 11:00:00,57.03,57.18,56.94,57.0,64612.0,54.7107,54.8546,54.6244,54.682,64612.0
2021-10-12 11:30:00,57.0,57.22,56.85,57.22,31997.0,54.682,54.893,54.5381,54.893,31997.0
2021-10-12 12:00:00,57.24,57.34,57.22,57.25,43663.0,54.9122,55.0081,54.893,54.9218,43663.0
2021-10-12 12:30:00,57.25,57.27,56.83,56.85,46456.0,54.9218,54.941,54.5189,54.5381,46456.0
2021-10-12 13:00:00,56.83,56.84,56.63,56.64,26496.0,54.5189,54.5285,54.327,54.3366,26496.0
2021-10-12 13:30:00,56.66,56.9,56.65,56.85,35239.0,54.3558,54.586,54.3462,54.5381,35239.0
2021-10-12 14:00:00,56.82,56.86,56.74,56.77,17677.0,54.5093,54.5477,54.4325,54.4613,17677.0
2021-10-12 14:30:00,56.77,56.81,56.68,56.73,29205.0,54.4613,54.4997,54.375,54.4229,29205.0
2021-10-12 15:00:00,56.72,56.74,56.55,56.64,32080.0,54.4133,54.4325,54.2503,54.3366,32080.0
2021-10-12 15:30:00,56.62,56.78,56.5,56.64,116499.0,54.3174,54.4709,54.2023,54.3366,116499.0
2021-10-13 09:30:00,56.89,57.25,56.49,56.53,32963.0,54.5764,54.9218,54.1927,54.2311,32963.0
2021-10-13 10:00:00,56.5,56.68,56.15,56.61,21070.0,54.2023,54.375,53.8665,54.3078,21070.0
2021-10-13 10:30:00,56.63,56.99,56.63,56.94,16141.0,54.327,54.6724,54.327,54.6244,16141.0
2021-10-13 11:00:00,56.94,57.02,56.91,56.91,21636.0,54.6244,54.7011,54.5956,54.5956,21636.0
2021-10-13 11:30:00,56.91,56.93,56.74,56.76,53024.0,54.5956,54.6148,54.4325,54.4517,53024.0
2021-10-13 12:00:00,56.77,56.78,56.51,56.6,14148.0,54.4613,54.4709,54.2119,54.2982,14148.0
2021-10-13 12:30:00,56.59,56.72,56.56,56.63,4979.0,54.2886,54.4133,54.2599,54.327,4979.0
2021-10-13 13:00:00,56.63,56.73,56.58,56.73,30746.0,54.327,54.4229,54.279,54.4229,30746.0
2021-10-13 13:30:00,56.72,56.81,56.68,56.73,37237.0,54.4133,54.4997,54.375,54.4229,37237.0
2021-10-13 14:00:00,56.74,56.9,56.61,56.63,19689.0,54.4325,54.586,54.3078,54.327,19689.0
2021-10-13 14:30:00,56.62,56.62,56.36,56.48,13269.0,54.3174,54.3174,54.068,54.1831,13269.0
2021-10-13 15:00:00,56.48,56.62,56.48,56.52,23258.0,54.1831,54.3174,54.1831,54.2215,23258.0
2021-10-13 15:30:00,56.53,56.7,56.49,56.57,64962.0,54.2311,54.3942,54.1927,54.2694,64962.0
2021-10-14 09:30:00,57.07,57.52,57.07,57.24,70689.0,54.7491,55.1808,54.7491,54.9122,70689.0
2021-10-14 10:00:00,57.3,57.48,57.23,57.43,159089.0,54.9698,55.1424,54.9026,55.0945,159089.0
2021-10-14 10:30:00,57.44,57.74,57.34,57.69,66417.0,55.1041,55.3919,55.0081,55.3439,66417.0
2021-10-14 11:00:00,57.71,57.75,57.42,57.53,64263.0,55.3631,55.4015,55.0849,55.1904,64263.0
2021-10-14 11:30:00,57.53,57.76,57.48,57.69,67133.0,55.1904,55.4111,55.1424,55.3439,67133.0
2021-10-14 12:00:00,57.7,57.71,57.6,57.68,93661.0,55.3535,55.3631,55.2576,55.3343,93661.0
2021-10-14 12:30:00,57.68,57.9,57.57,57.78,89012.0,55.3343,55.5454,55.2288,55.4302,89012.0
2021-10-14 13:00:00,57.77,57.83,57.65,57.72,77277.0,55.4206,55.4782,55.3055,55.3727,77277.0
2021-10-14 13:30:00,57.72,58.09,57.7,58.01,66946.0,55.3727,55.7276,55.3535,55.6509,66946.0
2021-10-14 14:00:00,58.03,58.17,57.97,58.15,73094.0,55.6701,55.8044,55.6125,55.7852,73094.0
2021-10-14 14:30:00,58.17,58.2,58.1,58.13,83966.0,55.8044,55.8332,55.7372,55.766,83966.0
2021-10-14 15:00:00,58.13,58.16,58.01,58.08,49213.0,55.766,55.7948,55.6509,55.718,49213.0
2021-10-14 15:30:00,58.08,58.2,58.04,58.07,269086.0,55.718,55.8332,55.6797,55.7084,269086.0
2021-10-15 09:30:00,58.55,58.85,58.36,58.6,117747.0,56.1689,56.4567,55.9867,56.2169,117747.0
2021-10-15 10:00:00,58.6,58.67,58.21,58.21,240919.0,56.2169,56.284,55.8428,55.8428,240919.0
2021-10-15 10:30:00,58.22,58.65,58.17,58.53,57111.0,55.8523,56.2649,55.8044,56.1497,57111.0
2021-10-15 11:00:00,58.53,58.53,58.31,58.37,95351.0,56.1497,56.1497,55.9387,55.9962,95351.0
2021-10-15 11:30:00,58.37,58.55,58.37,58.49,31529.0,55.9962,56.1689,55.9962,56.1114,31529.0
2021-10-15 12:00:00,58.49,58.5,58.39,58.48,32435.0,56.1114,56.121,56.0154,56.1018,32435.0
2021-10-15 12:30:00,58.49,58.52,58.4,58.41,22957.0,56.1114,56.1401,56.025,56.0346,22957.0
2021-10-15 13:00:00,58.41,58.46,58.38,58.43,15899.0,56.0346,56.0826,56.0058,56.0538,15899.0
2021-10-15 13:30:00,58.44,58.61,58.38,58.59,126897.0,56.0634,56.2265,56.0058,56.2073,126897.0
2021-10-15 14:00:00,58.6,58.67,58.55,58.6,86609.0,56.2169,56.284,56.1689,56.2169,86609.0
2021-10-15 14:30:00,58.6,58.61,58.49,58.56,44943.0,56.2169,56.2265,56.1114,56.1785,44943.0
2021-10-15 15:00:00,58.55,58.66,58.44,58.65,29876.0,56.1689,56.2745,56.0634,56.2649,29876.0
2021-10-15 15:30:00,58.63,58.7,58.37,58.39,147247.0,56.2457,56.3128,55.9962,56.0154,147247.0
2021-10-18 09:30:00,56.56,57.63,56.01,57.01,97717.0,54.2599,55.2863,53.7322,54.6916,97717.0
2021-10-18 10:00:00,57.06,57.48,56.76,57.25,47417.0,54.7395,55.1424,54.4517,54.9218,47417.0
2021-10-18 10:30:00,57.26,57.32,56.88,56.89,29376.0,54.9314,54.9889,54.5668,54.5764,29376.0
2021-10-18 11:00:00,56.9,57.14,56.85,56.99,40562.0,54.586,54.8163,54.5381,54.6724,40562.0
2021-10-18 11:30:00,57.0,57.04,56.93,57.0,49384.0,54.682,54.7203,54.6148,54.682,49384.0
2021-10-18 12:00:00,57.0,57.02,56.78,56.78,22682.0,54.682,54.7011,54.4709,54.4709,22682.0
2021-10-18 12:30:00,56.76,56.84,56.61,56.7,18158.0,54.4517,54.5285,54.3078,54.3942,18158.0
2021-10-18 13:00:00,56.7,56.96,56.69,56.95,28761.0,54.3942,54.6436,54.3846,54.634,28761.0
2021-10-18 13:30:00,56.95,56.97,56.83,56.85,22640.0,54.634,54.6532,54.5189,54.5381,22640.0
2021-10-18 14:00:00,56.86,57.13,56.85,57.12,33666.0,54.5477,54.8067,54.5381,54.7971,33666.0
2021-10-18 14:30:00,57.1,57.13,56.9,56.93,19411.0,54.7779,54.8067,54.586,54.6148,19411.0
2021-10-18 15:00:00,56.92,57.08,56.88,56.99,29978.0,54.6052,54.7587,54.5668,54.6724,29978.0
2021-10-18 15:30:00,56.97,57.02,56.88,56.95,153205.0,54.6532,54.7011,54.5668,54.634,153205.0
2021-10-19 09:30:00,57.47,57.47,57.06,57.1,24159.0,55.1328,55.1328,54.7395,54.7779,24159.0
2021-10-19 10:00:00,57.12,57.54,57.12,57.39,56196.0,54.7971,55.2,54.7971,55.0561,56196.0
2021-10-19 10:30:00,57.36,57.38,57.14,57.23,13637.0,55.0273,55.0465,54.8163,54.9026,13637.0
2021-10-19 11:00:00,57.22,57.43,57.14,57.28,19813.0,54.893,55.0945,54.8163,54.9506,19813.0
2021-10-19 11:30:00,57.28,57.49,57.24,57.43,17619.0,54.9506,55.152,54.9122,55.0945,17619.0
2021-10-19 12:00:00,57.43,57.49,57.34,57.37,11960.0,55.0945,55.152,55.0081,55.0369,11960.0
2021-10-19 12:30:00,57.37,57.42,57.29,57.32,27424.0,55.0369,55.0849,54.9602,54.9889,27424.0
2021-10-19 13:00:00,57.33,57.41,57.19,57.21,19069.0,54.9985,55.0753,54.8642,54.8834,19069.0
2021-10-19 13:30:00,57.22,57.28,57.17,57.19,8939.0,54.893,54.9506,54.845,54.8642,8939.0
2021-10-19 14:00:00,57.19,57.21,56.88,56.97,22417.0,54.8642,54.8834,54.5668,54.6532,22417.0
2021-10-19 14:30:00,56.95,57.06,56.85,57.05,17009.0,54.634,54.7395,54.5381,54.7299,17009.0
2021-10-19 15:00:00,57.06,57.15,57.02,57.12,20648.0,54.7395,54.8259,54.7011,54.7971,20648.0
2021-10-19 15:30:00,57.12,57.12,56.86,57.01,86420.0,54.7971,54.7971,54.5477,54.6916,86420.0
2021-10-20 09:30:00,57.14,57.29,56.95,56.98,40553.0,54.8163,54.9602,54.634,54.6628,40553.0
2021-10-20 10:00:00,56.97,57.38,56.97,57.26,89900.0,54.6532,55.0465,54.6532,54.9314,89900.0
2021-10-20 10:30:00,57.26,57.42,57.22,57.29,264044.0,54.9314,55.0849,54.893,54.9602,264044.0
2021-10-20 11:00:00,57.31,57.32,57.04,57.15,56045.0,54.9794,54.9889,54.7203,54.8259,56045.0
2021-10-20 11:30:00,57.15,57.3,57.07,57.25,70499.0,54.8259,54.9698,54.7491,54.9218,70499.0
2021-10-20 12:00:00,57.25,57.43,57.25,57.41,50557.0,54.9218,55.0945,54.9218,55.0753,50557.0
2021-10-20 12:30:00,57.42,57.43,57.31,57.32,63862.0,55.0849,55.0945,54.9794,54.9889,63862.0
2021-10-20 13:00:00,57.33,57.34,57.11,57.13,86622.0,54.9985,55.0081,54.7875,54.8067,86622.0
2021-10-20 13:30:00,57.13,57.24,56.91,57.16,42708.0,54.8067,54.9122,54.5956,54.8355,42708.0
2021-10-20 14:00:00,57.24,57.29,57.2,57.24,28366.0,54.9122,54.9602,54.8738,54.9122,28366.0
2021-10-20 14:30:00,57.25,57.27,57.16,57.25,33024.0,54.9218,54.941,54.8355,54.9218,33024.0
2021-10-20 15:00:00,57.26,57.27,57.01,57.1,39010.0,54.9314,54.941,54.6916,54.7779,39010.0
2021-10-20 15:30:00,57.1,57.15,56.84,56.84,245590.0,54.7779,54.8259,54.5285,54.5285,245590.0
2021-10-21 09:30:00,56.57,57.09,56.57,56.97,25767.0,54.2694,54.7683,54.2694,54.6532,25767.0
2021-10-21 10:00:00,56.97,57.14,56.83,57.12,45688.0,54.6532,54.8163,54.5189,54.7971,45688.0
2021-10-21 10:30:00,57.1,57.23,56.99,57.05,93356.0,54.7779,54.9026,54.6724,54.7299,93356.0
2021-10-21 11:00:00,57.07,57.13,56.88,56.89,13426.0,54.7491,54.8067,54.5668,54.5764,13426.0
2021-10-21 11:30:00,56.87,57.11,56.73,57.06,35778.0,54.5572,54.7875,54.4229,54.7395,35778.0
2021-10-21 12:00:00,57.04,57.17,57.04,57.08,47323.0,54.7203,54.845,54.7203,54.7587,47323.0
2021-10-21 12:30:00,57.07,57.09,56.87,56.98,33396.0,54.7491,54.7683,54.5572,54.6628,33396.0
2021-10-21 13:00:00,57.0,57.09,56.99,57.05,81210.0,54.682,54.7683,54.6724,54.7299,81210.0
2021-10-21 13:30:00,57.07,57.09,56.99,57.02,42952.0,54.7491,54.7683,54.6724,54.7011,42952.0
2021-10-21 14:00:00,57.04,57.37,57.04,57.33,34982.0,54.7203,55.0369,54.7203,54.9985,34982.0
2021-10-21 14:30:00,57.32,57.4,57.32,57.36,23040.0,54.9889,55.0657,54.9889,55.0273,23040.0
2021-10-21 15:00:00,57.37,57.54,57.36,57.49,30114.0,55.0369,55.2,55.0273,55.152,30114.0
2021-10-21 15:30:00,57.49,57.6,57.46,57.49,115833.0,55.152,55.2576,55.1233,55.152,115833.0
2021-10-22 09:30:00,57.79,58.01,57.69,57.82,145834.0,55.4398,55.6509,55.3439,55.4686,145834.0
2021-10-22 10:00:00,57.83,57.98,57.48,57.5,52111.0,55.4782,55.6221,55.1424,55.1616,52111.0
2021-10-22 10:30:00,57.54,57.54,56.99,56.99,55103.0,55.2,55.2,54.6724,54.6724,55103.0
2021-10-22 11:00:00,57.01,57.07,56.67,56.69,22231.0,54.6916,54.7491,54.3654,54.3846,22231.0
2021-10-22 11:30:00,56.68,56.75,56.28,56.39,30633.0,54.375,54.4421,53.9912,54.0968,30633.0
2021-10-22 12:00:00,56.37,56.65,56.33,56.58,17898.0,54.0776,54.3462,54.0392,54.279,17898.0
2021-10-22 12:30:00,56.59,56.65,56.57,56.61,10801.0,54.2886,54.3462,54.2694,54.3078,10801.0
2021-10-22 13:00:00,56.58,56.84,56.52,56.78,19614.0,54.279,54.5285,54.2215,54.4709,19614.0
2021-10-22 13:30:00,56.76,56.83,56.68,56.68,8295.0,54.4517,54.5189,54.375,54.375,8295.0
2021-10-22 14:00:00,56.7,56.85,56.66,56.68,13465.0,54.3942,54.5381,54.3558,54.375,13465.0
2021-10-22 14:30:00,56.68,56.73,56.49,56.56,25911.0,54.375,54.4229,54.1927,54.2599,25911.0
2021-10-22 15:00:00,56.59,56.61,56.41,56.43,15907.0,54.2886,54.3078,54.116,54.1351,15907.0
2021-10-22 15:30:00,56.44,56.51,56.34,56.41,65204.0,54.1447,54.2119,54.0488,54.116,65204.0
2021-10-25 09:30:00,56.45,56.66,56.21,56.56,37368.0,54.1543,54.3558,53.9241,54.2599,37368.0
2021-10-25 10:00:00,56.52,56.91,56.28,56.87,87810.0,54.2215,54.5956,53.9912,54.5572,87810.0
2021-10-25 10:30:00,56.86,57.12,56.84,56.93,32919.0,54.5477,54.7971,54.5285,54.6148,32919.0
2021-10-25 11:00:00,56.95,57.09,56.88,57.09,97609.0,54.634,54.7683,54.5668,54.7683,97609.0
2021-10-25 11:30:00,57.08,57.35,57.0,57.06,107601.0,54.7587,55.0177,54.682,54.7395,107601.0
2021-10-25 12:00:00,57.05,57.14,56.93,57.0,43143.0,54.7299,54.8163,54.6148,54.682,43143.0
2021-10-25 12:30:00,57.03,57.08,56.87,56.88,46758.0,54.7107,54.7587,54.5572,54.5668,46758.0
2021-10-25 13:00:00,56.88,57.11,56.87,57.1,46836.0,54.5668,54.7875,54.5572,54.7779,46836.0
2021-10-25 13:30:00,57.11,57.14,56.99,57.01,44492.0,54.7875,54.8163,54.6724,54.6916,44492.0
2021-10-25 14:00:00,57.0,57.03,56.86,56.87,23237.0,54.682,54.7107,54.5477,54.5572,23237.0
2021-10-25 14:30:00,56.89,56.9,56.71,56.76,18547.0,54.5764,54.586,54.4038,54.4517,18547.0
2021-10-25 15:00:00,56.75,56.77,56.57,56.66,23436.0,54.4421,54.4613,54.2694,54.3558,23436.0
2021-10-25 15:30:00,56.66,57.0,56.63,56.78,304787.0,54.3558,54.682,54.327,54.4709,304787.0
2021-10-26 09:30:00,57.0,57.21,55.75,55.84,79924.0,54.682,54.8834,53.4828,53.5691,79924.0
2021-10-26 10:00:00,55.8,56.13,55.44,55.57,64528.0,53.5308,53.8473,53.1854,53.3101,64528.0
2021-10-26 10:30:00,55.58,56.41,55.5,56.23,59916.0,53.3197,54.116,53.243,53.9433,59916.0
2021-10-26 11:00:00,56.26,56.46,55.96,56.46,55792.0,53.9721,54.1639,53.6843,54.1639,55792.0
2021-10-26 11:30:00,56.47,57.13,56.35,56.97,64693.0,54.1735,54.8067,54.0584,54.6532,64693.0
2021-10-26 12:00:00,56.94,56.94,56.13,56.13,58052.0,54.6244,54.6244,53.8473,53.8473,58052.0
2021-10-26 12:30:00,56.16,56.38,56.02,56.04,43052.0,53.8761,54.0872,53.7418,53.761,43052.0
2021-10-26 13:00:00,56.02,56.02,55.72,55.75,38115.0,53.7418,53.7418,53.454,53.4828,38115.0
2021-10-26 13:30:00,55.73,55.85,55.66,55.76,19436.0,53.4636,53.5787,53.3965,53.4924,19436.0
2021-10-26 14:00:00,55.76,56.08,55.72,56.08,26503.0,53.4924,53.7994,53.454,53.7994,26503.0
2021-10-26 14:30:00,56.1,56.21,55.87,55.97,22308.0,53.8186,53.9241,53.5979,53.6938,22308.0
2021-10-26 15:00:00,55.97,56.36,55.97,56.29,42926.0,53.6938,54.068,53.6938,54.0008,42926.0
2021-10-26 15:30:00,56.3,56.33,56.07,56.12,169746.0,54.0104,54.0392,53.7898,53.8377,169746.0
2021-10-27 09:30:00,55.85,56.25,55.27,56.02,83163.0,53.5787,53.9625,53.0223,53.7418,83163.0
2021-10-27 10:00:00,55.96,56.07,55.68,55.68,41010.0,53.6843,53.7898,53.4156,53.4156,41010.0
2021-10-27 10:30:00,55.65,55.65,55.2,55.38,48634.0,53.3869,53.3869,52.9552,53.1278,48634.0
2021-10-27 11:00:00,55.4,55.42,55.11,55.17,50748.0,53.147,53.1662,52.8688,52.9264,50748.0
2021-10-27 11:30:00,55.16,55.2,54.7,54.93,99811.0,52.9168,52.9552,52.4755,52.6961,99811.0
2021-10-27 12:00:00,54.93,55.32,54.75,55.16,41391.0,52.6961,53.0703,52.5235,52.9168,41391.0
2021-10-27 12:30:00,55.16,55.17,54.84,55.14,25047.0,52.9168,52.9264,52.6098,52.8976,25047.0
2021-10-27 13:00:00,55.16,55.36,55.14,55.22,46873.0,52.9168,53.1087,52.8976,52.9743,46873.0
2021-10-27 13:30:00,55.24,55.32,55.11,55.22,23798.0,52.9935,53.0703,52.8688,52.9743,23798.0
2021-10-27 14:00:00,55.23,55.28,55.1,55.12,51063.0,52.9839,53.0319,52.8592,52.8784,51063.0
2021-10-27 14:30:00,55.13,55.26,55.11,55.25,29572.0,52.888,53.0127,52.8688,53.0031,29572.0
2021-10-27 15:00:00,55.26,55.26,54.8,55.23,94389.0,53.0127,53.0127,52.5714,52.9839,94389.0
2021-10-27 15:30:00,55.23,55.26,54.77,54.78,228412.0,52.9839,53.0127,52.5426,52.5522,228412.0
2021-10-28 09:30:00,55.03,55.55,54.92,55.38,24821.0,52.7921,53.2909,52.6865,53.1278,24821.0
2021-10-28 10:00:00,55.3,55.6,55.25,55.39,32403.0,53.0511,53.3389,53.0031,53.1374,32403.0
2021-10-28 10:30:00,55.39,55.62,55.26,55.62,33001.0,53.1374,53.3581,53.0127,53.3581,33001.0
2021-10-28 11:00:00,55.61,55.93,55.59,55.66,40071.0,53.3485,53.6555,53.3293,53.3965,40071.0
2021-10-28 11:30:00,55.64,55.73,55.47,55.53,14262.0,53.3773,53.4636,53.2142,53.2717,14262.0
2021-10-28 12:00:00,55.55,55.62,55.45,55.45,17933.0,53.2909,53.3581,53.195,53.195,17933.0
2021-10-28 12:30:00,55.46,55.48,55.32,55.37,10906.0,53.2046,53.2238,53.0703,53.1182,10906.0
2021-10-28 13:00:00,55.39,55.46,55.27,55.3,15459.0,53.1374,53.2046,53.0223,53.0511,15459.0
2021-10-28 13:30:00,55.33,55.59,55.3,55.51,37310.0,53.0799,53.3293,53.0511,53.2526,37310.0
2021-10-28 14:00:00,55.5,55.61,55.48,55.54,14597.0,53.243,53.3485,53.2238,53.2813,14597.0
2021-10-28 14:30:00,55.53,55.55,55.32,55.36,16261.0,53.2717,53.2909,53.0703,53.1087,16261.0
2021-10-28 15:00:00,55.35,55.35,54.96,55.01,51978.0,53.0991,53.0991,52.7249,52.7729,51978.0
2021-10-28 15:30:00,55.01,55.25,54.92,55.15,152965.0,52.7729,53.0031,52.6865,52.9072,152965.0
2021-10-29 09:30:00,54.88,55.26,54.85,54.92,15049.0,52.6482,53.0127,52.6194,52.6865,15049.0
2021-10-29 10:00:00,54.85,55.21,54.85,55.03,22393.0,52.6194,52.9648,52.6194,52.7921,22393.0
2021-10-29 10:30:00,55.04,55.36,55.04,55.21,48939.0,52.8017,53.1087,52.8017,52.9648,48939.0
2021-10-29 11:00:00,55.19,55.31,55.18,55.22,22470.0,52.9456,53.0607,52.936,52.9743,22470.0
2021-10-29 11:30:00,55.2,55.26,55.04,55.11,11379.0,52.9552,53.0127,52.8017,52.8688,11379.0
2021-10-29 12:00:00,55.1,55.1,54.89,54.96,28464.0,52.8592,52.8592,52.6578,52.7249,28464.0
2021-10-29 12:30:00,54.97,55.0,54.79,54.79,27009.0,52.7345,52.7633,52.5618,52.5618,27009.0
2021-10-29 13:00:00,54.82,54.93,54.81,54.84,29495.0,52.5906,52.6961,52.581,52.6098,29495.0
2021-10-29 13:30:00,54.85,54.95,54.82,54.91,40250.0,52.6194,52.7153,52.5906,52.677,40250.0
2021-10-29 14:00:00,54.91,54.95,54.65,54.67,41456.0,52.677,52.7153,52.4275,52.4467,41456.0
2021-10-29 14:30:00,54.66,54.78,54.58,54.78,51428.0,52.4371,52.5522,52.3604,52.5522,51428.0
2021-10-29 15:00:00,54.77,55.0,54.69,54.99,35740.0,52.5426,52.7633,52.4659,52.7537,35740.0
2021-10-29 15:30:00,54.96,55.14,54.96,55.11,141410.0,52.7249,52.8976,52.7249,52.8688,141410.0
2021-11-01 09:30:00,55.51,56.46,55.46,56.21,76920.0,53.2526,54.1639,53.2046,53.9241,76920.0
2021-11-01 10:00:00,56.25,56.65,56.14,56.5,100540.0,53.9625,54.3462,53.8569,54.2023,100540.0
2021-11-01 10:30:00,56.5,56.68,56.25,56.32,37602.0,54.2023,54.375,53.9625,54.0296,37602.0
2021-11-01 11:00:00,56.32,56.62,56.31,56.48,42001.0,54.0296,54.3174,54.02,54.1831,42001.0
2021-11-01 11:30:00,56.48,56.48,56.22,56.37,28272.0,54.1831,54.1831,53.9337,54.0776,28272.0
2021-11-01 12:00:00,56.36,56.6,56.33,56.44,28330.0,54.068,54.2982,54.0392,54.1447,28330.0
2021-11-01 12:30:00,56.43,56.81,56.4,56.76,22466.0,54.1351,54.4997,54.1064,54.4517,22466.0
2021-11-01 13:00:00,56.77,56.85,56.49,56.55,64001.0,54.4613,54.5381,54.1927,54.2503,64001.0
2021-11-01 13:30:00,56.56,56.58,56.35,56.47,185262.0,54.2599,54.279,54.0584,54.1735,185262.0
2021-11-01 14:00:00,56.47,56.65,56.34,56.34,33112.0,54.1735,54.3462,54.0488,54.0488,33112.0
2021-11-01 14:30:00,56.35,56.46,56.31,56.36,27876.0,54.0584,54.1639,54.02,54.068,27876.0
2021-11-01 15:00:00,56.36,56.43,56.34,56.41,95969.0,54.068,54.1351,54.0488,54.116,95969.0
2021-11-01 15:30:00,56.42,56.6,56.41,56.53,162887.0,54.1255,54.2982,54.116,54.2311,162887.0
2021-11-02 09:30:00,56.5,57.14,56.39,56.99,44299.0,54.2023,54.8163,54.0968,54.6724,44299.0
2021-11-02 10:00:00,56.98,57.43,56.86,57.36,65944.0,54.6628,55.0945,54.5477,55.0273,65944.0
2021-11-02 10:30:00,57.36,57.7,57.33,57.56,76902.0,55.0273,55.3535,54.9985,55.2192,76902.0
2021-11-02 11:00:00,57.57,57.7,57.48,57.64,60068.0,55.2288,55.3535,55.1424,55.2959,60068.0
2021-11-02 11:30:00,57.62,57.65,57.44,57.46,27000.0,55.2767,55.3055,55.1041,55.1233,27000.0
2021-11-02 12:00:00,57.47,57.71,57.46,57.54,45918.0,55.1328,55.3631,55.1233,55.2,45918.0
2021-11-02 12:30:00,57.57,57.72,57.55,57.72,97137.0,55.2288,55.3727,55.2096,55.3727,97137.0
2021-11-02 13:00:00,57.74,57.9,57.66,57.82,62646.0,55.3919,55.5454,55.3151,55.4686,62646.0
2021-11-02 13:30:00,57.82,58.14,57.79,58.14,133713.0,55.4686,55.7756,55.4398,55.7756,133713.0
2021-11-02 14:00:00,58.15,58.23,58.12,58.2,38849.0,55.7852,55.8619,55.7564,55.8332,38849.0
2021-11-02 14:30:00,58.2,58.52,58.12,58.47,102274.0,55.8332,56.1401,55.7564,56.0922,102274.0
2021-11-02 15:00:00,58.47,58.67,58.46,58.59,58890.0,56.0922,56.284,56.0826,56.2073,58890.0
2021-11-02 15:30:00,58.59,58.6,58.25,58.25,251891.0,56.2073,56.2169,55.8811,55.8811,251891.0
2021-11-03 09:30:00,58.09,58.33,57.97,58.18,26396.0,55.7276,55.9579,55.6125,55.814,26396.0
2021-11-03 10:00:00,58.12,58.47,58.12,58.36,32304.0,55.7564,56.0922,55.7564,55.9867,32304.0
2021-11-03 10:30:00,58.38,58.68,58.3,58.58,116949.0,56.0058,56.2936,55.9291,56.1977,116949.0
2021-11-03 11:00:00,58.54,58.59,58.23,58.3,78053.0,56.1593,56.2073,55.8619,55.9291,78053.0
2021-11-03 11:30:00,58.33,58.4,58.22,58.27,33067.0,55.9579,56.025,55.8523,55.9003,33067.0
2021-11-03 12:00:00,58.25,58.33,57.74,57.75,69224.0,55.8811,55.9579,55.3919,55.4015,69224.0
2021-11-03 12:30:00,57.73,57.79,57.38,57.79,25818.0,55.3823,55.4398,55.0465,55.4398,25818.0
2021-11-03 13:00:00,57.74,57.82,57.69,57.8,15674.0,55.3919,55.4686,55.3439,55.4494,15674.0
2021-11-03 13:30:00,57.8,57.84,57.67,57.84,79075.0,55.4494,55.4878,55.3247,55.4878,79075.0
2021-11-03 14:00:00,57.82,58.17,57.82,57.97,40194.0,55.4686,55.8044,55.4686,55.6125,40194.0
2021-11-03 14:30:00,57.99,58.43,57.99,58.32,33806.0,55.6317,56.0538,55.6317,55.9483,33806.0
2021-11-03 15:00:00,58.33,58.48,58.26,58.38,62655.0,55.9579,56.1018,55.8907,56.0058,62655.0
2021-11-03 15:30:00,58.4,58.48,58.2,58.27,130011.0,56.025,56.1018,55.8332,55.9003,130011.0
2021-11-04 09:30:00,58.54,58.74,58.49,58.63,28507.0,56.1593,56.3512,56.1114,56.2457,28507.0
2021-11-04 10:00:00,58.66,58.96,58.58,58.62,38870.0,56.2745,56.5623,56.1977,56.2361,38870.0
2021-11-04 10:30:00,58.67,58.73,58.57,58.57,22087.0,56.284,56.3416,56.1881,56.1881,22087.0
2021-11-04 11:00:00,58.57,58.58,57.97,58.02,90655.0,56.1881,56.1977,55.6125,55.6605,90655.0
2021-11-04 11:30:00,58.02,58.66,58.02,58.61,24571.0,55.6605,56.2745,55.6605,56.2265,24571.0
2021-11-04 12:00:00,58.6,58.96,58.58,58.93,122303.0,56.2169,56.5623,56.1977,56.5335,122303.0
2021-11-04 12:30:00,58.91,59.03,58.7,58.72,69433.0,56.5143,56.6294,56.3128,56.332,69433.0
2021-11-04 13:00:00,58.71,58.73,58.64,58.7,17103.0,56.3224,56.3416,56.2553,56.3128,17103.0
2021-11-04 13:30:00,58.7,58.84,58.67,58.74,12226.0,56.3128,56.4471,56.284,56.3512,12226.0
2021-11-04 14:00:00,58.68,58.9,58.65,58.84,57393.0,56.2936,56.5047,56.2649,56.4471,57393.0
2021-11-04 14:30:00,58.84,59.12,58.83,59.12,31635.0,56.4471,56.7157,56.4375,56.7157,31635.0
2021-11-04 15:00:00,59.12,59.16,58.86,58.87,65929.0,56.7157,56.7541,56.4663,56.4759,65929.0
2021-11-04 15:30:00,58.9,58.94,58.61,58.84,119967.0,56.5047,56.5431,56.2265,56.4471,119967.0
2021-11-05 09:30:00,59.48,60.14,59.36,59.85,63541.0,57.0611,57.6943,56.946,57.4161,63541.0
2021-11-05 10:00:00,59.88,60.07,59.41,59.41,30102.0,57.4448,57.6271,56.994,56.994,30102.0
2021-11-05 10:30:00,59.37,59.93,59.37,59.87,20220.0,56.9556,57.4928,56.9556,57.4352,20220.0
2021-11-05 11:00:00,59.87,60.0,59.81,59.83,57742.0,57.4352,57.56,57.3777,57.3969,57742.0
2021-11-05 11:30:00,59.83,59.92,59.74,59.9,16492.0,57.3969,57.4832,57.3105,57.464,16492.0
2021-11-05 12:00:00,59.89,60.19,59.88,60.19,54702.0,57.4544,57.7422,57.4448,57.7422,54702.0
2021-11-05 12:30:00,60.19,60.19,60.0,60.08,37204.0,57.7422,57.7422,57.56,57.6367,37204.0
2021-11-05 13:00:00,60.11,60.12,59.64,59.65,12303.0,57.6655,57.6751,57.2146,57.2242,12303.0
2021-11-05 13:30:00,59.71,60.02,59.68,60.02,17421.0,57.2818,57.5791,57.253,57.5791,17421.0
2021-11-05 14:00:00,60.01,60.16,59.96,60.09,41127.0,57.5696,57.7135,57.5216,57.6463,41127.0
2021-11-05 14:30:00,60.06,60.06,59.82,59.85,10924.0,57.6175,57.6175,57.3873,57.4161,10924.0
2021-11-05 15:00:00,59.83,59.84,59.69,59.77,15453.0,57.3969,57.4065,57.2626,57.3393,15453.0
2021-11-05 15:30:00,59.78,59.89,59.66,59.78,70937.0,57.3489,57.4544,57.2338,57.3489,70937.0
2021-11-08 09:30:00,60.33,60.52,59.67,59.78,59152.0,57.8765,58.0588,57.2434,57.3489,59152.0
2021-11-08 10:00:00,59.68,59.99,59.59,59.86,64996.0,57.253,57.5504,57.1666,57.4257,64996.0
2021-11-08 10:30:00,59.78,59.89,59.66,59.79,56536.0,57.3489,57.4544,57.2338,57.3585,56536.0
2021-11-08 11:00:00,59.82,59.92,59.75,59.78,12005.0,57.3873,57.4832,57.3201,57.3489,12005.0
2021-11-08 11:30:00,59.78,59.9,59.74,59.83,17803.0,57.3489,57.464,57.3105,57.3969,17803.0
2021-11-08 12:00:00,59.8,59.86,59.72,59.75,15716.0,57.3681,57.4257,57.2913,57.3201,15716.0
2021-11-08 12:30:00,59.75,59.96,59.7,59.86,26511.0,57.3201,57.5216,57.2722,57.4257,26511.0
2021-11-08 13:00:00,59.86,60.0,59.76,59.77,24094.0,57.4257,57.56,57.3297,57.3393,24094.0
2021-11-08 13:30:00,59.79,59.87,59.73,59.87,20410.0,57.3585,57.4352,57.3009,57.4352,20410.0
2021-11-08 14:00:00,59.87,59.91,59.75,59.75,25943.0,57.4352,57.4736,57.3201,57.3201,25943.0
2021-11-08 14:30:00,59.75,59.87,59.64,59.66,20679.0,57.3201,57.4352,57.2146,57.2338,20679.0
2021-11-08 15:00:00,59.65,59.65,59.33,59.34,23965.0,57.2242,57.2242,56.9172,56.9268,23965.0
2021-11-08 15:30:00,59.35,59.64,59.35,59.43,98137.0,56.9364,57.2146,56.9364,57.0131,98137.0
2021-11-09 09:30:00,59.43,59.5,58.97,59.19,46301.0,57.0131,57.0803,56.5718,56.7829,46301.0
2021-11-09 10:00:00,59.28,59.57,59.15,59.47,11390.0,56.8692,57.1474,56.7445,57.0515,11390.0
2021-11-09 10:30:00,59.5,59.64,59.35,59.43,18008.0,57.0803,57.2146,56.9364,57.0131,18008.0
2021-11-09 11:00:00,59.37,59.39,59.09,59.16,13347.0,56.9556,56.9748,56.687,56.7541,13347.0
2021-11-09 11:30:00,59.15,59.16,58.82,58.82,22411.0,56.7445,56.7541,56.4279,56.4279,22411.0
2021-11-09 12:00:00,58.84,58.98,58.78,58.8,10482.0,56.4471,56.5814,56.3896,56.4088,10482.0
2021-11-09 12:30:00,58.78,58.95,58.77,58.89,10615.0,56.3896,56.5527,56.38,56.4951,10615.0
2021-11-09 13:00:00,58.9,59.04,58.9,58.98,20782.0,56.5047,56.639,56.5047,56.5814,20782.0
2021-11-09 13:30:00,58.98,58.99,58.71,58.75,13357.0,56.5814,56.591,56.3224,56.3608,13357.0
2021-11-09 14:00:00,58.74,58.91,58.74,58.87,9540.0,56.3512,56.5143,56.3512,56.4759,9540.0
2021-11-09 14:30:00,58.87,58.92,58.78,58.89,11444.0,56.4759,56.5239,56.3896,56.4951,11444.0
2021-11-09 15:00:00,58.92,58.94,58.68,58.68,20799.0,56.5239,56.5431,56.2936,56.2936,20799.0
2021-11-09 15:30:00,58.68,58.8,58.61,58.74,75982.0,56.2936,56.4088,56.2265,56.3512,75982.0
2021-11-10 09:30:00,58.5,59.0,58.35,58.94,15230.0,56.121,56.6006,55.9771,56.5431,15230.0
2021-11-10 10:00:00,58.9,58.94,58.56,58.62,20221.0,56.5047,56.5431,56.1785,56.2361,20221.0
2021-11-10 10:30:00,58.61,58.75,58.54,58.6,16470.0,56.2265,56.3608,56.1593,56.2169,16470.0
2021-11-10 11:00:00,58.6,58.89,58.56,58.78,67087.0,56.2169,56.4951,56.1785,56.3896,67087.0
2021-11-10 11:30:00,58.79,59.1,58.78,58.91,15067.0,56.3992,56.6966,56.3896,56.5143,15067.0
2021-11-10 12:00:00,58.9,58.95,58.69,58.7,13567.0,56.5047,56.5527,56.3032,56.3128,13567.0
2021-11-10 12:30:00,58.72,58.81,58.59,58.63,10637.0,56.332,56.4184,56.2073,56.2457,10637.0
2021-11-10 13:00:00,58.61,58.66,58.49,58.53,16415.0,56.2265,56.2745,56.1114,56.1497,16415.0
2021-11-10 13:30:00,58.55,58.61,58.35,58.47,13179.0,56.1689,56.2265,55.9771,56.0922,13179.0
2021-11-10 14:00:00,58.45,58.47,58.29,58.29,14414.0,56.073,56.0922,55.9195,55.9195,14414.0
2021-11-10 14:30:00,58.3,58.42,58.2,58.34,19002.0,55.9291,56.0442,55.8332,55.9675,19002.0
2021-11-10 15:00:00,58.32,58.55,58.3,58.46,16475.0,55.9483,56.1689,55.9291,56.0826,16475.0
2021-11-10 15:30:00,58.47,58.47,58.11,58.15,86307.0,56.0922,56.0922,55.7468,55.7852,86307.0
2021-11-11 09:30:00,58.38,58.58,58.09,58.58,28516.0,56.0058,56.1977,55.7276,56.1977,28516.0
2021-11-11 10:00:00,58.61,59.03,58.61,58.94,24668.0,56.2265,56.6294,56.2265,56.5431,24668.0
2021-11-11 10:30:00,58.95,59.3,58.88,59.2,48648.0,56.5527,56.8884,56.4855,56.7925,48648.0
2021-11-11 11:00:00,59.18,59.3,59.08,59.24,23570.0,56.7733,56.8884,56.6774,56.8309,23570.0
2021-11-11 11:30:00,59.26,59.43,59.18,59.26,18796.0,56.8501,57.0131,56.7733,56.8501,18796.0
2021-11-11 12:00:00,59.26,59.41,59.26,59.33,16087.0,56.8501,56.994,56.8501,56.9172,16087.0
2021-11-11 12:30:00,59.34,59.5,59.34,59.41,11398.0,56.9268,57.0803,56.9268,56.994,11398.0
2021-11-11 13:00:00,59.4,59.42,59.24,59.3,12399.0,56.9844,57.0035,56.8309,56.8884,12399.0
2021-11-11 13:30:00,59.31,59.35,59.21,59.25,13152.0,56.898,56.9364,56.8021,56.8405,13152.0
2021-11-11 14:00:00,59.26,59.6,59.25,59.56,33334.0,56.8501,57.1762,56.8405,57.1379,33334.0
2021-11-11 14:30:00,59.6,59.85,59.58,59.79,47503.0,57.1762,57.4161,57.157,57.3585,47503.0
2021-11-11 15:00:00,59.8,59.99,59.78,59.97,48294.0,57.3681,57.5504,57.3489,57.5312,48294.0
2021-11-11 15:30:00,59.98,59.98,59.81,59.95,136880.0,57.5408,57.5408,57.3777,57.512,136880.0
2021-11-12 09:30:00,60.0,60.59,59.99,60.36,45373.0,57.56,58.126,57.5504,57.9053,45373.0
2021-11-12 10:00:00,60.32,60.5,60.23,60.32,23634.0,57.8669,58.0396,57.7806,57.8669,23634.0
2021-11-12 10:30:00,60.32,60.44,60.26,60.3,29088.0,57.8669,57.9821,57.8094,57.8478,29088.0
2021-11-12 11:00:00,60.33,60.34,60.17,60.2,26624.0,57.8765,57.8861,57.723,57.7518,26624.0
2021-11-12 11:30:00,60.21,60.45,60.11,60.45,27856.0,57.7614,57.9917,57.6655,57.9917,27856.0
2021-11-12 12:00:00,60.43,60.62,60.37,60.41,15485.0,57.9725,58.1547,57.9149,57.9533,15485.0
2021-11-12 12:30:00,60.41,60.62,60.41,60.5,16402.0,57.9533,58.1547,57.9533,58.0396,16402.0
2021-11-12 13:00:00,60.5,60.54,60.44,60.52,9831.0,58.0396,58.078,57.9821,58.0588,9831.0
2021-11-12 13:30:00,60.54,60.6,60.39,60.48,19291.0,58.078,58.1356,57.9341,58.0204,19291.0
2021-11-12 14:00:00,60.47,60.51,60.38,60.46,14418.0,58.0108,58.0492,57.9245,58.0013,14418.0
2021-11-12 14:30:00,60.52,60.53,60.45,60.47,13964.0,58.0588,58.0684,57.9917,58.0108,13964.0
2021-11-12 15:00:00,60.48,60.63,60.45,60.58,26134.0,58.0204,58.1643,57.9917,58.1164,26134.0
2021-11-12 15:30:00,60.58,60.81,60.48,60.81,159601.0,58.1164,58.337,58.0204,58.337,159601.0
2021-11-15 09:30:00,60.94,60.94,60.12,60.8,45535.0,58.4617,58.4617,57.6751,58.3274,45535.0
2021-11-15 10:00:00,60.8,60.92,60.62,60.9,13638.0,58.3274,58.4425,58.1547,58.4234,13638.0
2021-11-15 10:30:00,60.84,60.9,60.74,60.85,10437.0,58.3658,58.4234,58.2699,58.3754,10437.0
2021-11-15 11:00:00,60.87,61.03,60.82,60.89,23053.0,58.3946,58.5481,58.3466,58.4138,23053.0
2021-11-15 11:30:00,60.86,61.05,60.81,60.97,22643.0,58.385,58.5673,58.337,58.4905,22643.0
2021-11-15 12:00:00,60.96,61.04,60.84,60.86,21984.0,58.4809,58.5577,58.3658,58.385,21984.0
2021-11-15 12:30:00,60.87,60.97,60.82,60.9,17268.0,58.3946,58.4905,58.3466,58.4234,17268.0
2021-11-15 13:00:00,60.93,61.03,60.9,60.91,14163.0,58.4521,58.5481,58.4234,58.433,14163.0
2021-11-15 13:30:00,60.91,60.96,60.84,60.9,12123.0,58.433,58.4809,58.3658,58.4234,12123.0
2021-11-15 14:00:00,60.92,60.92,60.69,60.77,13131.0,58.4425,58.4425,58.2219,58.2986,13131.0
2021-11-15 14:30:00,60.79,60.85,60.65,60.7,27593.0,58.3178,58.3754,58.1835,58.2315,27593.0
2021-11-15 15:00:00,60.71,60.99,60.68,60.99,16759.0,58.2411,58.5097,58.2123,58.5097,16759.0
2021-11-15 15:30:00,60.95,60.98,60.62,60.84,118409.0,58.4713,58.5001,58.1547,58.3658,118409.0
2021-11-16 09:30:00,60.87,61.19,60.67,61.0,36090.0,58.3946,58.7016,58.2027,58.5193,36090.0
2021-11-16 10:00:00,61.02,61.09,60.73,60.77,20644.0,58.5385,58.6056,58.2603,58.2986,20644.0
2021-11-16 10:30:00,60.8,61.06,60.8,61.06,14677.0,58.3274,58.5769,58.3274,58.5769,14677.0
2021-11-16 11:00:00,61.05,61.26,60.96,61.26,24856.0,58.5673,58.7687,58.4809,58.7687,24856.0
2021-11-16 11:30:00,61.24,61.44,61.19,61.42,10608.0,58.7495,58.9414,58.7016,58.9222,10608.0
2021-11-16 12:00:00,61.44,61.56,61.39,61.55,21008.0,58.9414,59.0565,58.8934,59.0469,21008.0
2021-11-16 12:30:00,61.56,61.86,61.52,61.82,29227.0,59.0565,59.3443,59.0181,59.3059,29227.0
2021-11-16 13:00:00,61.82,61.85,61.73,61.82,25807.0,59.3059,59.3347,59.2196,59.3059,25807.0
2021-11-16 13:30:00,61.82,61.82,61.57,61.67,54218.0,59.3059,59.3059,59.0661,59.162,54218.0
2021-11-16 14:00:00,61.67,61.68,61.44,61.48,21688.0,59.162,59.1716,58.9414,58.9798,21688.0
2021-11-16 14:30:00,61.48,61.53,61.33,61.34,29628.0,58.9798,59.0277,58.8359,58.8455,29628.0
2021-11-16 15:00:00,61.35,61.48,61.35,61.35,17025.0,58.8551,58.9798,58.8551,58.8551,17025.0
2021-11-16 15:30:00,61.37,61.46,61.21,61.31,151749.0,58.8742,58.9606,58.7207,58.8167,151749.0
2021-11-17 09:30:00,61.26,61.55,61.11,61.49,20425.0,58.7687,59.0469,58.6248,58.9894,20425.0
2021-11-17 10:00:00,61.45,61.5,61.06,61.14,43764.0,58.951,58.999,58.5769,58.6536,43764.0
2021-11-17 10:30:00,61.14,61.46,61.11,61.45,19319.0,58.6536,58.9606,58.6248,58.951,19319.0
2021-11-17 11:00:00,61.38,61.38,61.12,61.16,19788.0,58.8838,58.8838,58.6344,58.6728,19788.0
2021-11-17 11:30:00,61.15,61.16,60.88,60.96,8871.0,58.6632,58.6728,58.4042,58.4809,8871.0
2021-11-17 12:00:00,60.97,61.01,60.65,60.68,11278.0,58.4905,58.5289,58.1835,58.2123,11278.0
2021-11-17 12:30:00,60.68,60.86,60.65,60.79,15408.0,58.2123,58.385,58.1835,58.3178,15408.0
2021-11-17 13:00:00,60.79,60.99,60.78,60.96,8152.0,58.3178,58.5097,58.3082,58.4809,8152.0
2021-11-17 13:30:00,60.95,61.09,60.92,61.04,14746.0,58.4713,58.6056,58.4425,58.5577,14746.0
2021-11-17 14:00:00,61.03,61.03,60.83,60.88,8908.0,58.5481,58.5481,58.3562,58.4042,8908.0
2021-11-17 14:30:00,60.86,61.05,60.86,61.01,10660.0,58.385,58.5673,58.385,58.5289,10660.0
2021-11-17 15:00:00,61.0,61.12,60.96,61.09,11939.0,58.5193,58.6344,58.4809,58.6056,11939.0
2021-11-17 15:30:00,61.08,61.38,61.04,61.34,97660.0,58.596,58.8838,58.5577,58.8455,97660.0
2021-11-18 09:30:00,61.44,61.44,61.01,61.04,12265.0,58.9414,58.9414,58.5289,58.5577,12265.0
2021-11-18 10:00:00,60.99,61.12,60.45,60.55,15113.0,58.5097,58.6344,57.9917,58.0876,15113.0
2021-11-18 10:30:00,60.55,60.71,60.43,60.64,16326.0,58.0876,58.2411,57.9725,58.1739,16326.0
2021-11-18 11:00:00,60.66,60.84,60.6,60.76,14863.0,58.1931,58.3658,58.1356,58.2891,14863.0
2021-11-18 11:30:00,60.75,60.85,60.68,60.75,13969.0,58.2795,58.3754,58.2123,58.2795,13969.0
2021-11-18 12:00:00,60.77,60.89,60.74,60.88,11949.0,58.2986,58.4138,58.2699,58.4042,11949.0
2021-11-18 12:30:00,60.89,60.95,60.65,60.74,11854.0,58.4138,58.4713,58.1835,58.2699,11854.0
2021-11-18 13:00:00,60.74,60.76,60.52,60.55,15527.0,58.2699,58.2891,58.0588,58.0876,15527.0
2021-11-18 13:30:00,60.55,60.63,60.43,60.59,12580.0,58.0876,58.1643,57.9725,58.126,12580.0
2021-11-18 14:00:00,60.59,60.6,60.45,60.51,16217.0,58.126,58.1356,57.9917,58.0492,16217.0
2021-11-18 14:30:00,60.5,60.97,60.42,60.97,36579.0,58.0396,58.4905,57.9629,58.4905,36579.0
2021-11-18 15:00:00,60.96,61.01,60.81,60.94,39859.0,58.4809,58.5289,58.337,58.4617,39859.0
2021-11-18 15:30:00,60.94,60.95,60.66,60.82,125405.0,58.4617,58.4713,58.1931,58.3466,125405.0
2021-11-19 09:30:00,60.54,60.84,60.41,60.59,24527.0,58.078,58.3658,57.9533,58.126,24527.0
2021-11-19 10:00:00,60.59,60.75,60.34,60.6,46148.0,58.126,58.2795,57.8861,58.1356,46148.0
2021-11-19 10:30:00,60.58,60.89,60.58,60.7,11534.0,58.1164,58.4138,58.1164,58.2315,11534.0
2021-11-19 11:00:00,60.7,60.76,60.56,60.63,12362.0,58.2315,58.2891,58.0972,58.1643,12362.0
2021-11-19 11:30:00,60.67,60.72,60.51,60.51,13999.0,58.2027,58.2507,58.0492,58.0492,13999.0
2021-11-19 12:00:00,60.52,60.6,60.5,60.6,10471.0,58.0588,58.1356,58.0396,58.1356,10471.0
2021-11-19 12:30:00,60.62,60.73,60.62,60.63,12525.0,58.1547,58.2603,58.1547,58.1643,12525.0
2021-11-19 13:00:00,60.62,60.65,60.42,60.42,9725.0,58.1547,58.1835,57.9629,57.9629,9725.0
2021-11-19 13:30:00,60.38,60.45,60.25,60.41,12299.0,57.9245,57.9917,57.7998,57.9533,12299.0
2021-11-19 14:00:00,60.42,60.47,60.36,60.36,5963.0,57.9629,58.0108,57.9053,57.9053,5963.0
2021-11-19 14:30:00,60.35,60.45,60.29,60.35,15768.0,57.8957,57.9917,57.8382,57.8957,15768.0
2021-11-19 15:00:00,60.33,60.37,60.13,60.2,16179.0,57.8765,57.9149,57.6847,57.7518,16179.0
2021-11-19 15:30:00,60.19,60.23,59.88,59.9,96748.0,57.7422,57.7806,57.4448,57.464,96748.0
2021-11-22 09:30:00,60.43,60.49,60.07,60.43,22387.0,57.9725,58.03,57.6271,57.9725,22387.0
2021-11-22 10:00:00,60.47,60.7,60.38,60.44,23065.0,58.0108,58.2315,57.9245,57.9821,23065.0
2021-11-22 10:30:00,60.44,60.87,60.43,60.86,23467.0,57.9821,58.3946,57.9725,58.385,23467.0
2021-11-22 11:00:00,60.95,61.19,60.74,61.05,49362.0,58.4713,58.7016,58.2699,58.5673,49362.0
2021-11-22 11:30:00,61.07,61.17,60.75,60.85,95354.0,58.5864,58.6824,58.2795,58.3754,95354.0
2021-11-22 12:00:00,60.89,60.96,60.61,60.65,32196.0,58.4138,58.4809,58.1452,58.1835,32196.0
2021-11-22 12:30:00,60.66,61.14,60.65,61.05,26503.0,58.1931,58.6536,58.1835,58.5673,26503.0
2021-11-22 13:00:00,61.05,61.29,61.05,61.23,15717.0,58.5673,58.7975,58.5673,58.7399,15717.0
2021-11-22 13:30:00,61.2,61.3,60.99,61.14,36482.0,58.7112,58.8071,58.5097,58.6536,36482.0
2021-11-22 14:00:00,61.15,61.23,61.02,61.22,27394.0,58.6632,58.7399,58.5385,58.7303,27394.0
2021-11-22 14:30:00,61.22,61.26,61.15,61.19,18346.0,58.7303,58.7687,58.6632,58.7016,18346.0
2021-11-22 15:00:00,61.14,61.26,61.09,61.14,13095.0,58.6536,58.7687,58.6056,58.6536,13095.0
2021-11-22 15:30:00,61.12,61.2,60.71,60.75,77605.0,58.6344,58.7112,58.2411,58.2795,77605.0
2021-11-23 09:30:00,60.68,61.6,60.68,61.39,27380.0,58.2123,59.0949,58.2123,58.8934,27380.0
2021-11-23 10:00:00,61.29,61.58,61.04,61.13,32767.0,58.7975,59.0757,58.5577,58.644,32767.0
2021-11-23 10:30:00,61.14,61.22,60.6,60.66,52440.0,58.6536,58.7303,58.1356,58.1931,52440.0
2021-11-23 11:00:00,60.66,60.96,60.5,60.91,32326.0,58.1931,58.4809,58.0396,58.433,32326.0
2021-11-23 11:30:00,60.87,60.87,60.62,60.76,25368.0,58.3946,58.3946,58.1547,58.2891,25368.0
2021-11-23 12:00:00,60.73,60.76,60.47,60.68,26707.0,58.2603,58.2891,58.0108,58.2123,26707.0
2021-11-23 12:30:00,60.68,60.85,60.61,60.73,14997.0,58.2123,58.3754,58.1452,58.2603,14997.0
2021-11-23 13:00:00,60.77,60.93,60.66,60.72,23226.0,58.2986,58.4521,58.1931,58.2507,23226.0
2021-11-23 13:30:00,60.75,61.01,60.7,60.89,22560.0,58.2795,58.5289,58.2315,58.4138,22560.0
2021-11-23 14:00:00,60.91,60.99,60.79,60.84,15574.0,58.433,58.5097,58.3178,58.3658,15574.0
2021-11-23 14:30:00,60.84,60.92,60.69,60.78,20949.0,58.3658,58.4425,58.2219,58.3082,20949.0
2021-11-23 15:00:00,60.74,60.8,60.66,60.7,23431.0,58.2699,58.3274,58.1931,58.2315,23431.0
2021-11-23 15:30:00,60.7,61.08,60.69,60.94,126010.0,58.2315,58.596,58.2219,58.4617,126010.0
2021-11-24 09:30:00,60.48,60.75,60.29,60.38,11357.0,58.0204,58.2795,57.8382,57.9245,11357.0
2021-11-24 10:00:00,60.36,60.75,60.33,60.61,17278.0,57.9053,58.2795,57.8765,58.1452,17278.0
2021-11-24 10:30:00,60.63,60.9,60.6,60.89,17444.0,58.1643,58.4234,58.1356,58.4138,17444.0
2021-11-24 11:00:00,60.85,61.14,60.85,61.02,19187.0,58.3754,58.6536,58.3754,58.5385,19187.0
2021-11-24 11:30:00,61.05,61.2,60.92,61.11,32469.0,58.5673,58.7112,58.4425,58.6248,32469.0
2021-11-24 12:00:00,61.11,61.11,60.94,60.97,41071.0,58.6248,58.6248,58.4617,58.4905,41071.0
2021-11-24 12:30:00,60.98,61.07,60.94,61.06,48459.0,58.5001,58.5864,58.4617,58.5769,48459.0
2021-11-24 13:00:00,61.06,61.22,61.05,61.14,16936.0,58.5769,58.7303,58.5673,58.6536,16936.0
2021-11-24 13:30:00,61.14,61.18,61.0,61.01,27136.0,58.6536,58.692,58.5193,58.5289,27136.0
2021-11-24 14:00:00,60.98,61.09,60.92,60.94,28905.0,58.5001,58.6056,58.4425,58.4617,28905.0
2021-11-24 14:30:00,60.95,61.05,60.91,60.98,13708.0,58.4713,58.5673,58.433,58.5001,13708.0
2021-11-24 15:00:00,60.96,61.15,60.94,61.12,18248.0,58.4809,58.6632,58.4617,58.6344,18248.0
2021-11-24 15:30:00,61.12,61.18,60.97,61.09,74194.0,58.6344,58.692,58.4905,58.6056,74194.0
2021-11-26 09:30:00,59.21,59.93,57.78,57.82,48785.0,56.8021,57.4928,55.4302,55.4686,48785.0
2021-11-26 10:00:00,57.82,58.23,57.09,57.94,80128.0,55.4686,55.8619,54.7683,55.5837,80128.0
2021-11-26 10:30:00,57.86,58.11,57.65,57.73,48580.0,55.507,55.7468,55.3055,55.3823,48580.0
2021-11-26 11:00:00,57.73,57.74,57.02,57.34,36233.0,55.3823,55.3919,54.7011,55.0081,36233.0
2021-11-26 11:30:00,57.28,57.6,57.17,57.31,40763.0,54.9506,55.2576,54.845,54.9794,40763.0
2021-11-26 12:00:00,57.28,57.72,57.28,57.64,35114.0,54.9506,55.3727,54.9506,55.2959,35114.0
2021-11-26 12:30:00,57.65,58.12,57.48,57.59,89832.0,55.3055,55.7564,55.1424,55.248,89832.0
2021-11-29 09:30:00,58.2,58.72,57.95,58.01,27410.0,55.8332,56.332,55.5933,55.6509,27410.0
2021-11-29 10:00:00,57.93,58.06,57.49,57.6,19732.0,55.5741,55.6989,55.152,55.2576,19732.0
2021-11-29 10:30:00,57.55,57.56,57.2,57.45,18464.0,55.2096,55.2192,54.8738,55.1137,18464.0
2021-11-29 11:00:00,57.44,58.08,57.44,57.96,63531.0,55.1041,55.718,55.1041,55.6029,63531.0
2021-11-29 11:30:00,57.94,58.41,57.94,58.34,29652.0,55.5837,56.0346,55.5837,55.9675,29652.0
2021-11-29 12:00:00,58.33,58.59,58.29,58.51,17516.0,55.9579,56.2073,55.9195,56.1306,17516.0
2021-11-29 12:30:00,58.51,58.83,58.5,58.78,22256.0,56.1306,56.4375,56.121,56.3896,22256.0
2021-11-29 13:00:00,58.78,58.89,58.55,58.62,17501.0,56.3896,56.4951,56.1689,56.2361,17501.0
2021-11-29 13:30:00,58.64,58.67,58.21,58.24,26546.0,56.2553,56.284,55.8428,55.8715,26546.0
2021-11-29 14:00:00,58.24,58.24,58.03,58.15,27733.0,55.8715,55.8715,55.6701,55.7852,27733.0
2021-11-29 14:30:00,58.15,58.15,57.82,57.9,33943.0,55.7852,55.7852,55.4686,55.5454,33943.0
2021-11-29 15:00:00,57.9,58.08,57.84,57.98,29572.0,55.5454,55.718,55.4878,55.6221,29572.0
2021-11-29 15:30:00,57.97,57.97,57.67,57.87,151356.0,55.6125,55.6125,55.3247,55.5166,151356.0
2021-11-30 09:30:00,57.31,57.65,57.02,57.16,19841.0,54.9794,55.3055,54.7011,54.8355,19841.0
2021-11-30 10:00:00,57.15,57.29,56.56,56.83,36938.0,54.8259,54.9602,54.2599,54.5189,36938.0
2021-11-30 10:30:00,56.9,57.1,56.31,56.31,45514.0,54.586,54.7779,54.02,54.02,45514.0
2021-11-30 11:00:00,56.3,56.44,55.99,56.17,29476.0,54.0104,54.1447,53.713,53.8857,29476.0
2021-11-30 11:30:00,56.14,56.14,55.52,55.86,41465.0,53.8569,53.8569,53.2621,53.5883,41465.0
2021-11-30 12:00:00,55.82,55.99,55.6,55.92,36956.0,53.5499,53.713,53.3389,53.6459,36956.0
2021-11-30 12:30:00,55.91,55.99,55.77,55.84,27588.0,53.6363,53.713,53.502,53.5691,27588.0
2021-11-30 13:00:00,55.85,55.9,55.45,55.52,52393.0,53.5787,53.6267,53.195,53.2621,52393.0
2021-11-30 13:30:00,55.57,55.91,55.55,55.9,26722.0,53.3101,53.6363,53.2909,53.6267,26722.0
2021-11-30 14:00:00,55.88,56.16,55.66,55.67,27530.0,53.6075,53.8761,53.3965,53.406,27530.0
2021-11-30 14:30:00,55.69,56.05,55.54,55.9,64780.0,53.4252,53.7706,53.2813,53.6267,64780.0
2021-11-30 15:00:00,55.92,56.11,55.8,55.91,29898.0,53.6459,53.8282,53.5308,53.6363,29898.0
2021-11-30 15:30:00,55.91,56.12,55.62,55.67,137373.0,53.6363,53.8377,53.3581,53.406,137373.0
2021-12-01 09:30:00,57.05,57.15,56.56,56.88,21349.0,54.7299,54.8259,54.2599,54.5668,21349.0
2021-12-01 10:00:00,56.94,57.58,56.89,57.27,29501.0,54.6244,55.2384,54.5764,54.941,29501.0
2021-12-01 10:30:00,57.27,57.52,56.97,57.33,27861.0,54.941,55.1808,54.6532,54.9985,27861.0
2021-12-01 11:00:00,57.38,57.4,57.14,57.22,73305.0,55.0465,55.0657,54.8163,54.893,73305.0
2021-12-01 11:30:00,57.24,57.66,56.85,56.85,119304.0,54.9122,55.3151,54.5381,54.5381,119304.0
2021-12-01 12:00:00,56.85,57.47,56.85,57.19,40780.0,54.5381,55.1328,54.5381,54.8642,40780.0
2021-12-01 12:30:00,57.24,57.34,56.79,56.8,27357.0,54.9122,55.0081,54.4805,54.4901,27357.0
2021-12-01 13:00:00,56.73,56.88,56.42,56.61,32994.0,54.4229,54.5668,54.1255,54.3078,32994.0
2021-12-01 13:30:00,56.6,56.64,56.09,56.41,15838.0,54.2982,54.3366,53.809,54.116,15838.0
2021-12-01 14:00:00,56.37,56.46,55.82,56.15,38735.0,54.0776,54.1639,53.5499,53.8665,38735.0
2021-12-01 14:30:00,56.16,56.49,55.97,56.0,41604.0,53.8761,54.1927,53.6938,53.7226,41604.0
2021-12-01 15:00:00,56.05,56.11,55.46,55.48,77025.0,53.7706,53.8282,53.2046,53.2238,77025.0
2021-12-01 15:30:00,55.46,55.84,55.23,55.27,243724.0,53.2046,53.5691,52.9839,53.0223,243724.0
2021-12-02 09:30:00,55.7,56.81,55.66,56.81,39531.0,53.4348,54.4997,53.3965,54.4997,39531.0
2021-12-02 10:00:00,56.9,57.16,56.45,56.67,82192.0,54.586,54.8355,54.1543,54.3654,82192.0
2021-12-02 10:30:00,56.72,56.75,56.07,56.58,50688.0,54.4133,54.4421,53.7898,54.279,50688.0
2021-12-02 11:00:00,56.68,57.18,56.48,57.18,58389.0,54.375,54.8546,54.1831,54.8546,58389.0
2021-12-02 11:30:00,57.18,57.41,56.98,57.41,44095.0,54.8546,55.0753,54.6628,55.0753,44095.0
2021-12-02 12:00:00,57.39,57.5,57.24,57.41,20840.0,55.0561,55.1616,54.9122,55.0753,20840.0
2021-12-02 12:30:00,57.43,57.52,57.31,57.47,20467.0,55.0945,55.1808,54.9794,55.1328,20467.0
2021-12-02 13:00:00,57.4,57.48,57.22,57.29,23498.0,55.0657,55.1424,54.893,54.9602,23498.0
2021-12-02 13:30:00,57.34,57.78,57.22,57.75,26381.0,55.0081,55.4302,54.893,55.4015,26381.0
2021-12-02 14:00:00,57.7,57.85,57.57,57.83,30782.0,55.3535,55.4974,55.2288,55.4782,30782.0
2021-12-02 14:30:00,57.81,57.88,57.49,57.5,34460.0,55.459,55.5262,55.152,55.1616,34460.0
2021-12-02 15:00:00,57.52,57.63,57.39,57.57,77506.0,55.1808,55.2863,55.0561,55.2288,77506.0
2021-12-02 15:30:00,57.58,57.84,57.31,57.52,221267.0,55.2384,55.4878,54.9794,55.1808,221267.0
2021-12-03 09:30:00,57.63,57.85,57.06,57.18,14534.0,55.2863,55.4974,54.7395,54.8546,14534.0
2021-12-03 10:00:00,57.27,57.42,57.0,57.36,17763.0,54.941,55.0849,54.682,55.0273,17763.0
2021-12-03 10:30:00,57.36,57.4,56.82,56.92,19020.0,55.0273,55.0657,54.5093,54.6052,19020.0
2021-12-03 11:00:00,56.95,57.07,56.6,56.85,12022.0,54.634,54.7491,54.2982,54.5381,12022.0
2021-12-03 11:30:00,56.85,57.09,56.53,56.6,11726.0,54.5381,54.7683,54.2311,54.2982,11726.0
2021-12-03 12:00:00,56.61,57.1,56.58,57.05,24526.0,54.3078,54.7779,54.279,54.7299,24526.0
2021-12-03 12:30:00,57.05,57.11,56.63,56.67,15499.0,54.7299,54.7875,54.327,54.3654,15499.0
2021-12-03 13:00:00,56.61,56.83,56.54,56.61,18241.0,54.3078,54.5189,54.2407,54.3078,18241.0
2021-12-03 13:30:00,56.63,56.73,56.55,56.55,23491.0,54.327,54.4229,54.2503,54.2503,23491.0
2021-12-03 14:00:00,56.6,56.71,56.44,56.68,44975.0,54.2982,54.4038,54.1447,54.375,44975.0
2021-12-03 14:30:00,56.67,56.67,56.15,56.22,31598.0,54.3654,54.3654,53.8665,53.9337,31598.0
2021-12-03 15:00:00,56.2,56.69,56.16,56.53,20247.0,53.9145,54.3846,53.8761,54.2311,20247.0
2021-12-03 15:30:00,56.55,56.82,56.21,56.74,82157.0,54.2503,54.5093,53.9241,54.4325,82157.0
2021-12-06 09:30:00,57.42,57.42,56.73,56.86,12066.0,55.0849,55.0849,54.4229,54.5477,12066.0
2021-12-06 10:00:00,56.97,57.64,56.8,57.46,26707.0,54.6532,55.2959,54.4901,55.1233,26707.0
2021-12-06 10:30:00,57.47,57.8,57.39,57.72,40733.0,55.1328,55.4494,55.0561,55.3727,40733.0
2021-12-06 11:00:00,57.76,57.77,57.2,57.53,37830.0,55.4111,55.4206,54.8738,55.1904,37830.0
2021-12-06 11:30:00,57.54,57.77,57.39,57.47,32035.0,55.2,55.4206,55.0561,55.1328,32035.0
2021-12-06 12:00:00,57.49,57.86,57.49,57.75,28579.0,55.152,55.507,55.152,55.4015,28579.0
2021-12-06 12:30:00,57.74,57.94,57.71,57.94,18118.0,55.3919,55.5837,55.3631,55.5837,18118.0
2021-12-06 13:00:00,57.95,58.08,57.84,57.94,18075.0,55.5933,55.718,55.4878,55.5837,18075.0
2021-12-06 13:30:00,57.96,58.19,57.91,58.14,16208.0,55.6029,55.8236,55.555,55.7756,16208.0
2021-12-06 14:00:00,58.15,58.24,58.06,58.1,16534.0,55.7852,55.8715,55.6989,55.7372,16534.0
2021-12-06 14:30:00,58.15,58.15,57.93,57.97,19292.0,55.7852,55.7852,55.5741,55.6125,19292.0
2021-12-06 15:00:00,57.98,58.06,57.83,57.89,21508.0,55.6221,55.6989,55.4782,55.5358,21508.0
2021-12-06 15:30:00,57.89,57.95,57.68,57.68,85754.0,55.5358,55.5933,55.3343,55.3343,85754.0
2021-12-07 09:30:00,58.62,59.17,58.5,59.06,12701.0,56.2361,56.7637,56.121,56.6582,12701.0
2021-12-07 10:00:00,59.05,59.64,58.95,59.55,48568.0,56.6486,57.2146,56.5527,57.1283,48568.0
2021-12-07 10:30:00,59.58,59.89,59.46,59.89,18692.0,57.157,57.4544,57.0419,57.4544,18692.0
2021-12-07 11:00:00,59.93,60.0,59.66,59.82,12358.0,57.4928,57.56,57.2338,57.3873,12358.0
2021-12-07 11:30:00,59.84,59.98,59.45,59.53,15514.0,57.4065,57.5408,57.0323,57.1091,15514.0
2021-12-07 12:00:00,59.53,59.74,59.53,59.66,8618.0,57.1091,57.3105,57.1091,57.2338,8618.0
2021-12-07 12:30:00,59.69,59.93,59.66,59.75,45733.0,57.2626,57.4928,57.2338,57.3201,45733.0
2021-12-07 13:00:00,59.76,59.83,59.68,59.8,31646.0,57.3297,57.3969,57.253,57.3681,31646.0
2021-12-07 13:30:00,59.81,60.09,59.81,60.05,22877.0,57.3777,57.6463,57.3777,57.6079,22877.0
2021-12-07 14:00:00,60.05,60.19,59.9,59.92,16727.0,57.6079,57.7422,57.464,57.4832,16727.0
2021-12-07 14:30:00,59.85,59.92,59.74,59.83,12978.0,57.4161,57.4832,57.3105,57.3969,12978.0
2021-12-07 15:00:00,59.88,59.88,59.51,59.73,51159.0,57.4448,57.4448,57.0899,57.3009,51159.0
2021-12-07 15:30:00,59.73,59.88,59.5,59.51,179103.0,57.3009,57.4448,57.0803,57.0899,179103.0
2021-12-08 09:30:00,59.59,59.95,59.41,59.5,45616.0,57.1666,57.512,56.994,57.0803,45616.0
2021-12-08 10:00:00,59.6,59.71,59.5,59.59,42625.0,57.1762,57.2818,57.0803,57.1666,42625.0
2021-12-08 10:30:00,59.51,59.95,59.43,59.89,31738.0,57.0899,57.512,57.0131,57.4544,31738.0
2021-12-08 11:00:00,59.92,60.39,59.9,60.2,32282.0,57.4832,57.9341,57.464,57.7518,32282.0
2021-12-08 11:30:00,60.26,60.49,60.16,60.47,23079.0,57.8094,58.03,57.7135,58.0108,23079.0
2021-12-08 12:00:00,60.48,60.62,60.43,60.59,27955.0,58.0204,58.1547,57.9725,58.126,27955.0
2021-12-08 12:30:00,60.6,60.73,60.58,60.72,39353.0,58.1356,58.2603,58.1164,58.2507,39353.0
2021-12-08 13:00:00,60.69,60.74,60.25,60.29,50331.0,58.2219,58.2699,57.7998,57.8382,50331.0
2021-12-08 13:30:00,60.32,60.44,60.16,60.16,19056.0,57.8669,57.9821,57.7135,57.7135,19056.0
2021-12-08 14:00:00,60.22,60.24,60.08,60.16,18064.0,57.771,57.7902,57.6367,57.7135,18064.0
2021-12-08 14:30:00,60.17,60.24,60.1,60.24,14398.0,57.723,57.7902,57.6559,57.7902,14398.0
2021-12-08 15:00:00,60.2,60.3,60.16,60.3,16504.0,57.7518,57.8478,57.7135,57.8478,16504.0
2021-12-08 15:30:00,60.3,60.31,60.01,60.02,92620.0,57.8478,57.8574,57.5696,57.5791,92620.0
2021-12-09 09:30:00,59.5,59.9,59.33,59.63,19011.0,57.0803,57.464,56.9172,57.205,19011.0
2021-12-09 10:00:00,59.6,59.81,59.48,59.58,13380.0,57.1762,57.3777,57.0611,57.157,13380.0
2021-12-09 10:30:00,59.63,59.63,59.36,59.43,9195.0,57.205,57.205,56.946,57.0131,9195.0
2021-12-09 11:00:00,59.47,59.54,59.27,59.36,12297.0,57.0515,57.1187,56.8596,56.946,12297.0
2021-12-09 11:30:00,59.38,59.53,59.33,59.46,17645.0,56.9652,57.1091,56.9172,57.0419,17645.0
2021-12-09 12:00:00,59.48,59.68,59.33,59.67,14272.0,57.0611,57.253,56.9172,57.2434,14272.0
2021-12-09 12:30:00,59.67,60.04,59.63,60.04,23212.0,57.2434,57.5983,57.205,57.5983,23212.0
2021-12-09 13:00:00,60.01,60.14,59.9,59.91,15331.0,57.5696,57.6943,57.464,57.4736,15331.0
2021-12-09 13:30:00,59.9,60.05,59.79,59.9,67296.0,57.464,57.6079,57.3585,57.464,67296.0
2021-12-09 14:00:00,59.93,59.99,59.76,59.77,31705.0,57.4928,57.5504,57.3297,57.3393,31705.0
2021-12-09 14:30:00,59.72,59.75,59.59,59.74,19234.0,57.2913,57.3201,57.1666,57.3105,19234.0
2021-12-09 15:00:00,59.7,59.76,59.27,59.37,16157.0,57.2722,57.3297,56.8596,56.9556,16157.0
2021-12-09 15:30:00,59.37,59.46,59.12,59.14,77513.0,56.9556,57.0419,56.7157,56.7349,77513.0
2021-12-10 09:30:00,59.6,59.9,59.13,59.18,34606.0,57.1762,57.464,56.7253,56.7733,34606.0
2021-12-10 10:00:00,59.22,59.64,59.08,59.64,21123.0,56.8117,57.2146,56.6774,57.2146,21123.0
2021-12-10 10:30:00,59.69,59.69,59.37,59.57,14841.0,57.2626,57.2626,56.9556,57.1474,14841.0
2021-12-10 11:00:00,59.61,59.62,59.33,59.35,17980.0,57.1858,57.1954,56.9172,56.9364,17980.0
2021-12-10 11:30:00,59.34,59.58,59.19,59.45,32417.0,56.9268,57.157,56.7829,57.0323,32417.0
2021-12-10 12:00:00,59.45,59.65,59.44,59.64,8364.0,57.0323,57.2242,57.0227,57.2146,8364.0
2021-12-10 12:30:00,59.66,59.66,59.42,59.48,10320.0,57.2338,57.2338,57.0035,57.0611,10320.0
2021-12-10 13:00:00,59.52,59.59,59.44,59.59,9783.0,57.0995,57.1666,57.0227,57.1666,9783.0
2021-12-10 13:30:00,59.55,59.65,59.44,59.46,10305.0,57.1283,57.2242,57.0227,57.0419,10305.0
2021-12-10 14:00:00,59.4,59.66,59.39,59.66,18974.0,56.9844,57.2338,56.9748,57.2338,18974.0
2021-12-10 14:30:00,59.67,59.82,59.62,59.64,47283.0,57.2434,57.3873,57.1954,57.2146,47283.0
2021-12-10 15:00:00,59.63,59.73,59.54,59.6,24510.0,57.205,57.3009,57.1187,57.1762,24510.0
2021-12-10 15:30:00,59.64,59.94,59.63,59.82,86373.0,57.2146,57.5024,57.205,57.3873,86373.0
2021-12-13 09:30:00,59.88,59.91,59.24,59.65,52002.0,57.4448,57.4736,56.8309,57.2242,52002.0
2021-12-13 10:00:00,59.66,60.0,59.64,59.85,336481.0,57.2338,57.56,57.2146,57.4161,336481.0
2021-12-13 10:30:00,59.8,60.21,59.75,59.9,67705.0,57.3681,57.7614,57.3201,57.464,67705.0
2021-12-13 11:00:00,59.9,60.03,59.7,59.7,44133.0,57.464,57.5887,57.2722,57.2722,44133.0
2021-12-13 11:30:00,59.72,59.8,59.45,59.48,48376.0,57.2913,57.3681,57.0323,57.0611,48376.0
2021-12-13 12:00:00,59.49,59.63,59.34,59.34,36833.0,57.0707,57.205,56.9268,56.9268,36833.0
2021-12-13 12:30:00,59.32,59.55,59.24,59.44,23158.0,56.9076,57.1283,56.8309,57.0227,23158.0
2021-12-13 13:00:00,59.44,59.44,59.3,59.4,18069.0,57.0227,57.0227,56.8884,56.9844,18069.0
2021-12-13 13:30:00,59.38,59.62,59.35,59.57,24296.0,56.9652,57.1954,56.9364,57.1474,24296.0
2021-12-13 14:00:00,59.58,59.64,59.45,59.51,36394.0,57.157,57.2146,57.0323,57.0899,36394.0
2021-12-13 14:30:00,59.48,59.74,59.45,59.73,13742.0,57.0611,57.3105,57.0323,57.3009,13742.0
2021-12-13 15:00:00,59.73,59.94,59.72,59.77,22245.0,57.3009,57.5024,57.2913,57.3393,22245.0
2021-12-13 15:30:00,59.77,59.86,59.34,59.34,133368.0,57.3393,57.4257,56.9268,56.9268,133368.0
2021-12-14 09:30:00,58.17,58.81,57.75,58.59,89260.0,55.8044,56.4184,55.4015,56.2073,89260.0
2021-12-14 10:00:00,58.52,58.71,58.14,58.27,64467.0,56.1401,56.3224,55.7756,55.9003,64467.0
2021-12-14 10:30:00,58.23,58.23,57.55,57.55,77738.0,55.8619,55.8619,55.2096,55.2096,77738.0
2021-12-14 11:00:00,57.55,57.77,57.53,57.6,68878.0,55.2096,55.4206,55.1904,55.2576,68878.0
2021-12-14 11:30:00,57.6,57.65,57.06,57.06,38282.0,55.2576,55.3055,54.7395,54.7395,38282.0
2021-12-14 12:00:00,57.08,57.38,56.98,57.32,25366.0,54.7587,55.0465,54.6628,54.9889,25366.0
2021-12-14 12:30:00,57.32,57.32,57.07,57.12,20578.0,54.9889,54.9889,54.7491,54.7971,20578.0
2021-12-14 13:00:00,57.12,57.51,57.03,57.51,31714.0,54.7971,55.1712,54.7107,55.1712,31714.0
2021-12-14 13:30:00,57.47,57.47,57.32,57.34,24475.0,55.1328,55.1328,54.9889,55.0081,24475.0
2021-12-14 14:00:00,57.36,57.64,57.32,57.35,22789.0,55.0273,55.2959,54.9889,55.0177,22789.0
2021-12-14 14:30:00,57.36,57.44,57.3,57.42,30423.0,55.0273,55.1041,54.9698,55.0849,30423.0
2021-12-14 15:00:00,57.41,57.88,57.35,57.78,65109.0,55.0753,55.5262,55.0177,55.4302,65109.0
2021-12-14 15:30:00,57.78,57.78,57.2,57.3,125702.0,55.4302,55.4302,54.8738,54.9698,125702.0
2021-12-15 09:30:00,57.68,57.68,57.16,57.25,31056.0,55.3343,55.3343,54.8355,54.9218,31056.0
2021-12-15 10:00:00,57.31,57.49,56.83,56.97,18965.0,54.9794,55.152,54.5189,54.6532,18965.0
2021-12-15 10:30:00,57.02,57.29,56.92,57.17,17920.0,54.7011,54.9602,54.6052,54.845,17920.0
2021-12-15 11:00:00,57.14,57.51,57.12,57.26,17493.0,54.8163,55.1712,54.7971,54.9314,17493.0
2021-12-15 11:30:00,57.26,57.44,57.14,57.39,21017.0,54.9314,55.1041,54.8163,55.0561,21017.0
2021-12-15 12:00:00,57.41,57.56,57.13,57.5,13516.0,55.0753,55.2192,54.8067,55.1616,13516.0
2021-12-15 12:30:00,57.55,57.64,57.45,57.63,9032.0,55.2096,55.2959,55.1137,55.2863,9032.0
2021-12-15 13:00:00,57.65,57.8,57.6,57.76,16279.0,55.3055,55.4494,55.2576,55.4111,16279.0
2021-12-15 13:30:00,57.75,57.86,57.73,57.8,24368.0,55.4015,55.507,55.3823,55.4494,24368.0
2021-12-15 14:00:00,57.78,58.09,57.45,57.63,34508.0,55.4302,55.7276,55.1137,55.2863,34508.0
2021-12-15 14:30:00,57.55,57.66,57.39,57.43,41631.0,55.2096,55.3151,55.0561,55.0945,41631.0
2021-12-15 15:00:00,57.48,58.19,57.42,58.16,40188.0,55.1424,55.8236,55.0849,55.7948,40188.0
2021-12-15 15:30:00,58.15,58.3,57.93,58.24,123191.0,55.7852,55.9291,55.5741,55.8715,123191.0
2021-12-16 09:30:00,58.99,59.12,58.48,58.6,60628.0,56.591,56.7157,56.1018,56.2169,60628.0
2021-12-16 10:00:00,58.6,58.92,58.5,58.92,24227.0,56.2169,56.5239,56.121,56.5239,24227.0
2021-12-16 10:30:00,58.9,58.99,58.79,58.9,16229.0,56.5047,56.591,56.3992,56.5047,16229.0
2021-12-16 11:00:00,58.9,58.92,58.52,58.76,13028.0,56.5047,56.5239,56.1401,56.3704,13028.0
2021-12-16 11:30:00,58.78,58.78,58.48,58.48,8508.0,56.3896,56.3896,56.1018,56.1018,8508.0
2021-12-16 12:00:00,58.39,58.5,58.13,58.19,13858.0,56.0154,56.121,55.766,55.8236,13858.0
2021-12-16 12:30:00,58.18,58.27,58.12,58.14,9121.0,55.814,55.9003,55.7564,55.7756,9121.0
2021-12-16 13:00:00,58.13,58.49,58.13,58.43,9379.0,55.766,56.1114,55.766,56.0538,9379.0
2021-12-16 13:30:00,58.41,58.55,58.36,58.41,15910.0,56.0346,56.1689,55.9867,56.0346,15910.0
2021-12-16 14:00:00,58.41,58.45,58.07,58.07,11218.0,56.0346,56.073,55.7084,55.7084,11218.0
2021-12-16 14:30:00,58.05,58.05,57.69,57.89,19084.0,55.6893,55.6893,55.3439,55.5358,19084.0
2021-12-16 15:00:00,57.88,58.22,57.8,58.22,27820.0,55.5262,55.8523,55.4494,55.8523,27820.0
2021-12-16 15:30:00,58.24,58.36,58.0,58.3,231023.0,55.8715,55.9867,55.6413,55.9291,231023.0
2021-12-17 09:30:00,57.48,57.84,56.03,56.5,130187.0,55.1424,55.4878,53.7514,54.2023,130187.0
2021-12-17 10:00:00,56.49,56.8,55.93,56.44,64984.0,54.1927,54.4901,53.6555,54.1447,64984.0
2021-12-17 10:30:00,56.46,57.36,56.36,57.18,63338.0,54.1639,55.0273,54.068,54.8546,63338.0
2021-12-17 11:00:00,57.17,57.75,57.16,57.64,78989.0,54.845,55.4015,54.8355,55.2959,78989.0
2021-12-17 11:30:00,57.63,57.7,56.87,56.96,24265.0,55.2863,55.3535,54.5572,54.6436,24265.0
2021-12-17 12:00:00,56.94,57.25,56.77,57.15,29820.0,54.6244,54.9218,54.4613,54.8259,29820.0
2021-12-17 12:30:00,57.12,57.33,57.12,57.24,26704.0,54.7971,54.9985,54.7971,54.9122,26704.0
2021-12-17 13:00:00,57.18,57.61,57.04,57.61,42256.0,54.8546,55.2672,54.7203,55.2672,42256.0
2021-12-17 13:30:00,57.63,57.75,57.59,57.73,38386.0,55.2863,55.4015,55.248,55.3823,38386.0
2021-12-17 14:00:00,57.75,57.84,57.49,57.56,37870.0,55.4015,55.4878,55.152,55.2192,37870.0
2021-12-17 14:30:00,57.55,57.68,57.44,57.61,25434.0,55.2096,55.3343,55.1041,55.2672,25434.0
2021-12-17 15:00:00,57.61,57.75,57.23,57.31,40130.0,55.2672,55.4015,54.9026,54.9794,40130.0
2021-12-17 15:30:00,57.36,57.41,56.9,57.19,273503.0,55.0273,55.0753,54.586,54.8642,273503.0
2021-12-20 09:30:00,55.87,56.2,55.27,55.56,51902.0,53.5979,53.9145,53.0223,53.3005,51902.0
2021-12-20 10:00:00,55.56,55.92,55.4,55.63,64031.0,53.3005,53.6459,53.147,53.3677,64031.0
2021-12-20 10:30:00,55.59,55.67,55.08,55.45,41628.0,53.3293,53.406,52.84,53.195,41628.0
2021-12-20 11:00:00,55.43,55.53,55.07,55.48,62234.0,53.1758,53.2717,52.8304,53.2238,62234.0
2021-12-20 11:30:00,55.45,55.9,55.4,55.81,56430.0,53.195,53.6267,53.147,53.5404,56430.0
2021-12-20 12:00:00,55.79,55.98,55.72,55.84,25006.0,53.5212,53.7034,53.454,53.5691,25006.0
2021-12-20 12:30:00,55.82,55.93,55.63,55.67,64974.0,53.5499,53.6555,53.3677,53.406,64974.0
2021-12-20 13:00:00,55.68,55.96,55.55,55.8,108932.0,53.4156,53.6843,53.2909,53.5308,108932.0
2021-12-20 13:30:00,55.8,56.33,55.68,56.22,48945.0,53.5308,54.0392,53.4156,53.9337,48945.0
2021-12-20 14:00:00,56.19,56.29,56.1,56.15,25456.0,53.9049,54.0008,53.8186,53.8665,25456.0
2021-12-20 14:30:00,56.11,56.19,55.96,56.0,25893.0,53.8282,53.9049,53.6843,53.7226,25893.0
2021-12-20 15:00:00,56.03,56.37,56.0,56.33,34051.0,53.7514,54.0776,53.7226,54.0392,34051.0
2021-12-20 15:30:00,56.28,56.47,56.19,56.4,164862.0,53.9912,54.1735,53.9049,54.1064,164862.0
2021-12-21 09:30:00,57.21,57.64,56.86,57.12,36858.0,54.8834,55.2959,54.5477,54.7971,36858.0
2021-12-21 10:00:00,57.16,57.45,57.0,57.02,25609.0,54.8355,55.1137,54.682,54.7011,25609.0
2021-12-21 10:30:00,57.14,57.19,56.88,56.92,27648.0,54.8163,54.8642,54.5668,54.6052,27648.0
2021-12-21 11:00:00,56.86,57.15,56.86,56.98,12721.0,54.5477,54.8259,54.5477,54.6628,12721.0
2021-12-21 11:30:00,57.05,57.36,57.03,57.12,23147.0,54.7299,55.0273,54.7107,54.7971,23147.0
2021-12-21 12:00:00,57.19,57.23,56.99,57.02,11299.0,54.8642,54.9026,54.6724,54.7011,11299.0
2021-12-21 12:30:00,56.99,57.18,56.95,57.13,13155.0,54.6724,54.8546,54.634,54.8067,13155.0
2021-12-21 13:00:00,57.11,57.3,57.08,57.2,14664.0,54.7875,54.9698,54.7587,54.8738,14664.0
2021-12-21 13:30:00,57.24,57.36,57.18,57.23,39747.0,54.9122,55.0273,54.8546,54.9026,39747.0
2021-12-21 14:00:00,57.23,57.36,57.2,57.33,16867.0,54.9026,55.0273,54.8738,54.9985,16867.0
2021-12-21 14:30:00,57.35,57.38,57.2,57.22,13689.0,55.0177,55.0465,54.8738,54.893,13689.0
2021-12-21 15:00:00,57.2,57.38,57.17,57.33,20449.0,54.8738,55.0465,54.845,54.9985,20449.0
2021-12-21 15:30:00,57.33,57.53,57.13,57.53,115554.0,54.9985,55.1904,54.8067,55.1904,115554.0
2021-12-22 09:30:00,57.23,57.64,57.22,57.33,14673.0,54.9026,55.2959,54.893,54.9985,14673.0
2021-12-22 10:00:00,57.36,57.67,57.24,57.62,12478.0,55.0273,55.3247,54.9122,55.2767,12478.0
2021-12-22 10:30:00,57.63,57.9,57.63,57.79,16833.0,55.2863,55.5454,55.2863,55.4398,16833.0
2021-12-22 11:00:00,57.81,57.81,57.46,57.64,18870.0,55.459,55.459,55.1233,55.2959,18870.0
2021-12-22 11:30:00,57.67,57.78,57.6,57.68,5706.0,55.3247,55.4302,55.2576,55.3343,5706.0
2021-12-22 12:00:00,57.68,57.71,57.59,57.68,4960.0,55.3343,55.3631,55.248,55.3343,4960.0
2021-12-22 12:30:00,57.7,57.79,57.64,57.77,10844.0,55.3535,55.4398,55.2959,55.4206,10844.0
2021-12-22 13:00:00,57.74,57.85,57.7,57.85,11319.0,55.3919,55.4974,55.3535,55.4974,11319.0
2021-12-22 13:30:00,57.82,57.91,57.75,57.84,11965.0,55.4686,55.555,55.4015,55.4878,11965.0
2021-12-22 14:00:00,57.83,57.83,57.56,57.63,10612.0,55.4782,55.4782,55.2192,55.2863,10612.0
2021-12-22 14:30:00,57.63,57.83,57.62,57.8,26364.0,55.2863,55.4782,55.2767,55.4494,26364.0
2021-12-22 15:00:00,57.8,57.88,57.75,57.82,21240.0,55.4494,55.5262,55.4015,55.4686,21240.0
2021-12-22 15:30:00,57.83,58.19,57.81,58.1,139322.0,55.4782,55.8236,55.459,55.7372,139322.0
2021-12-23 09:30:00,58.49,59.22,58.39,59.15,37474.0,56.1114,56.8117,56.0154,56.7445,37474.0
2021-12-23 10:00:00,59.05,59.47,58.87,59.29,67330.0,56.6486,57.0515,56.4759,56.8788,67330.0
2021-12-23 10:30:00,59.27,59.5,59.23,59.5,25775.0,56.8596,57.0803,56.8213,57.0803,25775.0
2021-12-23 11:00:00,59.48,59.55,59.29,59.55,81507.0,57.0611,57.1283,56.8788,57.1283,81507.0
2021-12-23 11:30:00,59.57,59.83,59.53,59.73,25969.0,57.1474,57.3969,57.1091,57.3009,25969.0
2021-12-23 12:00:00,59.72,59.81,59.53,59.8,13466.0,57.2913,57.3777,57.1091,57.3681,13466.0
2021-12-23 12:30:00,59.77,59.86,59.6,59.72,23619.0,57.3393,57.4257,57.1762,57.2913,23619.0
2021-12-23 13:00:00,59.73,59.87,59.7,59.72,24738.0,57.3009,57.4352,57.2722,57.2913,24738.0
2021-12-23 13:30:00,59.73,59.96,59.61,59.96,21969.0,57.3009,57.5216,57.1858,57.5216,21969.0
2021-12-23 14:00:00,59.95,60.01,59.87,59.89,29668.0,57.512,57.5696,57.4352,57.4544,29668.0
2021-12-23 14:30:00,59.91,59.95,59.7,59.85,23687.0,57.4736,57.512,57.2722,57.4161,23687.0
2021-12-23 15:00:00,59.82,60.0,59.72,60.0,31115.0,57.3873,57.56,57.2913,57.56,31115.0
2021-12-23 15:30:00,59.97,60.03,59.75,59.85,117992.0,57.5312,57.5887,57.3201,57.4161,117992.0
2021-12-27 09:30:00,60.09,60.24,59.78,59.88,15355.0,57.6463,57.7902,57.3489,57.4448,15355.0
2021-12-27 10:00:00,59.85,60.33,59.85,60.33,29530.0,57.4161,57.8765,57.4161,57.8765,29530.0
2021-12-27 10:30:00,60.28,60.56,60.25,60.56,9620.0,57.8286,58.0972,57.7998,58.0972,9620.0
2021-12-27 11:00:00,60.57,60.66,60.46,60.66,22287.0,58.1068,58.1931,58.0013,58.1931,22287.0
2021-12-27 11:30:00,60.65,60.77,60.6,60.72,21780.0,58.1835,58.2986,58.1356,58.2507,21780.0
2021-12-27 12:00:00,60.71,60.73,60.49,60.51,14134.0,58.2411,58.2603,58.03,58.0492,14134.0
2021-12-27 12:30:00,60.57,60.58,60.42,60.48,27677.0,58.1068,58.1164,57.9629,58.0204,27677.0
2021-12-27 13:00:00,60.43,60.48,60.38,60.45,8447.0,57.9725,58.0204,57.9245,57.9917,8447.0
2021-12-27 13:30:00,60.42,60.44,60.26,60.32,20306.0,57.9629,57.9821,57.8094,57.8669,20306.0
2021-12-27 14:00:00,60.32,60.42,60.27,60.33,27246.0,57.8669,57.9629,57.819,57.8765,27246.0
2021-12-27 14:30:00,60.33,60.4,60.26,60.27,35932.0,57.8765,57.9437,57.8094,57.819,35932.0
2021-12-27 15:00:00,60.27,60.34,60.21,60.34,46110.0,57.819,57.8861,57.7614,57.8861,46110.0
2021-12-27 15:30:00,60.36,60.59,60.35,60.41,99459.0,57.9053,58.126,57.8957,57.9533,99459.0
2021-12-28 09:30:00,60.44,60.99,60.28,60.96,12371.0,57.9821,58.5097,57.8286,58.4809,12371.0
2021-12-28 10:00:00,60.9,61.09,60.67,60.95,28189.0,58.4234,58.6056,58.2027,58.4713,28189.0
2021-12-28 10:30:00,60.95,60.98,60.72,60.86,10558.0,58.4713,58.5001,58.2507,58.385,10558.0
2021-12-28 11:00:00,60.82,60.82,60.58,60.63,12293.0,58.3466,58.3466,58.1164,58.1643,12293.0
2021-12-28 11:30:00,60.62,60.89,60.53,60.86,6764.0,58.1547,58.4138,58.0684,58.385,6764.0
2021-12-28 12:00:00,60.84,60.9,60.78,60.8,12275.0,58.3658,58.4234,58.3082,58.3274,12275.0
2021-12-28 12:30:00,60.78,60.85,60.7,60.8,10774.0,58.3082,58.3754,58.2315,58.3274,10774.0
2021-12-28 13:00:00,60.8,60.92,60.8,60.88,6853.0,58.3274,58.4425,58.3274,58.4042,6853.0
2021-12-28 13:30:00,60.87,60.92,60.83,60.9,9017.0,58.3946,58.4425,58.3562,58.4234,9017.0
2021-12-28 14:00:00,60.92,61.0,60.81,60.89,20715.0,58.4425,58.5193,58.337,58.4138,20715.0
2021-12-28 14:30:00,60.88,60.97,60.81,60.95,19543.0,58.4042,58.4905,58.337,58.4713,19543.0
2021-12-28 15:00:00,60.96,61.0,60.88,60.96,13392.0,58.4809,58.5193,58.4042,58.4809,13392.0
2021-12-28 15:30:00,60.97,61.0,60.79,60.87,72144.0,58.4905,58.5193,58.3178,58.3946,72144.0
2021-12-29 09:30:00,60.86,61.5,60.86,61.2,48972.0,58.385,58.999,58.385,58.7112,48972.0
2021-12-29 10:00:00,61.25,61.31,60.79,60.96,19679.0,58.7591,58.8167,58.3178,58.4809,19679.0
2021-12-29 10:30:00,60.97,61.05,60.87,60.92,11361.0,58.4905,58.5673,58.3946,58.4425,11361.0
2021-12-29 11:00:00,60.93,61.0,60.76,60.76,27888.0,58.4521,58.5193,58.2891,58.2891,27888.0
2021-12-29 11:30:00,60.75,60.89,60.64,60.79,8943.0,58.2795,58.4138,58.1739,58.3178,8943.0
2021-12-29 12:00:00,60.81,61.0,60.81,60.9,9034.0,58.337,58.5193,58.337,58.4234,9034.0
2021-12-29 12:30:00,60.94,61.0,60.9,60.97,11059.0,58.4617,58.5193,58.4234,58.4905,11059.0
2021-12-29 13:00:00,60.97,60.98,60.84,60.91,10256.0,58.4905,58.5001,58.3658,58.433,10256.0
2021-12-29 13:30:00,60.93,60.96,60.86,60.94,24576.0,58.4521,58.4809,58.385,58.4617,24576.0
2021-12-29 14:00:00,60.94,61.02,60.89,61.02,7976.0,58.4617,58.5385,58.4138,58.5385,7976.0
2021-12-29 14:30:00,61.0,61.12,60.98,61.11,13152.0,58.5193,58.6344,58.5001,58.6248,13152.0
2021-12-29 15:00:00,61.09,61.19,61.06,61.09,19747.0,58.6056,58.7016,58.5769,58.6056,19747.0
2021-12-29 15:30:00,61.09,61.2,61.0,61.04,99923.0,58.6056,58.7112,58.5193,58.5577,99923.0
2021-12-30 09:30:00,61.5,62.33,61.16,61.9,132184.0,58.999,59.7952,58.6728,59.3827,132184.0
2021-12-30 10:00:00,61.89,62.25,61.84,61.96,108747.0,59.3731,59.7185,59.3251,59.4402,108747.0
2021-12-30 10:30:00,61.98,62.39,61.96,62.36,82213.0,59.4594,59.8528,59.4402,59.824,82213.0
2021-12-30 11:00:00,62.36,62.38,61.84,62.05,79675.0,59.824,59.8432,59.3251,59.5266,79675.0
2021-12-30 11:30:00,62.03,62.13,61.99,62.03,29589.0,59.5074,59.6033,59.469,59.5074,29589.0
2021-12-30 12:00:00,62.05,62.09,61.91,62.03,33175.0,59.5266,59.565,59.3923,59.5074,33175.0
2021-12-30 12:30:00,62.0,62.14,61.76,62.1,56841.0,59.4786,59.6129,59.2484,59.5746,56841.0
2021-12-30 13:00:00,62.1,62.11,61.92,61.94,26653.0,59.5746,59.5841,59.4019,59.4211,26653.0
2021-12-30 13:30:00,61.95,62.03,61.81,61.85,37339.0,59.4307,59.5074,59.2963,59.3347,37339.0
2021-12-30 14:00:00,61.83,62.06,61.74,61.93,67297.0,59.3155,59.5362,59.2292,59.4115,67297.0
2021-12-30 14:30:00,61.95,62.09,61.88,61.97,46016.0,59.4307,59.565,59.3635,59.4498,46016.0
2021-12-30 15:00:00,61.99,62.09,61.71,61.8,104390.0,59.469,59.565,59.2004,59.2868,104390.0
2021-12-30 15:30:00,61.8,61.85,61.39,61.39,131210.0,59.2868,59.3347,58.8934,58.8934,131210.0
2021-12-31 09:30:00,61.25,62.05,61.25,62.04,16477.0,58.7591,59.5266,58.7591,59.517,16477.0
2021-12-31 10:00:00,62.02,62.03,61.59,61.63,15915.0,59.4978,59.5074,59.0853,59.1237,15915.0
2021-12-31 10:30:00,61.66,61.66,61.37,61.58,11489.0,59.1524,59.1524,58.8742,59.0757,11489.0
2021-12-31 11:00:00,61.55,61.8,61.54,61.74,10269.0,59.0469,59.2868,59.0373,59.2292,10269.0
2021-12-31 11:30:00,61.7,61.85,61.67,61.69,14027.0,59.1908,59.3347,59.162,59.1812,14027.0
2021-12-31 12:00:00,61.69,61.73,61.57,61.61,9795.0,59.1812,59.2196,59.0661,59.1045,9795.0
2021-12-31 12:30:00,61.6,61.98,61.57,61.96,9718.0,59.0949,59.4594,59.0661,59.4402,9718.0
2021-12-31 13:00:00,61.93,61.93,61.75,61.82,8615.0,59.4115,59.4115,59.2388,59.3059,8615.0
2021-12-31 13:30:00,61.84,62.11,61.84,62.1,12657.0,59.3251,59.5841,59.3251,59.5746,12657.0
2021-12-31 14:00:00,62.12,62.16,61.89,62.02,20433.0,59.5937,59.6321,59.3731,59.4978,20433.0
2021-12-31 14:30:00,62.05,62.25,61.97,62.02,16943.0,59.5266,59.7185,59.4498,59.4978,16943.0
2021-12-31 15:00:00,62.03,62.16,62.02,62.14,13542.0,59.5074,59.6321,59.4978,59.6129,13542.0
2021-12-31 15:30:00,62.15,62.15,61.69,61.69,80176.0,59.6225,59.6225,59.1812,59.1812,80176.0
2022-01-03 09:30:00,62.48,63.42,62.05,62.51,124137.0,59.9391,60.8409,59.5266,59.9679,124137.0
2022-01-03 10:00:00,62.5,63.15,62.42,63.15,91228.0,59.9583,60.5819,59.8815,60.5819,91228.0
2022-01-03 10:30:00,63.15,63.15,62.52,62.68,98763.0,60.5819,60.5819,59.9775,60.131,98763.0
2022-01-03 11:00:00,62.7,62.82,62.46,62.69,88363.0,60.1502,60.2653,59.9199,60.1406,88363.0
2022-01-03 11:30:00,62.68,62.74,62.16,62.55,63452.0,60.131,60.1885,59.6321,60.0063,63452.0
2022-01-03 12:00:00,62.52,62.61,62.43,62.61,57286.0,59.9775,60.0638,59.8911,60.0638,57286.0
2022-01-03 12:30:00,62.62,62.69,62.48,62.64,73414.0,60.0734,60.1406,59.9391,60.0926,73414.0
2022-01-03 13:00:00,62.6,62.76,62.56,62.66,70838.0,60.0542,60.2077,60.0158,60.1118,70838.0
2022-01-03 13:30:00,62.66,62.85,62.52,62.84,77579.0,60.1118,60.2941,59.9775,60.2845,77579.0
2022-01-03 14:00:00,62.84,63.1,62.74,63.1,79440.0,60.2845,60.5339,60.1885,60.5339,79440.0
2022-01-03 14:30:00,63.09,63.22,62.87,62.95,166978.0,60.5243,60.649,60.3132,60.39,166978.0
2022-01-03 15:00:00,62.93,62.95,62.56,62.88,174514.0,60.3708,60.39,60.0158,60.3228,174514.0
2022-01-03 15:30:00,62.89,63.02,62.64,62.99,356342.0,60.3324,60.4571,60.0926,60.4284,356342.0
2022-01-04 09:30:00,63.9,64.37,63.59,64.26,116198.0,61.3014,61.7522,61.004,61.6467,116198.0
2022-01-04 10:00:00,64.3,64.37,63.95,64.23,182105.0,61.6851,61.7522,61.3493,61.6179,182105.0
2022-01-04 10:30:00,64.23,64.31,64.01,64.18,76680.0,61.6179,61.6947,61.4069,61.57,76680.0
2022-01-04 11:00:00,64.17,64.17,63.71,63.88,191414.0,61.5604,61.5604,61.1191,61.2822,191414.0
2022-01-04 11:30:00,63.85,64.29,63.79,64.29,91163.0,61.2534,61.6755,61.1958,61.6755,91163.0
2022-01-04 12:00:00,64.27,64.94,64.27,64.92,39351.0,61.6563,62.2991,61.6563,62.2799,39351.0
2022-01-04 12:30:00,64.9,65.03,64.81,64.96,185261.0,62.2607,62.3854,62.1743,62.3182,185261.0
2022-01-04 13:00:00,64.99,65.3,64.92,65.16,55185.0,62.347,62.6444,62.2799,62.5101,55185.0
2022-01-04 13:30:00,65.16,65.19,64.62,64.65,46248.0,62.5101,62.5389,61.9921,62.0209,46248.0
2022-01-04 14:00:00,64.65,64.78,64.55,64.56,66459.0,62.0209,62.1456,61.9249,61.9345,66459.0
2022-01-04 14:30:00,64.53,64.73,64.46,64.6,123952.0,61.9057,62.0976,61.8386,61.9729,123952.0
2022-01-04 15:00:00,64.6,64.95,64.56,64.79,63937.0,61.9729,62.3087,61.9345,62.1552,63937.0
2022-01-04 15:30:00,64.78,65.1,64.77,65.0,290711.0,62.1456,62.4526,62.136,62.3566,290711.0
2022-01-05 09:30:00,64.9,65.09,64.52,64.95,57702.0,62.2607,62.443,61.8961,62.3087,57702.0
2022-01-05 10:00:00,64.98,65.26,64.72,65.26,42362.0,62.3374,62.606,62.088,62.606,42362.0
2022-01-05 10:30:00,65.28,65.58,65.07,65.41,52275.0,62.6252,62.913,62.4238,62.7499,52275.0
2022-01-05 11:00:00,65.44,65.44,65.01,65.27,35558.0,62.7787,62.7787,62.3662,62.6156,35558.0
2022-01-05 11:30:00,65.32,65.32,65.06,65.25,33669.0,62.6636,62.6636,62.4142,62.5965,33669.0
2022-01-05 12:00:00,65.25,65.58,65.23,65.58,31761.0,62.5965,62.913,62.5773,62.913,31761.0
2022-01-05 12:30:00,65.56,65.57,65.14,65.23,78694.0,62.8938,62.9034,62.4909,62.5773,78694.0
2022-01-05 13:00:00,65.25,65.25,64.93,65.11,21259.0,62.5965,62.5965,62.2895,62.4621,21259.0
2022-01-05 13:30:00,65.14,65.27,65.1,65.27,30737.0,62.4909,62.6156,62.4526,62.6156,30737.0
2022-01-05 14:00:00,65.27,65.43,64.7,64.81,43454.0,62.6156,62.7691,62.0688,62.1743,43454.0
2022-01-05 14:30:00,64.81,64.88,64.52,64.65,44997.0,62.1743,62.2415,61.8961,62.0209,44997.0
2022-01-05 15:00:00,64.62,64.65,64.24,64.58,110322.0,61.9921,62.0209,61.6275,61.9537,110322.0
2022-01-05 15:30:00,64.57,64.67,63.77,63.79,292965.0,61.9441,62.04,61.1766,61.1958,292965.0
2022-01-06 09:30:00,63.4,64.44,63.4,63.67,64576.0,60.8217,61.8194,60.8217,61.0807,64576.0
2022-01-06 10:00:00,63.75,63.82,63.33,63.68,51607.0,61.1575,61.2246,60.7545,61.0903,51607.0
2022-01-06 10:30:00,63.74,64.12,63.71,63.89,25755.0,61.1479,61.5124,61.1191,61.2918,25755.0
2022-01-06 11:00:00,63.87,64.37,63.77,64.09,27381.0,61.2726,61.7522,61.1766,61.4836,27381.0
2022-01-06 11:30:00,64.14,64.45,64.0,64.4,28160.0,61.5316,61.829,61.3973,61.781,28160.0
2022-01-06 12:00:00,64.42,64.71,64.37,64.7,36374.0,61.8002,62.0784,61.7522,62.0688,36374.0
2022-01-06 12:30:00,64.7,64.72,64.54,64.59,28048.0,62.0688,62.088,61.9153,61.9633,28048.0
2022-01-06 13:00:00,64.59,64.59,64.27,64.38,17562.0,61.9633,61.9633,61.6563,61.7618,17562.0
2022-01-06 13:30:00,64.34,64.65,64.34,64.65,29445.0,61.7235,62.0209,61.7235,62.0209,29445.0
2022-01-06 14:00:00,64.65,64.85,64.54,64.85,37339.0,62.0209,62.2127,61.9153,62.2127,37339.0
2022-01-06 14:30:00,64.86,65.01,64.76,64.95,36037.0,62.2223,62.3662,62.1264,62.3087,36037.0
2022-01-06 15:00:00,64.95,64.96,64.37,64.58,66801.0,62.3087,62.3182,61.7522,61.9537,66801.0
2022-01-06 15:30:00,64.58,64.6,64.13,64.28,204366.0,61.9537,61.9729,61.522,61.6659,204366.0
2022-01-07 09:30:00,63.89,64.62,63.49,64.49,53343.0,61.2918,61.9921,60.908,61.8674,53343.0
2022-01-07 10:00:00,64.5,64.5,63.82,64.02,125755.0,61.877,61.877,61.2246,61.4165,125755.0
2022-01-07 10:30:00,64.02,64.13,63.42,63.49,25337.0,61.4165,61.522,60.8409,60.908,25337.0
2022-01-07 11:00:00,63.46,63.74,63.44,63.7,76255.0,60.8792,61.1479,60.8601,61.1095,76255.0
2022-01-07 11:30:00,63.74,64.01,63.7,64.01,19340.0,61.1479,61.4069,61.1095,61.4069,19340.0
2022-01-07 12:00:00,64.01,64.03,63.78,63.92,44756.0,61.4069,61.4261,61.1862,61.3205,44756.0
2022-01-07 12:30:00,63.92,63.97,63.54,63.6,56070.0,61.3205,61.3685,60.956,61.0136,56070.0
2022-01-07 13:00:00,63.6,63.65,63.41,63.5,17310.0,61.0136,61.0615,60.8313,60.9176,17310.0
2022-01-07 13:30:00,63.53,63.62,63.38,63.5,23301.0,60.9464,61.0327,60.8025,60.9176,23301.0
2022-01-07 14:00:00,63.5,63.53,63.16,63.17,37921.0,60.9176,60.9464,60.5914,60.601,37921.0
2022-01-07 14:30:00,63.16,63.34,63.08,63.29,35108.0,60.5914,60.7641,60.5147,60.7162,35108.0
2022-01-07 15:00:00,63.3,63.41,63.12,63.24,55111.0,60.7258,60.8313,60.5531,60.6682,55111.0
2022-01-07 15:30:00,63.26,63.34,62.87,62.91,212709.0,60.6874,60.7641,60.3132,60.3516,212709.0
2022-01-10 09:30:00,63.01,63.34,62.46,62.59,59361.0,60.4475,60.7641,59.9199,60.0446,59361.0
2022-01-10 10:00:00,62.6,62.84,62.33,62.34,102843.0,60.0542,60.2845,59.7952,59.8048,102843.0
2022-01-10 10:30:00,62.34,62.52,62.15,62.34,57351.0,59.8048,59.9775,59.6225,59.8048,57351.0
2022-01-10 11:00:00,62.32,62.62,62.03,62.62,44345.0,59.7856,60.0734,59.5074,60.0734,44345.0
2022-01-10 11:30:00,62.6,62.61,62.08,62.32,40520.0,60.0542,60.0638,59.5554,59.7856,40520.0
2022-01-10 12:00:00,62.28,62.38,62.02,62.08,30339.0,59.7472,59.8432,59.4978,59.5554,30339.0
2022-01-10 12:30:00,62.06,62.19,61.85,62.1,29200.0,59.5362,59.6609,59.3347,59.5746,29200.0
2022-01-10 13:00:00,62.13,62.27,62.09,62.21,18010.0,59.6033,59.7376,59.565,59.6801,18010.0
2022-01-10 13:30:00,62.21,62.51,62.12,62.35,16847.0,59.6801,59.9679,59.5937,59.8144,16847.0
2022-01-10 14:00:00,62.37,62.59,62.34,62.51,19558.0,59.8336,60.0446,59.8048,59.9679,19558.0
2022-01-10 14:30:00,62.47,62.48,62.14,62.22,23719.0,59.9295,59.9391,59.6129,59.6897,23719.0
2022-01-10 15:00:00,62.28,62.35,62.05,62.2,30544.0,59.7472,59.8144,59.5266,59.6705,30544.0
2022-01-10 15:30:00,62.21,62.59,62.03,62.58,222009.0,59.6801,60.0446,59.5074,60.035,222009.0
2022-01-11 09:30:00,62.62,63.06,62.56,62.72,45137.0,60.0734,60.4955,60.0158,60.1693,45137.0
2022-01-11 10:00:00,62.74,63.24,62.72,63.11,47774.0,60.1885,60.6682,60.1693,60.5435,47774.0
2022-01-11 10:30:00,63.12,63.23,62.77,63.0,30373.0,60.5531,60.6586,60.2173,60.438,30373.0
2022-01-11 11:00:00,63.0,63.65,63.0,63.6,24570.0,60.438,61.0615,60.438,61.0136,24570.0
2022-01-11 11:30:00,63.6,63.85,63.59,63.85,15476.0,61.0136,61.2534,61.004,61.2534,15476.0
2022-01-11 12:00:00,63.83,63.89,63.68,63.73,16236.0,61.2342,61.2918,61.0903,61.1383,16236.0
2022-01-11 12:30:00,63.75,64.05,63.72,64.01,50474.0,61.1575,61.4453,61.1287,61.4069,50474.0
2022-01-11 13:00:00,63.97,64.0,63.76,63.91,55053.0,61.3685,61.3973,61.167,61.3109,55053.0
2022-01-11 13:30:00,63.93,64.15,63.92,64.11,10431.0,61.3301,61.5412,61.3205,61.5028,10431.0
2022-01-11 14:00:00,64.1,64.13,63.84,64.02,20728.0,61.4932,61.522,61.2438,61.4165,20728.0
2022-01-11 14:30:00,64.04,64.13,63.95,64.04,11008.0,61.4357,61.522,61.3493,61.4357,11008.0
2022-01-11 15:00:00,64.02,64.18,63.97,64.15,18295.0,61.4165,61.57,61.3685,61.5412,18295.0
2022-01-11 15:30:00,64.17,64.19,63.81,64.11,91162.0,61.5604,61.5796,61.215,61.5028,91162.0
2022-01-12 09:30:00,64.45,64.83,64.07,64.39,32552.0,61.829,62.1935,61.4644,61.7714,32552.0
2022-01-12 10:00:00,64.45,64.5,64.0,64.0,32028.0,61.829,61.877,61.3973,61.3973,32028.0
2022-01-12 10:30:00,64.06,64.13,63.68,63.87,12175.0,61.4548,61.522,61.0903,61.2726,12175.0
2022-01-12 11:00:00,63.87,63.93,63.46,63.63,31421.0,61.2726,61.3301,60.8792,61.0423,31421.0
2022-01-12 11:30:00,63.69,63.97,63.68,63.84,46170.0,61.0999,61.3685,61.0903,61.2438,46170.0
2022-01-12 12:00:00,63.85,63.86,63.61,63.62,11564.0,61.2534,61.263,61.0231,61.0327,11564.0
2022-01-12 12:30:00,63.61,63.97,63.61,63.95,11811.0,61.0231,61.3685,61.0231,61.3493,11811.0
2022-01-12 13:00:00,63.91,64.06,63.88,64.0,6763.0,61.3109,61.4548,61.2822,61.3973,6763.0
2022-01-12 13:30:00,64.0,64.04,63.91,64.02,10757.0,61.3973,61.4357,61.3109,61.4165,10757.0
2022-01-12 14:00:00,63.98,64.25,63.87,64.22,13927.0,61.3781,61.6371,61.2726,61.6083,13927.0
2022-01-12 14:30:00,64.22,64.22,64.06,64.11,12893.0,61.6083,61.6083,61.4548,61.5028,12893.0
2022-01-12 15:00:00,64.12,64.19,63.95,64.02,71093.0,61.5124,61.5796,61.3493,61.4165,71093.0
2022-01-12 15:30:00,64.01,64.27,63.99,64.14,95309.0,61.4069,61.6563,61.3877,61.5316,95309.0
2022-01-13 09:30:00,64.63,65.46,64.61,64.71,53407.0,62.0017,62.7979,61.9825,62.0784,53407.0
2022-01-13 10:00:00,64.75,64.91,64.22,64.26,27923.0,62.1168,62.2703,61.6083,61.6467,27923.0
2022-01-13 10:30:00,64.26,64.34,63.9,64.25,23587.0,61.6467,61.7235,61.3014,61.6371,23587.0
2022-01-13 11:00:00,64.25,64.99,64.23,64.98,32210.0,61.6371,62.347,61.6179,62.3374,32210.0
2022-01-13 11:30:00,64.98,65.28,64.98,65.27,29704.0,62.3374,62.6252,62.3374,62.6156,29704.0
2022-01-13 12:00:00,65.24,65.25,64.47,64.59,32145.0,62.5869,62.5965,61.8482,61.9633,32145.0
2022-01-13 12:30:00,64.58,64.75,64.18,64.45,35567.0,61.9537,62.1168,61.57,61.829,35567.0
2022-01-13 13:00:00,64.52,64.66,64.28,64.51,19937.0,61.8961,62.0304,61.6659,61.8865,19937.0
2022-01-13 13:30:00,64.47,64.64,64.47,64.64,45884.0,61.8482,62.0113,61.8482,62.0113,45884.0
2022-01-13 14:00:00,64.61,64.78,64.55,64.56,8559.0,61.9825,62.1456,61.9249,61.9345,8559.0
2022-01-13 14:30:00,64.47,64.54,64.22,64.44,22787.0,61.8482,61.9153,61.6083,61.8194,22787.0
2022-01-13 15:00:00,64.43,64.43,64.29,64.36,34194.0,61.8098,61.8098,61.6755,61.7426,34194.0
2022-01-13 15:30:00,64.36,64.54,63.98,64.08,234929.0,61.7426,61.9153,61.3781,61.474,234929.0
2022-01-14 09:30:00,62.45,63.32,62.17,63.24,82225.0,59.9103,60.7449,59.6417,60.6682,82225.0
2022-01-14 10:00:00,63.22,63.26,62.49,62.78,108825.0,60.649,60.6874,59.9487,60.2269,108825.0
2022-01-14 10:30:00,62.73,62.87,62.47,62.71,67474.0,60.1789,60.3132,59.9295,60.1597,67474.0
2022-01-14 11:00:00,62.71,62.84,62.35,62.46,46476.0,60.1597,60.2845,59.8144,59.9199,46476.0
2022-01-14 11:30:00,62.48,62.78,62.45,62.72,43702.0,59.9391,60.2269,59.9103,60.1693,43702.0
2022-01-14 12:00:00,62.68,62.68,62.38,62.51,44411.0,60.131,60.131,59.8432,59.9679,44411.0
2022-01-14 12:30:00,62.51,62.69,62.41,62.42,19005.0,59.9679,60.1406,59.8719,59.8815,19005.0
2022-01-14 13:00:00,62.43,62.46,62.25,62.34,17784.0,59.8911,59.9199,59.7185,59.8048,17784.0
2022-01-14 13:30:00,62.38,62.81,62.3,62.75,30241.0,59.8432,60.2557,59.7664,60.1981,30241.0
2022-01-14 14:00:00,62.73,63.18,62.73,63.03,94659.0,60.1789,60.6106,60.1789,60.4667,94659.0
2022-01-14 14:30:00,63.02,63.37,63.01,63.2,26897.0,60.4571,60.7929,60.4475,60.6298,26897.0
2022-01-14 15:00:00,63.2,63.52,63.1,63.42,32179.0,60.6298,60.9368,60.5339,60.8409,32179.0
2022-01-14 15:30:00,63.44,63.69,63.38,63.54,146695.0,60.8601,61.0999,60.8025,60.956,146695.0
2022-01-18 09:30:00,62.65,62.96,62.16,62.68,31954.0,60.1022,60.3996,59.6321,60.131,31954.0
2022-01-18 10:00:00,62.62,62.76,62.34,62.64,24066.0,60.0734,60.2077,59.8048,60.0926,24066.0
2022-01-18 10:30:00,62.58,62.58,62.13,62.24,28270.0,60.035,60.035,59.6033,59.7089,28270.0
2022-01-18 11:00:00,62.26,62.51,62.21,62.36,27299.0,59.728,59.9679,59.6801,59.824,27299.0
2022-01-18 11:30:00,62.34,62.77,62.16,62.59,116146.0,59.8048,60.2173,59.6321,60.0446,116146.0
2022-01-18 12:00:00,62.6,62.6,62.24,62.49,14020.0,60.0542,60.0542,59.7089,59.9487,14020.0
2022-01-18 12:30:00,62.5,62.79,62.44,62.47,24757.0,59.9583,60.2365,59.9007,59.9295,24757.0
2022-01-18 13:00:00,62.47,62.47,62.04,62.15,24019.0,59.9295,59.9295,59.517,59.6225,24019.0
2022-01-18 13:30:00,62.14,62.47,62.11,62.45,24981.0,59.6129,59.9295,59.5841,59.9103,24981.0
2022-01-18 14:00:00,62.47,62.72,62.45,62.65,23206.0,59.9295,60.1693,59.9103,60.1022,23206.0
2022-01-18 14:30:00,62.74,63.06,62.74,62.97,17954.0,60.1885,60.4955,60.1885,60.4092,17954.0
2022-01-18 15:00:00,62.89,62.93,62.63,62.83,20663.0,60.3324,60.3708,60.083,60.2749,20663.0
2022-01-18 15:30:00,62.81,62.82,62.46,62.6,175446.0,60.2557,60.2653,59.9199,60.0542,175446.0
2022-01-19 09:30:00,63.35,63.91,62.59,62.69,88081.0,60.7737,61.3109,60.0446,60.1406,88081.0
2022-01-19 10:00:00,62.75,62.86,61.97,62.0,38046.0,60.1981,60.3036,59.4498,59.4786,38046.0
2022-01-19 10:30:00,62.0,62.0,61.53,61.96,68467.0,59.4786,59.4786,59.0277,59.4402,68467.0
2022-01-19 11:00:00,61.88,61.93,61.02,61.33,73714.0,59.3635,59.4115,58.5385,58.8359,73714.0
2022-01-19 11:30:00,61.45,61.56,61.17,61.5,22586.0,58.951,59.0565,58.6824,58.999,22586.0
2022-01-19 12:00:00,61.52,61.71,61.5,61.59,34263.0,59.0181,59.2004,58.999,59.0853,34263.0
2022-01-19 12:30:00,61.59,61.63,61.32,61.47,18196.0,59.0853,59.1237,58.8263,58.9702,18196.0
2022-01-19 13:00:00,61.48,61.56,61.27,61.3,30861.0,58.9798,59.0565,58.7783,58.8071,30861.0
2022-01-19 13:30:00,61.19,61.33,61.13,61.19,16695.0,58.7016,58.8359,58.644,58.7016,16695.0
2022-01-19 14:00:00,61.15,61.23,60.87,60.92,19859.0,58.6632,58.7399,58.3946,58.4425,19859.0
2022-01-19 14:30:00,60.91,61.16,60.87,61.03,48625.0,58.433,58.6728,58.3946,58.5481,48625.0
2022-01-19 15:00:00,61.08,61.09,60.6,60.61,58417.0,58.596,58.6056,58.1356,58.1452,58417.0
2022-01-19 15:30:00,60.61,60.73,60.39,60.39,145809.0,58.1452,58.2603,57.9341,57.9341,145809.0
2022-01-20 09:30:00,60.92,61.06,60.03,60.48,65111.0,58.4425,58.5769,57.5887,58.0204,65111.0
2022-01-20 10:00:00,60.4,60.75,60.3,60.75,32298.0,57.9437,58.2795,57.8478,58.2795,32298.0
2022-01-20 10:30:00,60.69,61.26,60.69,61.22,22880.0,58.2219,58.7687,58.2219,58.7303,22880.0
2022-01-20 11:00:00,61.21,61.34,60.92,61.04,36990.0,58.7207,58.8455,58.4425,58.5577,36990.0
2022-01-20 11:30:00,61.08,61.25,61.02,61.17,55956.0,58.596,58.7591,58.5385,58.6824,55956.0
2022-01-20 12:00:00,61.18,61.2,60.79,60.99,26279.0,58.692,58.7112,58.3178,58.5097,26279.0
2022-01-20 12:30:00,61.0,61.07,60.76,60.82,16784.0,58.5193,58.5864,58.2891,58.3466,16784.0
2022-01-20 13:00:00,60.77,60.77,60.44,60.53,13984.0,58.2986,58.2986,57.9821,58.0684,13984.0
2022-01-20 13:30:00,60.54,60.56,60.32,60.38,12426.0,58.078,58.0972,57.8669,57.9245,12426.0
2022-01-20 14:00:00,60.41,60.54,59.82,59.85,37361.0,57.9533,58.078,57.3873,57.4161,37361.0
2022-01-20 14:30:00,59.81,60.04,59.69,59.89,42588.0,57.3777,57.5983,57.2626,57.4544,42588.0
2022-01-20 15:00:00,59.88,59.93,59.36,59.41,63121.0,57.4448,57.4928,56.946,56.994,63121.0
2022-01-20 15:30:00,59.41,59.41,58.45,58.63,231895.0,56.994,56.994,56.073,56.2457,231895.0
2022-01-21 09:30:00,58.77,59.0,58.05,58.39,140295.0,56.38,56.6006,55.6893,56.0154,140295.0
2022-01-21 10:00:00,58.37,58.86,57.87,58.61,108162.0,55.9962,56.4663,55.5166,56.2265,108162.0
2022-01-21 10:30:00,58.57,59.5,58.49,59.23,68081.0,56.1881,57.0803,56.1114,56.8213,68081.0
2022-01-21 11:00:00,59.27,59.69,59.12,59.43,40549.0,56.8596,57.2626,56.7157,57.0131,40549.0
2022-01-21 11:30:00,59.47,59.47,58.64,58.75,43750.0,57.0515,57.0515,56.2553,56.3608,43750.0
2022-01-21 12:00:00,58.7,58.82,58.29,58.54,26568.0,56.3128,56.4279,55.9195,56.1593,26568.0
2022-01-21 12:30:00,58.57,59.03,58.54,58.99,50522.0,56.1881,56.6294,56.1593,56.591,50522.0
2022-01-21 13:00:00,58.97,59.09,58.82,58.93,39619.0,56.5718,56.687,56.4279,56.5335,39619.0
2022-01-21 13:30:00,58.96,59.23,58.9,59.03,39694.0,56.5623,56.8213,56.5047,56.6294,39694.0
2022-01-21 14:00:00,59.04,59.2,58.74,58.74,42746.0,56.639,56.7925,56.3512,56.3512,42746.0
2022-01-21 14:30:00,58.84,59.17,58.59,58.63,37589.0,56.4471,56.7637,56.2073,56.2457,37589.0
2022-01-21 15:00:00,58.62,58.88,58.37,58.63,131074.0,56.2361,56.4855,55.9962,56.2457,131074.0
2022-01-21 15:30:00,58.64,59.09,58.61,58.72,211489.0,56.2553,56.687,56.2265,56.332,211489.0
2022-01-24 09:30:00,57.63,57.82,56.76,56.82,68196.0,55.2863,55.4686,54.4517,54.5093,68196.0
2022-01-24 10:00:00,56.79,57.03,56.05,56.66,110858.0,54.4805,54.7107,53.7706,54.3558,110858.0
2022-01-24 10:30:00,56.65,56.77,56.15,56.21,110034.0,54.3462,54.4613,53.8665,53.9241,110034.0
2022-01-24 11:00:00,56.21,56.59,56.06,56.59,96269.0,53.9241,54.2886,53.7802,54.2886,96269.0
2022-01-24 11:30:00,56.63,56.72,55.79,56.45,68107.0,54.327,54.4133,53.5212,54.1543,68107.0
2022-01-24 12:00:00,56.42,56.6,56.1,56.5,128601.0,54.1255,54.2982,53.8186,54.2023,128601.0
2022-01-24 12:30:00,56.5,57.12,56.3,57.06,85750.0,54.2023,54.7971,54.0104,54.7395,85750.0
2022-01-24 13:00:00,57.11,57.62,56.95,57.21,46106.0,54.7875,55.2767,54.634,54.8834,46106.0
2022-01-24 13:30:00,57.21,57.87,57.14,57.86,48892.0,54.8834,55.5166,54.8163,55.507,48892.0
2022-01-24 14:00:00,57.91,58.34,57.55,57.6,48316.0,55.555,55.9675,55.2096,55.2576,48316.0
2022-01-24 14:30:00,57.58,58.2,57.37,58.2,81201.0,55.2384,55.8332,55.0369,55.8332,81201.0
2022-01-24 15:00:00,58.16,58.76,58.12,58.59,74867.0,55.7948,56.3704,55.7564,56.2073,74867.0
2022-01-24 15:30:00,58.57,59.2,58.4,58.97,236307.0,56.1881,56.7925,56.025,56.5718,236307.0
2022-01-25 09:30:00,58.04,58.28,56.77,57.01,31281.0,55.6797,55.9099,54.4613,54.6916,31281.0
2022-01-25 10:00:00,57.02,58.09,56.89,58.09,95504.0,54.7011,55.7276,54.5764,55.7276,95504.0
2022-01-25 10:30:00,58.02,58.06,57.06,57.1,45402.0,55.6605,55.6989,54.7395,54.7779,45402.0
2022-01-25 11:00:00,57.04,57.87,56.97,57.72,36110.0,54.7203,55.5166,54.6532,55.3727,36110.0
2022-01-25 11:30:00,57.72,57.76,57.14,57.37,26292.0,55.3727,55.4111,54.8163,55.0369,26292.0
2022-01-25 12:00:00,57.37,57.67,57.06,57.55,62052.0,55.0369,55.3247,54.7395,55.2096,62052.0
2022-01-25 12:30:00,57.5,57.69,57.33,57.42,80053.0,55.1616,55.3439,54.9985,55.0849,80053.0
2022-01-25 13:00:00,57.42,57.9,57.26,57.74,28586.0,55.0849,55.5454,54.9314,55.3919,28586.0
2022-01-25 13:30:00,57.72,58.08,57.67,58.01,21141.0,55.3727,55.718,55.3247,55.6509,21141.0
2022-01-25 14:00:00,58.06,58.39,57.75,58.29,45136.0,55.6989,56.0154,55.4015,55.9195,45136.0
2022-01-25 14:30:00,58.29,58.8,58.29,58.68,29753.0,55.9195,56.4088,55.9195,56.2936,29753.0
2022-01-25 15:00:00,58.65,58.76,58.2,58.2,62330.0,56.2649,56.3704,55.8332,55.8332,62330.0
2022-01-25 15:30:00,58.26,58.4,57.93,57.98,189530.0,55.8907,56.025,55.5741,55.6221,189530.0
2022-01-26 09:30:00,59.17,59.17,58.33,58.99,98083.0,56.7637,56.7637,55.9579,56.591,98083.0
2022-01-26 10:00:00,59.0,59.16,58.0,58.09,111336.0,56.6006,56.7541,55.6413,55.7276,111336.0
2022-01-26 10:30:00,58.05,58.18,57.75,57.94,90190.0,55.6893,55.814,55.4015,55.5837,90190.0
2022-01-26 11:00:00,57.93,58.36,57.88,58.18,64725.0,55.5741,55.9867,55.5262,55.814,64725.0
2022-01-26 11:30:00,58.15,58.29,57.96,58.25,42061.0,55.7852,55.9195,55.6029,55.8811,42061.0
2022-01-26 12:00:00,58.22,58.37,58.07,58.24,42442.0,55.8523,55.9962,55.7084,55.8715,42442.0
2022-01-26 12:30:00,58.25,58.49,58.23,58.4,31514.0,55.8811,56.1114,55.8619,56.025,31514.0
2022-01-26 13:00:00,58.41,58.43,58.09,58.29,81340.0,56.0346,56.0538,55.7276,55.9195,81340.0
2022-01-26 13:30:00,58.27,58.54,58.22,58.38,45316.0,55.9003,56.1593,55.8523,56.0058,45316.0
2022-01-26 14:00:00,58.55,58.97,57.99,58.43,25416.0,56.1689,56.5718,55.6317,56.0538,25416.0
2022-01-26 14:30:00,58.43,58.43,57.06,57.19,97233.0,56.0538,56.0538,54.7395,54.8642,97233.0
2022-01-26 15:00:00,57.2,57.2,56.45,57.01,83665.0,54.8738,54.8738,54.1543,54.6916,83665.0
2022-01-26 15:30:00,57.02,57.16,56.48,57.04,191934.0,54.7011,54.8355,54.1831,54.7203,191934.0
2022-01-27 09:30:00,57.6,58.26,57.39,57.65,30373.0,55.2576,55.8907,55.0561,55.3055,30373.0
2022-01-27 10:00:00,57.65,57.86,56.69,56.69,71845.0,55.3055,55.507,54.3846,54.3846,71845.0
2022-01-27 10:30:00,56.67,56.79,56.41,56.64,109406.0,54.3654,54.4805,54.116,54.3366,109406.0
2022-01-27 11:00:00,56.73,56.89,55.94,56.1,34606.0,54.4229,54.5764,53.6651,53.8186,34606.0
2022-01-27 11:30:00,56.08,56.49,56.04,56.18,20379.0,53.7994,54.1927,53.761,53.8953,20379.0
2022-01-27 12:00:00,56.21,56.21,55.59,55.73,55872.0,53.9241,53.9241,53.3293,53.4636,55872.0
2022-01-27 12:30:00,55.77,55.77,55.16,55.22,42116.0,53.502,53.502,52.9168,52.9743,42116.0
2022-01-27 13:00:00,55.28,55.31,54.65,54.69,48979.0,53.0319,53.0607,52.4275,52.4659,48979.0
2022-01-27 13:30:00,54.76,54.95,54.39,54.79,34035.0,52.5331,52.7153,52.1781,52.5618,34035.0
2022-01-27 14:00:00,54.8,55.05,54.5,54.51,20442.0,52.5714,52.8113,52.2836,52.2932,20442.0
2022-01-27 14:30:00,54.6,55.17,54.38,55.13,33120.0,52.3796,52.9264,52.1685,52.888,33120.0
2022-01-27 15:00:00,55.16,55.22,54.76,55.02,75504.0,52.9168,52.9743,52.5331,52.7825,75504.0
2022-01-27 15:30:00,55.03,55.49,54.96,55.16,114320.0,52.7921,53.2334,52.7249,52.9168,114320.0
2022-01-28 09:30:00,54.8,55.08,54.09,54.09,100008.0,52.5714,52.84,51.8903,51.8903,100008.0
2022-01-28 10:00:00,54.18,54.65,53.87,54.1,53102.0,51.9766,52.4275,51.6792,51.8999,53102.0
2022-01-28 10:30:00,54.16,54.37,53.74,54.33,28597.0,51.9575,52.1589,51.5545,52.1205,28597.0
2022-01-28 11:00:00,54.39,54.6,54.0,54.37,95085.0,52.1781,52.3796,51.804,52.1589,95085.0
2022-01-28 11:30:00,54.43,54.87,54.31,54.8,24729.0,52.2165,52.6386,52.1014,52.5714,24729.0
2022-01-28 12:00:00,54.8,55.1,54.55,54.64,39104.0,52.5714,52.8592,52.3316,52.4179,39104.0
2022-01-28 12:30:00,54.61,54.78,54.43,54.44,54523.0,52.3892,52.5522,52.2165,52.2261,54523.0
2022-01-28 13:00:00,54.44,54.74,54.44,54.67,20170.0,52.2261,52.5139,52.2261,52.4467,20170.0
2022-01-28 13:30:00,54.62,55.03,54.62,54.86,91734.0,52.3987,52.7921,52.3987,52.629,91734.0
2022-01-28 14:00:00,54.91,54.99,54.19,54.23,49811.0,52.677,52.7537,51.9862,52.0246,49811.0
2022-01-28 14:30:00,54.17,54.78,54.09,54.71,72803.0,51.967,52.5522,51.8903,52.4851,72803.0
2022-01-28 15:00:00,54.71,55.09,54.49,54.92,91342.0,52.4851,52.8496,52.274,52.6865,91342.0
2022-01-28 15:30:00,54.96,55.78,54.78,55.78,174393.0,52.7249,53.5116,52.5522,53.5116,174393.0
2022-01-31 09:30:00,55.65,55.84,55.06,55.52,76655.0,53.3869,53.5691,52.8209,53.2621,76655.0
2022-01-31 10:00:00,55.64,55.97,55.53,55.77,62301.0,53.3773,53.6938,53.2717,53.502,62301.0
2022-01-31 10:30:00,55.83,56.35,55.82,56.21,37508.0,53.5595,54.0584,53.5499,53.9241,37508.0
2022-01-31 11:00:00,56.22,56.5,56.1,56.42,67366.0,53.9337,54.2023,53.8186,54.1255,67366.0
2022-01-31 11:30:00,56.47,56.68,56.23,56.55,79916.0,54.1735,54.375,53.9433,54.2503,79916.0
2022-01-31 12:00:00,56.6,56.72,56.43,56.72,61561.0,54.2982,54.4133,54.1351,54.4133,61561.0
2022-01-31 12:30:00,56.69,56.88,56.54,56.76,27347.0,54.3846,54.5668,54.2407,54.4517,27347.0
2022-01-31 13:00:00,56.72,56.84,56.57,56.58,22661.0,54.4133,54.5285,54.2694,54.279,22661.0
2022-01-31 13:30:00,56.61,56.66,56.38,56.62,24431.0,54.3078,54.3558,54.0872,54.3174,24431.0
2022-01-31 14:00:00,56.63,56.82,56.54,56.69,25092.0,54.327,54.5093,54.2407,54.3846,25092.0
2022-01-31 14:30:00,56.72,56.95,56.72,56.84,69792.0,54.4133,54.634,54.4133,54.5285,69792.0
2022-01-31 15:00:00,56.84,56.85,56.26,56.51,69930.0,54.5285,54.5381,53.9721,54.2119,69930.0
2022-01-31 15:30:00,56.53,57.36,56.5,57.34,316003.0,54.2311,55.0273,54.2023,55.0081,316003.0
2022-02-01 09:30:00,56.7,57.09,55.06,55.51,125279.0,54.3942,54.7683,52.8209,53.2526,125279.0
2022-02-01 10:00:00,55.51,55.94,54.87,55.9,98117.0,53.2526,53.6651,52.6386,53.6267,98117.0
2022-02-01 10:30:00,55.8,56.3,55.72,56.23,95763.0,53.5308,54.0104,53.454,53.9433,95763.0
2022-02-01 11:00:00,56.29,57.0,55.7,56.09,76931.0,54.0008,54.682,53.4348,53.809,76931.0
2022-02-01 11:30:00,56.1,56.88,56.1,56.79,115292.0,53.8186,54.5668,53.8186,54.4805,115292.0
2022-02-01 12:00:00,56.74,56.79,56.04,56.43,56367.0,54.4325,54.4805,53.761,54.1351,56367.0
2022-02-01 12:30:00,56.47,57.14,56.28,56.93,112387.0,54.1735,54.8163,53.9912,54.6148,112387.0
2022-02-01 13:00:00,56.94,56.96,56.34,56.73,70334.0,54.6244,54.6436,54.0488,54.4229,70334.0
2022-02-01 13:30:00,56.72,56.88,56.57,56.63,61215.0,54.4133,54.5668,54.2694,54.327,61215.0
2022-02-01 14:00:00,56.63,57.29,56.62,57.1,79583.0,54.327,54.9602,54.3174,54.7779,79583.0
2022-02-01 14:30:00,57.14,57.36,57.12,57.17,100102.0,54.8163,55.0273,54.7971,54.845,100102.0
2022-02-01 15:00:00,57.11,57.57,57.03,57.25,182292.0,54.7875,55.2288,54.7107,54.9218,182292.0
2022-02-01 15:30:00,57.25,57.42,56.98,57.2,288204.0,54.9218,55.0849,54.6628,54.8738,288204.0
2022-02-02 09:30:00,57.58,58.05,56.94,56.97,110429.0,55.2384,55.6893,54.6244,54.6532,110429.0
2022-02-02 10:00:00,56.97,57.31,56.23,56.5,87807.0,54.6532,54.9794,53.9433,54.2023,87807.0
2022-02-02 10:30:00,56.56,57.06,56.02,56.99,115364.0,54.2599,54.7395,53.7418,54.6724,115364.0
2022-02-02 11:00:00,57.02,57.44,56.93,57.33,64390.0,54.7011,55.1041,54.6148,54.9985,64390.0
2022-02-02 11:30:00,57.23,57.45,57.04,57.44,49116.0,54.9026,55.1137,54.7203,55.1041,49116.0
2022-02-02 12:00:00,57.48,57.72,57.48,57.62,39063.0,55.1424,55.3727,55.1424,55.2767,39063.0
2022-02-02 12:30:00,57.53,57.62,57.09,57.33,92797.0,55.1904,55.2767,54.7683,54.9985,92797.0
2022-02-02 13:00:00,57.33,57.61,57.27,57.46,49755.0,54.9985,55.2672,54.941,55.1233,49755.0
2022-02-02 13:30:00,57.45,57.62,57.35,57.39,46850.0,55.1137,55.2767,55.0177,55.0561,46850.0
2022-02-02 14:00:00,57.4,57.42,57.12,57.27,76436.0,55.0657,55.0849,54.7971,54.941,76436.0
2022-02-02 14:30:00,57.29,57.44,57.29,57.36,89628.0,54.9602,55.1041,54.9602,55.0273,89628.0
2022-02-02 15:00:00,57.39,57.67,57.28,57.42,93906.0,55.0561,55.3247,54.9506,55.0849,93906.0
2022-02-02 15:30:00,57.44,57.5,57.02,57.36,350950.0,55.1041,55.1616,54.7011,55.0273,350950.0
2022-02-03 09:30:00,56.29,57.1,56.04,56.71,54440.0,54.0008,54.7779,53.761,54.4038,54440.0
2022-02-03 10:00:00,56.54,57.5,56.54,57.29,77695.0,54.2407,55.1616,54.2407,54.9602,77695.0
2022-02-03 10:30:00,57.35,57.49,57.1,57.41,29992.0,55.0177,55.152,54.7779,55.0753,29992.0
2022-02-03 11:00:00,57.44,57.52,57.11,57.22,39363.0,55.1041,55.1808,54.7875,54.893,39363.0
2022-02-03 11:30:00,57.25,57.28,56.67,56.73,48025.0,54.9218,54.9506,54.3654,54.4229,48025.0
2022-02-03 12:00:00,56.82,56.91,56.69,56.81,22304.0,54.5093,54.5956,54.3846,54.4997,22304.0
2022-02-03 12:30:00,56.82,56.97,56.7,56.92,25064.0,54.5093,54.6532,54.3942,54.6052,25064.0
2022-02-03 13:00:00,56.89,56.94,56.68,56.76,62961.0,54.5764,54.6244,54.375,54.4517,62961.0
2022-02-03 13:30:00,56.79,56.92,56.63,56.63,28763.0,54.4805,54.6052,54.327,54.327,28763.0
2022-02-03 14:00:00,56.65,56.77,56.28,56.34,43699.0,54.3462,54.4613,53.9912,54.0488,43699.0
2022-02-03 14:30:00,56.32,56.38,55.98,56.09,78665.0,54.0296,54.0872,53.7034,53.809,78665.0
2022-02-03 15:00:00,56.08,56.24,55.91,55.98,102540.0,53.7994,53.9529,53.6363,53.7034,102540.0
2022-02-03 15:30:00,55.98,56.01,55.51,55.51,275219.0,53.7034,53.7322,53.2526,53.2526,275219.0
2022-02-04 09:30:00,55.24,55.77,55.11,55.16,45547.0,52.9935,53.502,52.8688,52.9168,45547.0
2022-02-04 10:00:00,55.16,55.27,54.48,54.81,86972.0,52.9168,53.0223,52.2644,52.581,86972.0
2022-02-04 10:30:00,54.72,54.81,54.18,54.18,52605.0,52.4947,52.581,51.9766,51.9766,52605.0
2022-02-04 11:00:00,54.23,54.51,54.06,54.43,57174.0,52.0246,52.2932,51.8615,52.2165,57174.0
2022-02-04 11:30:00,54.39,54.83,54.38,54.64,23992.0,52.1781,52.6002,52.1685,52.4179,23992.0
2022-02-04 12:00:00,54.63,54.9,54.58,54.85,20624.0,52.4083,52.6674,52.3604,52.6194,20624.0
2022-02-04 12:30:00,54.92,55.04,54.87,54.98,29364.0,52.6865,52.8017,52.6386,52.7441,29364.0
2022-02-04 13:00:00,55.0,55.37,54.99,55.36,71854.0,52.7633,53.1182,52.7537,53.1087,71854.0
2022-02-04 13:30:00,55.39,55.55,55.3,55.46,40979.0,53.1374,53.2909,53.0511,53.2046,40979.0
2022-02-04 14:00:00,55.5,55.54,55.42,55.52,52997.0,53.243,53.2813,53.1662,53.2621,52997.0
2022-02-04 14:30:00,55.55,55.65,55.48,55.5,23394.0,53.2909,53.3869,53.2238,53.243,23394.0
2022-02-04 15:00:00,55.5,55.76,55.48,55.58,98087.0,53.243,53.4924,53.2238,53.3197,98087.0
2022-02-04 15:30:00,55.62,55.79,55.25,55.28,290957.0,53.3581,53.5212,53.0031,53.0319,290957.0
2022-02-07 09:30:00,55.12,55.83,55.1,55.58,75530.0,52.8784,53.5595,52.8592,53.3197,75530.0
2022-02-07 10:00:00,55.58,55.85,55.31,55.67,62247.0,53.3197,53.5787,53.0607,53.406,62247.0
2022-02-07 10:30:00,55.7,56.26,55.69,56.19,84219.0,53.4348,53.9721,53.4252,53.9049,84219.0
2022-02-07 11:00:00,56.16,56.17,55.62,55.75,57735.0,53.8761,53.8857,53.3581,53.4828,57735.0
2022-02-07 11:30:00,55.75,55.83,55.41,55.59,46808.0,53.4828,53.5595,53.1566,53.3293,46808.0
2022-02-07 12:00:00,55.58,55.62,55.43,55.45,35484.0,53.3197,53.3581,53.1758,53.195,35484.0
2022-02-07 12:30:00,55.44,55.74,55.4,55.65,22817.0,53.1854,53.4732,53.147,53.3869,22817.0
2022-02-07 13:00:00,55.65,55.87,55.62,55.82,17660.0,53.3869,53.5979,53.3581,53.5499,17660.0
2022-02-07 13:30:00,55.82,55.91,55.75,55.91,19944.0,53.5499,53.6363,53.4828,53.6363,19944.0
2022-02-07 14:00:00,55.87,55.9,55.58,55.88,58653.0,53.5979,53.6267,53.3197,53.6075,58653.0
2022-02-07 14:30:00,55.9,55.94,55.75,55.83,59051.0,53.6267,53.6651,53.4828,53.5595,59051.0
2022-02-07 15:00:00,55.83,56.07,55.8,55.86,126976.0,53.5595,53.7898,53.5308,53.5883,126976.0
2022-02-07 15:30:00,55.88,55.9,55.46,55.59,441646.0,53.6075,53.6267,53.2046,53.3293,441646.0
2022-02-08 09:30:00,55.4,56.15,55.4,56.03,48173.0,53.147,53.8665,53.147,53.7514,48173.0
2022-02-08 10:00:00,56.02,56.09,55.7,55.73,45080.0,53.7418,53.809,53.4348,53.4636,45080.0
2022-02-08 10:30:00,55.76,56.13,55.57,56.13,143083.0,53.4924,53.8473,53.3101,53.8473,143083.0
2022-02-08 11:00:00,56.1,56.43,56.1,56.26,45569.0,53.8186,54.1351,53.8186,53.9721,45569.0
2022-02-08 11:30:00,56.27,56.6,56.25,56.51,67009.0,53.9816,54.2982,53.9625,54.2119,67009.0
2022-02-08 12:00:00,56.51,56.58,56.44,56.57,16792.0,54.2119,54.279,54.1447,54.2694,16792.0
2022-02-08 12:30:00,56.57,56.74,56.56,56.69,16441.0,54.2694,54.4325,54.2599,54.3846,16441.0
2022-02-08 13:00:00,56.69,56.74,56.46,56.54,29625.0,54.3846,54.4325,54.1639,54.2407,29625.0
2022-02-08 13:30:00,56.54,56.66,56.47,56.63,36932.0,54.2407,54.3558,54.1735,54.327,36932.0
2022-02-08 14:00:00,56.65,56.75,56.37,56.38,36081.0,54.3462,54.4421,54.0776,54.0872,36081.0
2022-02-08 14:30:00,56.4,56.47,56.19,56.3,62543.0,54.1064,54.1735,53.9049,54.0104,62543.0
2022-02-08 15:00:00,56.26,56.63,56.21,56.59,111148.0,53.9721,54.327,53.9241,54.2886,111148.0
2022-02-08 15:30:00,56.58,56.66,56.36,56.65,220875.0,54.279,54.3558,54.068,54.3462,220875.0
2022-02-09 09:30:00,57.49,58.0,57.0,57.08,109616.0,55.152,55.6413,54.682,54.7587,109616.0
2022-02-09 10:00:00,57.11,57.53,56.95,57.41,24537.0,54.7875,55.1904,54.634,55.0753,24537.0
2022-02-09 10:30:00,57.47,57.57,57.15,57.32,42221.0,55.1328,55.2288,54.8259,54.9889,42221.0
2022-02-09 11:00:00,57.29,57.42,57.07,57.34,23093.0,54.9602,55.0849,54.7491,55.0081,23093.0
2022-02-09 11:30:00,57.34,57.51,57.1,57.46,45072.0,55.0081,55.1712,54.7779,55.1233,45072.0
2022-02-09 12:00:00,57.46,57.78,57.38,57.78,61829.0,55.1233,55.4302,55.0465,55.4302,61829.0
2022-02-09 12:30:00,57.78,57.79,57.67,57.75,10615.0,55.4302,55.4398,55.3247,55.4015,10615.0
2022-02-09 13:00:00,57.76,57.83,57.66,57.83,20109.0,55.4111,55.4782,55.3151,55.4782,20109.0
2022-02-09 13:30:00,57.86,57.96,57.76,57.95,24687.0,55.507,55.6029,55.4111,55.5933,24687.0
2022-02-09 14:00:00,57.96,58.32,57.95,58.19,182078.0,55.6029,55.9483,55.5933,55.8236,182078.0
2022-02-09 14:30:00,58.18,58.29,58.01,58.19,214086.0,55.814,55.9195,55.6509,55.8236,214086.0
2022-02-09 15:00:00,58.19,58.22,57.97,58.06,88493.0,55.8236,55.8523,55.6125,55.6989,88493.0
2022-02-09 15:30:00,58.07,58.39,58.0,58.29,344952.0,55.7084,56.0154,55.6413,55.9195,344952.0
2022-02-10 09:30:00,57.35,58.34,57.32,58.29,25230.0,55.0177,55.9675,54.9889,55.9195,25230.0
2022-02-10 10:00:00,58.24,58.82,58.15,58.82,26365.0,55.8715,56.4279,55.7852,56.4279,26365.0
2022-02-10 10:30:00,58.79,58.99,58.52,58.65,24874.0,56.3992,56.591,56.1401,56.2649,24874.0
2022-02-10 11:00:00,58.65,58.9,58.58,58.67,36890.0,56.2649,56.5047,56.1977,56.284,36890.0
2022-02-10 11:30:00,58.66,58.94,58.57,58.89,15120.0,56.2745,56.5431,56.1881,56.4951,15120.0
2022-02-10 12:00:00,58.87,58.94,58.7,58.94,16275.0,56.4759,56.5431,56.3128,56.5431,16275.0
2022-02-10 12:30:00,58.89,58.97,57.97,58.16,50222.0,56.4951,56.5718,55.6125,55.7948,50222.0
2022-02-10 13:00:00,58.08,58.23,57.8,57.84,12752.0,55.718,55.8619,55.4494,55.4878,12752.0
2022-02-10 13:30:00,57.83,57.86,57.44,57.67,19399.0,55.4782,55.507,55.1041,55.3247,19399.0
2022-02-10 14:00:00,57.75,57.77,57.07,57.25,30728.0,55.4015,55.4206,54.7491,54.9218,30728.0
2022-02-10 14:30:00,57.28,57.56,57.1,57.1,25988.0,54.9506,55.2192,54.7779,54.7779,25988.0
2022-02-10 15:00:00,57.17,57.43,57.05,57.16,26799.0,54.845,55.0945,54.7299,54.8355,26799.0
2022-02-10 15:30:00,57.16,57.17,56.65,57.08,91344.0,54.8355,54.845,54.3462,54.7587,91344.0
2022-02-11 09:30:00,57.17,57.4,56.89,56.9,23199.0,54.845,55.0657,54.5764,54.586,23199.0
2022-02-11 10:00:00,56.89,57.38,56.88,57.3,20330.0,54.5764,55.0465,54.5668,54.9698,20330.0
2022-02-11 10:30:00,57.32,57.42,57.05,57.16,16902.0,54.9889,55.0849,54.7299,54.8355,16902.0
2022-02-11 11:00:00,57.19,57.38,57.01,57.06,15962.0,54.8642,55.0465,54.6916,54.7395,15962.0
2022-02-11 11:30:00,57.12,57.19,56.76,56.87,23418.0,54.7971,54.8642,54.4517,54.5572,23418.0
2022-02-11 12:00:00,56.83,56.89,56.65,56.69,15956.0,54.5189,54.5764,54.3462,54.3846,15956.0
2022-02-11 12:30:00,56.67,56.78,56.39,56.43,58412.0,54.3654,54.4709,54.0968,54.1351,58412.0
2022-02-11 13:00:00,56.45,56.64,56.38,56.39,25664.0,54.1543,54.3366,54.0872,54.0968,25664.0
2022-02-11 13:30:00,56.38,56.38,55.51,55.61,143796.0,54.0872,54.0872,53.2526,53.3485,143796.0
2022-02-11 14:00:00,55.53,56.04,55.35,55.7,41171.0,53.2717,53.761,53.0991,53.4348,41171.0
2022-02-11 14:30:00,55.68,55.94,55.37,55.62,35925.0,53.4156,53.6651,53.1182,53.3581,35925.0
2022-02-11 15:00:00,55.63,55.87,55.45,55.61,185191.0,53.3677,53.5979,53.195,53.3485,185191.0
2022-02-11 15:30:00,55.62,56.11,55.48,55.97,628186.0,53.3581,53.8282,53.2238,53.6938,628186.0
2022-02-14 09:30:00,56.96,57.5,56.64,56.75,103125.0,54.6436,55.1616,54.3366,54.4421,103125.0
2022-02-14 10:00:00,56.69,57.13,56.45,56.92,70170.0,54.3846,54.8067,54.1543,54.6052,70170.0
2022-02-14 10:30:00,56.95,56.95,56.39,56.66,96262.0,54.634,54.634,54.0968,54.3558,96262.0
2022-02-14 11:00:00,56.64,57.1,56.5,57.08,52662.0,54.3366,54.7779,54.2023,54.7587,52662.0
2022-02-14 11:30:00,57.06,57.16,56.76,56.97,39123.0,54.7395,54.8355,54.4517,54.6532,39123.0
2022-02-14 12:00:00,56.97,57.0,56.8,56.97,31614.0,54.6532,54.682,54.4901,54.6532,31614.0
2022-02-14 12:30:00,56.98,57.26,56.95,57.16,30878.0,54.6628,54.9314,54.634,54.8355,30878.0
2022-02-14 13:00:00,57.18,57.18,56.75,56.78,20313.0,54.8546,54.8546,54.4421,54.4709,20313.0
2022-02-14 13:30:00,56.78,56.85,56.28,56.31,23750.0,54.4709,54.5381,53.9912,54.02,23750.0
2022-02-14 14:00:00,56.27,56.61,56.0,56.58,57514.0,53.9816,54.3078,53.7226,54.279,57514.0
2022-02-14 14:30:00,56.55,56.73,56.25,56.73,30677.0,54.2503,54.4229,53.9625,54.4229,30677.0
2022-02-14 15:00:00,56.72,56.84,56.42,56.81,43148.0,54.4133,54.5285,54.1255,54.4997,43148.0
2022-02-14 15:30:00,56.78,56.97,56.47,56.72,158430.0,54.4709,54.6532,54.1735,54.4133,158430.0
2022-02-15 09:30:00,57.45,58.0,57.36,57.44,56849.0,55.1137,55.6413,55.0273,55.1041,56849.0
2022-02-15 10:00:00,57.44,57.58,57.13,57.38,76581.0,55.1041,55.2384,54.8067,55.0465,76581.0
2022-02-15 10:30:00,57.37,57.87,57.35,57.87,36278.0,55.0369,55.5166,55.0177,55.5166,36278.0
2022-02-15 11:00:00,57.84,58.15,57.75,58.04,46015.0,55.4878,55.7852,55.4015,55.6797,46015.0
2022-02-15 11:30:00,58.06,58.2,58.01,58.16,21203.0,55.6989,55.8332,55.6509,55.7948,21203.0
2022-02-15 12:00:00,58.22,58.27,58.05,58.14,12294.0,55.8523,55.9003,55.6893,55.7756,12294.0
2022-02-15 12:30:00,58.15,58.24,58.06,58.21,22767.0,55.7852,55.8715,55.6989,55.8428,22767.0
2022-02-15 13:00:00,58.21,58.37,58.19,58.37,22115.0,55.8428,55.9962,55.8236,55.9962,22115.0
2022-02-15 13:30:00,58.37,58.43,58.28,58.33,28261.0,55.9962,56.0538,55.9099,55.9579,28261.0
2022-02-15 14:00:00,58.33,58.35,58.1,58.22,36332.0,55.9579,55.9771,55.7372,55.8523,36332.0
2022-02-15 14:30:00,58.22,58.37,58.07,58.33,36497.0,55.8523,55.9962,55.7084,55.9579,36497.0
2022-02-15 15:00:00,58.34,58.49,58.34,58.45,42953.0,55.9675,56.1114,55.9675,56.073,42953.0
2022-02-15 15:30:00,58.45,58.66,58.14,58.58,158172.0,56.073,56.2745,55.7756,56.1977,158172.0
2022-02-16 09:30:00,58.09,58.63,57.99,58.47,20478.0,55.7276,56.2457,55.6317,56.0922,20478.0
2022-02-16 10:00:00,58.4,58.84,58.39,58.84,21664.0,56.025,56.4471,56.0154,56.4471,21664.0
2022-02-16 10:30:00,58.83,59.02,58.8,58.94,14985.0,56.4375,56.6198,56.4088,56.5431,14985.0
2022-02-16 11:00:00,58.98,59.13,58.89,59.1,21810.0,56.5814,56.7253,56.4951,56.6966,21810.0
2022-02-16 11:30:00,59.09,59.11,58.88,58.89,20313.0,56.687,56.7062,56.4855,56.4951,20313.0
2022-02-16 12:00:00,58.91,59.02,58.74,59.02,15588.0,56.5143,56.6198,56.3512,56.6198,15588.0
2022-02-16 12:30:00,59.01,59.01,58.72,58.84,21965.0,56.6102,56.6102,56.332,56.4471,21965.0
2022-02-16 13:00:00,58.8,58.89,58.67,58.77,17741.0,56.4088,56.4951,56.284,56.38,17741.0
2022-02-16 13:30:00,58.73,58.79,58.64,58.75,20762.0,56.3416,56.3992,56.2553,56.3608,20762.0
2022-02-16 14:00:00,58.74,59.19,58.59,59.19,23486.0,56.3512,56.7829,56.2073,56.7829,23486.0
2022-02-16 14:30:00,59.21,59.37,59.02,59.2,19248.0,56.8021,56.9556,56.6198,56.7925,19248.0
2022-02-16 15:00:00,59.21,59.45,59.15,59.43,31581.0,56.8021,57.0323,56.7445,57.0131,31581.0
2022-02-16 15:30:00,59.46,59.53,59.18,59.22,216364.0,57.0419,57.1091,56.7733,56.8117,216364.0
2022-02-17 09:30:00,58.7,59.17,58.68,58.83,46055.0,56.3128,56.7637,56.2936,56.4375,46055.0
2022-02-17 10:00:00,58.79,58.9,58.55,58.69,44133.0,56.3992,56.5047,56.1689,56.3032,44133.0
2022-02-17 10:30:00,58.69,58.73,58.31,58.61,48162.0,56.3032,56.3416,55.9387,56.2265,48162.0
2022-02-17 11:00:00,58.62,58.85,58.57,58.75,19258.0,56.2361,56.4567,56.1881,56.3608,19258.0
2022-02-17 11:30:00,58.77,58.78,58.6,58.62,20687.0,56.38,56.3896,56.2169,56.2361,20687.0
2022-02-17 12:00:00,58.61,59.03,58.6,59.02,35523.0,56.2265,56.6294,56.2169,56.6198,35523.0
2022-02-17 12:30:00,59.01,59.07,58.92,59.04,23129.0,56.6102,56.6678,56.5239,56.639,23129.0
2022-02-17 13:00:00,59.06,59.07,58.38,58.41,15172.0,56.6582,56.6678,56.0058,56.0346,15172.0
2022-02-17 13:30:00,58.4,58.53,58.3,58.43,15459.0,56.025,56.1497,55.9291,56.0538,15459.0
2022-02-17 14:00:00,58.41,58.41,57.96,58.0,30215.0,56.0346,56.0346,55.6029,55.6413,30215.0
2022-02-17 14:30:00,57.99,57.99,57.62,57.66,34380.0,55.6317,55.6317,55.2767,55.3151,34380.0
2022-02-17 15:00:00,57.67,57.75,57.48,57.64,38223.0,55.3247,55.4015,55.1424,55.2959,38223.0
2022-02-17 15:30:00,57.66,57.92,57.5,57.66,268492.0,55.3151,55.5645,55.1616,55.3151,268492.0
2022-02-18 09:30:00,57.46,58.38,57.36,58.31,23223.0,55.1233,56.0058,55.0273,55.9387,23223.0
2022-02-18 10:00:00,58.29,58.33,57.93,57.96,22438.0,55.9195,55.9579,55.5741,55.6029,22438.0
2022-02-18 10:30:00,57.9,57.98,57.6,57.6,64283.0,55.5454,55.6221,55.2576,55.2576,64283.0
2022-02-18 11:00:00,57.55,57.56,57.08,57.28,23605.0,55.2096,55.2192,54.7587,54.9506,23605.0
2022-02-18 11:30:00,57.3,57.57,57.14,57.14,34358.0,54.9698,55.2288,54.8163,54.8163,34358.0
2022-02-18 12:00:00,57.16,57.52,57.13,57.33,18816.0,54.8355,55.1808,54.8067,54.9985,18816.0
2022-02-18 12:30:00,57.33,57.38,57.09,57.14,22792.0,54.9985,55.0465,54.7683,54.8163,22792.0
2022-02-18 13:00:00,57.08,57.16,56.91,57.07,21751.0,54.7587,54.8355,54.5956,54.7491,21751.0
2022-02-18 13:30:00,57.12,57.59,57.06,57.51,41266.0,54.7971,55.248,54.7395,55.1712,41266.0
2022-02-18 14:00:00,57.49,57.71,57.39,57.71,22620.0,55.152,55.3631,55.0561,55.3631,22620.0
2022-02-18 14:30:00,57.69,57.84,57.46,57.7,33205.0,55.3439,55.4878,55.1233,55.3535,33205.0
2022-02-18 15:00:00,57.7,57.79,57.44,57.5,50205.0,55.3535,55.4398,55.1041,55.1616,50205.0
2022-02-18 15:30:00,57.48,57.56,57.03,57.13,294756.0,55.1424,55.2192,54.7107,54.8067,294756.0
2022-02-22 09:30:00,56.74,57.21,56.26,57.04,26892.0,54.4325,54.8834,53.9721,54.7203,26892.0
2022-02-22 10:00:00,57.02,57.4,56.8,57.23,25672.0,54.7011,55.0657,54.4901,54.9026,25672.0
2022-02-22 10:30:00,57.22,57.22,56.48,56.48,30346.0,54.893,54.893,54.1831,54.1831,30346.0
2022-02-22 11:00:00,56.46,56.77,56.38,56.66,42927.0,54.1639,54.4613,54.0872,54.3558,42927.0
2022-02-22 11:30:00,56.66,56.89,56.48,56.78,25251.0,54.3558,54.5764,54.1831,54.4709,25251.0
2022-02-22 12:00:00,56.78,56.93,56.72,56.87,40716.0,54.4709,54.6148,54.4133,54.5572,40716.0
2022-02-22 12:30:00,56.8,56.83,56.56,56.6,79520.0,54.4901,54.5189,54.2599,54.2982,79520.0
2022-02-22 13:00:00,56.6,57.0,56.6,56.87,84005.0,54.2982,54.682,54.2982,54.5572,84005.0
2022-02-22 13:30:00,56.89,57.06,56.5,56.7,103662.0,54.5764,54.7395,54.2023,54.3942,103662.0
2022-02-22 14:00:00,56.67,56.83,56.51,56.83,136492.0,54.3654,54.5189,54.2119,54.5189,136492.0
2022-02-22 14:30:00,56.79,57.37,56.74,57.25,118869.0,54.4805,55.0369,54.4325,54.9218,118869.0
2022-02-22 15:00:00,57.26,57.52,57.08,57.11,39543.0,54.9314,55.1808,54.7587,54.7875,39543.0
2022-02-22 15:30:00,57.08,57.18,56.74,56.94,167446.0,54.7587,54.8546,54.4325,54.6244,167446.0
2022-02-23 09:30:00,57.13,57.3,56.92,56.99,56089.0,54.8067,54.9698,54.6052,54.6724,56089.0
2022-02-23 10:00:00,56.97,57.1,56.65,56.69,108560.0,54.6532,54.7779,54.3462,54.3846,108560.0
2022-02-23 10:30:00,56.63,57.04,56.63,56.93,21954.0,54.327,54.7203,54.327,54.6148,21954.0
2022-02-23 11:00:00,56.93,56.96,56.71,56.88,57411.0,54.6148,54.6436,54.4038,54.5668,57411.0
2022-02-23 11:30:00,56.87,57.23,56.8,57.2,20506.0,54.5572,54.9026,54.4901,54.8738,20506.0
2022-02-23 12:00:00,57.19,57.39,57.05,57.37,25468.0,54.8642,55.0561,54.7299,55.0369,25468.0
2022-02-23 12:30:00,57.38,57.39,56.97,57.06,27780.0,55.0465,55.0561,54.6532,54.7395,27780.0
2022-02-23 13:00:00,57.08,57.08,56.82,56.9,112356.0,54.7587,54.7587,54.5093,54.586,112356.0
2022-02-23 13:30:00,56.9,57.1,56.75,56.91,73879.0,54.586,54.7779,54.4421,54.5956,73879.0
2022-02-23 14:00:00,56.9,57.14,56.76,56.9,102829.0,54.586,54.8163,54.4517,54.586,102829.0
2022-02-23 14:30:00,56.9,57.03,56.75,56.91,50057.0,54.586,54.7107,54.4421,54.5956,50057.0
2022-02-23 15:00:00,56.88,56.94,56.61,56.77,53035.0,54.5668,54.6244,54.3078,54.4613,53035.0
2022-02-23 15:30:00,56.78,56.81,56.48,56.55,481223.0,54.4709,54.4997,54.1831,54.2503,481223.0
2022-02-24 09:30:00,54.88,56.24,54.71,55.76,89997.0,52.6482,53.9529,52.4851,53.4924,89997.0
2022-02-24 10:00:00,55.68,55.8,55.2,55.5,234671.0,53.4156,53.5308,52.9552,53.243,234671.0
2022-02-24 10:30:00,55.44,56.08,55.05,55.93,105329.0,53.1854,53.7994,52.8113,53.6555,105329.0
2022-02-24 11:00:00,55.89,56.87,55.8,56.56,61265.0,53.6171,54.5572,53.5308,54.2599,61265.0
2022-02-24 11:30:00,56.56,56.77,56.22,56.61,75948.0,54.2599,54.4613,53.9337,54.3078,75948.0
2022-02-24 12:00:00,56.65,56.65,56.16,56.43,40040.0,54.3462,54.3462,53.8761,54.1351,40040.0
2022-02-24 12:30:00,56.44,56.74,56.34,56.43,42310.0,54.1447,54.4325,54.0488,54.1351,42310.0
2022-02-24 13:00:00,56.41,56.66,56.28,56.35,41879.0,54.116,54.3558,53.9912,54.0584,41879.0
2022-02-24 13:30:00,56.28,56.94,56.24,56.46,28998.0,53.9912,54.6244,53.9529,54.1639,28998.0
2022-02-24 14:00:00,56.5,56.81,56.27,56.78,32559.0,54.2023,54.4997,53.9816,54.4709,32559.0
2022-02-24 14:30:00,56.82,57.18,56.82,57.12,37315.0,54.5093,54.8546,54.5093,54.7971,37315.0
2022-02-24 15:00:00,57.14,57.31,57.04,57.11,32327.0,54.8163,54.9794,54.7203,54.7875,32327.0
2022-02-24 15:30:00,57.1,57.71,57.09,57.42,192052.0,54.7779,55.3631,54.7683,55.0849,192052.0
2022-02-25 09:30:00,57.29,58.09,57.15,57.38,22066.0,54.9602,55.7276,54.8259,55.0465,22066.0
2022-02-25 10:00:00,57.24,57.66,57.15,57.57,26484.0,54.9122,55.3151,54.8259,55.2288,26484.0
2022-02-25 10:30:00,57.61,58.12,57.5,58.05,20649.0,55.2672,55.7564,55.1616,55.6893,20649.0
2022-02-25 11:00:00,58.02,58.41,58.0,58.41,32407.0,55.6605,56.0346,55.6413,56.0346,32407.0
2022-02-25 11:30:00,58.44,58.79,58.25,58.73,19950.0,56.0634,56.3992,55.8811,56.3416,19950.0
2022-02-25 12:00:00,58.69,58.77,58.54,58.71,13828.0,56.3032,56.38,56.1593,56.3224,13828.0
2022-02-25 12:30:00,58.74,58.93,58.65,58.81,12475.0,56.3512,56.5335,56.2649,56.4184,12475.0
2022-02-25 13:00:00,58.84,58.88,58.6,58.8,29783.0,56.4471,56.4855,56.2169,56.4088,29783.0
2022-02-25 13:30:00,58.87,59.01,58.76,58.83,11456.0,56.4759,56.6102,56.3704,56.4375,11456.0
2022-02-25 14:00:00,58.82,58.86,58.59,58.81,18938.0,56.4279,56.4663,56.2073,56.4184,18938.0
2022-02-25 14:30:00,58.83,58.89,58.45,58.63,21812.0,56.4375,56.4951,56.073,56.2457,21812.0
2022-02-25 15:00:00,58.63,58.88,58.49,58.8,29094.0,56.2457,56.4855,56.1114,56.4088,29094.0
2022-02-25 15:30:00,58.77,58.99,58.64,58.89,139598.0,56.38,56.591,56.2553,56.4951,139598.0
2022-02-28 09:30:00,57.97,58.6,57.97,58.38,33191.0,55.6125,56.2169,55.6125,56.0058,33191.0
2022-02-28 10:00:00,58.48,58.51,57.98,58.27,75010.0,56.1018,56.1306,55.6221,55.9003,75010.0
2022-02-28 10:30:00,58.24,58.58,58.2,58.58,44604.0,55.8715,56.1977,55.8332,56.1977,44604.0
2022-02-28 11:00:00,58.61,58.77,58.51,58.62,43287.0,56.2265,56.38,56.1306,56.2361,43287.0
2022-02-28 11:30:00,58.63,58.8,58.38,58.54,49414.0,56.2457,56.4088,56.0058,56.1593,49414.0
2022-02-28 12:00:00,58.54,58.56,57.94,58.16,105724.0,56.1593,56.1785,55.5837,55.7948,105724.0
2022-02-28 12:30:00,58.11,58.16,57.76,57.93,36977.0,55.7468,55.7948,55.4111,55.5741,36977.0
2022-02-28 13:00:00,57.92,58.11,57.89,58.04,32572.0,55.5645,55.7468,55.5358,55.6797,32572.0
2022-02-28 13:30:00,58.02,58.29,57.98,58.14,24349.0,55.6605,55.9195,55.6221,55.7756,24349.0
2022-02-28 14:00:00,58.11,58.14,57.76,57.82,36380.0,55.7468,55.7756,55.4111,55.4686,36380.0
2022-02-28 14:30:00,57.82,58.17,57.76,58.06,35884.0,55.4686,55.8044,55.4111,55.6989,35884.0
2022-02-28 15:00:00,58.04,58.33,57.89,58.2,88616.0,55.6797,55.9579,55.5358,55.8332,88616.0
2022-02-28 15:30:00,58.16,58.2,57.81,57.91,312580.0,55.7948,55.8332,55.459,55.555,312580.0
2022-03-01 09:30:00,57.64,57.89,56.62,56.69,190613.0,55.2959,55.5358,54.3174,54.3846,190613.0
2022-03-01 10:00:00,56.75,57.16,56.75,57.07,186628.0,54.4421,54.8355,54.4421,54.7491,186628.0
2022-03-01 10:30:00,57.02,57.08,56.48,56.77,248476.0,54.7011,54.7587,54.1831,54.4613,248476.0
2022-03-01 11:00:00,56.75,57.07,56.73,56.92,181275.0,54.4421,54.7491,54.4229,54.6052,181275.0
2022-03-01 11:30:00,56.91,56.94,56.42,56.58,435350.0,54.5956,54.6244,54.1255,54.279,435350.0
2022-03-01 12:00:00,56.57,56.79,56.42,56.7,200070.0,54.2694,54.4805,54.1255,54.3942,200070.0
2022-03-01 12:30:00,56.66,57.24,56.62,56.93,238731.0,54.3558,54.9122,54.3174,54.6148,238731.0
2022-03-01 13:00:00,56.93,57.07,56.51,56.67,288326.0,54.6148,54.7491,54.2119,54.3654,288326.0
2022-03-01 13:30:00,56.67,56.75,56.5,56.75,161176.0,54.3654,54.4421,54.2023,54.4421,161176.0
2022-03-01 14:00:00,56.75,56.87,56.5,56.85,116228.0,54.4421,54.5572,54.2023,54.5381,116228.0
2022-03-01 14:30:00,56.83,57.01,56.68,56.72,143725.0,54.5189,54.6916,54.375,54.4133,143725.0
2022-03-01 15:00:00,56.72,57.12,56.72,56.8,179554.0,54.4133,54.7971,54.4133,54.4901,179554.0
2022-03-01 15:30:00,56.78,56.91,56.47,56.87,636084.0,54.4709,54.5956,54.1735,54.5572,636084.0
2022-03-02 09:30:00,57.19,57.33,56.98,57.1,56265.0,54.8642,54.9985,54.6628,54.7779,56265.0
2022-03-02 10:00:00,57.1,57.38,56.86,57.33,110060.0,54.7779,55.0465,54.5477,54.9985,110060.0
2022-03-02 10:30:00,57.45,57.45,57.05,57.17,35596.0,55.1137,55.1137,54.7299,54.845,35596.0
2022-03-02 11:00:00,57.17,57.74,57.11,57.68,34005.0,54.845,55.3919,54.7875,55.3343,34005.0
2022-03-02 11:30:00,57.67,57.84,57.55,57.74,24296.0,55.3247,55.4878,55.2096,55.3919,24296.0
2022-03-02 12:00:00,57.71,57.86,57.59,57.84,31737.0,55.3631,55.507,55.248,55.4878,31737.0
2022-03-02 12:30:00,57.85,57.98,57.74,57.85,23698.0,55.4974,55.6221,55.3919,55.4974,23698.0
2022-03-02 13:00:00,57.84,58.0,57.72,57.81,38455.0,55.4878,55.6413,55.3727,55.459,38455.0
2022-03-02 13:30:00,57.81,57.94,57.69,57.8,42886.0,55.459,55.5837,55.3439,55.4494,42886.0
2022-03-02 14:00:00,57.78,57.92,57.6,57.66,30686.0,55.4302,55.5645,55.2576,55.3151,30686.0
2022-03-02 14:30:00,57.65,57.76,57.44,57.51,32414.0,55.3055,55.4111,55.1041,55.1712,32414.0
2022-03-02 15:00:00,57.51,57.81,57.5,57.79,38407.0,55.1712,55.459,55.1616,55.4398,38407.0
2022-03-02 15:30:00,57.77,57.92,57.61,57.76,181509.0,55.4206,55.5645,55.2672,55.4111,181509.0
2022-03-03 09:30:00,58.06,58.34,57.15,57.73,47522.0,55.6989,55.9675,54.8259,55.3823,47522.0
2022-03-03 10:00:00,57.78,57.81,57.01,57.03,70146.0,55.4302,55.459,54.6916,54.7107,70146.0
2022-03-03 10:30:00,57.05,57.18,56.95,57.02,56002.0,54.7299,54.8546,54.634,54.7011,56002.0
2022-03-03 11:00:00,57.02,57.24,56.86,57.23,104754.0,54.7011,54.9122,54.5477,54.9026,104754.0
2022-03-03 11:30:00,57.21,57.38,57.12,57.28,35501.0,54.8834,55.0465,54.7971,54.9506,35501.0
2022-03-03 12:00:00,57.25,57.44,57.12,57.18,32456.0,54.9218,55.1041,54.7971,54.8546,32456.0
2022-03-03 12:30:00,57.19,57.77,57.14,57.68,33228.0,54.8642,55.4206,54.8163,55.3343,33228.0
2022-03-03 13:00:00,57.66,57.94,57.5,57.94,97726.0,55.3151,55.5837,55.1616,55.5837,97726.0
2022-03-03 13:30:00,57.92,57.92,57.62,57.73,32920.0,55.5645,55.5645,55.2767,55.3823,32920.0
2022-03-03 14:00:00,57.75,57.78,57.43,57.51,30398.0,55.4015,55.4302,55.0945,55.1712,30398.0
2022-03-03 14:30:00,57.51,57.52,57.06,57.09,81994.0,55.1712,55.1808,54.7395,54.7683,81994.0
2022-03-03 15:00:00,57.08,57.42,56.98,57.42,167540.0,54.7587,55.0849,54.6628,55.0849,167540.0
2022-03-03 15:30:00,57.41,57.42,57.13,57.32,168324.0,55.0753,55.0849,54.8067,54.9889,168324.0
2022-03-04 09:30:00,56.4,56.86,55.83,56.16,157614.0,54.1064,54.5477,53.5595,53.8761,157614.0
2022-03-04 10:00:00,56.14,56.17,55.56,55.84,80983.0,53.8569,53.8857,53.3005,53.5691,80983.0
2022-03-04 10:30:00,55.86,56.08,55.62,55.74,135184.0,53.5883,53.7994,53.3581,53.4732,135184.0
2022-03-04 11:00:00,55.73,55.86,55.6,55.82,147066.0,53.4636,53.5883,53.3389,53.5499,147066.0
2022-03-04 11:30:00,55.78,56.06,55.64,55.67,122319.0,53.5116,53.7802,53.3773,53.406,122319.0
2022-03-04 12:00:00,55.68,56.05,55.61,55.85,112950.0,53.4156,53.7706,53.3485,53.5787,112950.0
2022-03-04 12:30:00,55.85,55.91,55.77,55.86,62935.0,53.5787,53.6363,53.502,53.5883,62935.0
2022-03-04 13:00:00,55.88,56.03,55.71,55.79,120004.0,53.6075,53.7514,53.4444,53.5212,120004.0
2022-03-04 13:30:00,55.79,55.84,55.26,55.31,286969.0,53.5212,53.5691,53.0127,53.0607,286969.0
2022-03-04 14:00:00,55.31,55.43,55.06,55.42,404756.0,53.0607,53.1758,52.8209,53.1662,404756.0
2022-03-04 14:30:00,55.41,55.44,55.09,55.2,275411.0,53.1566,53.1854,52.8496,52.9552,275411.0
2022-03-04 15:00:00,55.2,55.45,55.17,55.4,226189.0,52.9552,53.195,52.9264,53.147,226189.0
2022-03-04 15:30:00,55.41,55.56,55.07,55.5,1481999.0,53.1566,53.3005,52.8304,53.243,1481999.0
2022-03-07 09:30:00,55.45,55.77,55.14,55.45,284833.0,53.195,53.502,52.8976,53.195,284833.0
2022-03-07 10:00:00,55.39,55.84,54.87,54.9,363161.0,53.1374,53.5691,52.6386,52.6674,363161.0
2022-03-07 10:30:00,54.86,55.06,54.12,54.42,999904.0,52.629,52.8209,51.9191,52.2069,999904.0
2022-03-07 11:00:00,54.39,54.94,54.11,54.36,116268.0,52.1781,52.7057,51.9095,52.1493,116268.0
2022-03-07 11:30:00,54.37,54.88,54.27,54.47,354036.0,52.1589,52.6482,52.063,52.2548,354036.0
2022-03-07 12:00:00,54.48,54.92,54.31,54.7,365850.0,52.2644,52.6865,52.1014,52.4755,365850.0
2022-03-07 12:30:00,54.63,55.01,54.6,54.83,361550.0,52.4083,52.7729,52.3796,52.6002,361550.0
2022-03-07 13:00:00,54.79,55.01,54.11,54.11,251080.0,52.5618,52.7729,51.9095,51.9095,251080.0
2022-03-07 13:30:00,54.12,54.13,53.66,53.96,250620.0,51.9191,51.9287,51.4778,51.7656,250620.0
2022-03-07 14:00:00,53.95,54.06,53.89,54.0,212532.0,51.756,51.8615,51.6984,51.804,212532.0
2022-03-07 14:30:00,54.0,54.06,53.86,53.95,330639.0,51.804,51.8615,51.6697,51.756,330639.0
2022-03-07 15:00:00,53.96,54.08,53.75,54.03,123461.0,51.7656,51.8807,51.5641,51.8327,123461.0
2022-03-07 15:30:00,54.0,54.03,53.31,53.35,655501.0,51.804,51.8327,51.142,51.1804,655501.0
2022-03-08 09:30:00,53.78,54.0,53.46,54.0,330537.0,51.5929,51.804,51.2859,51.804,330537.0
2022-03-08 10:00:00,53.95,54.38,53.67,54.03,279919.0,51.756,52.1685,51.4874,51.8327,279919.0
2022-03-08 10:30:00,54.07,54.74,54.0,54.72,329712.0,51.8711,52.5139,51.804,52.4947,329712.0
2022-03-08 11:00:00,54.76,54.79,54.44,54.56,57334.0,52.5331,52.5618,52.2261,52.3412,57334.0
2022-03-08 11:30:00,54.52,54.89,54.45,54.7,67352.0,52.3028,52.6578,52.2357,52.4755,67352.0
2022-03-08 12:00:00,54.7,55.27,54.65,55.16,118693.0,52.4755,53.0223,52.4275,52.9168,118693.0
2022-03-08 12:30:00,55.1,55.59,55.0,55.51,122394.0,52.8592,53.3293,52.7633,53.2526,122394.0
2022-03-08 13:00:00,55.55,56.08,55.48,55.48,32809.0,53.2909,53.7994,53.2238,53.2238,32809.0
2022-03-08 13:30:00,55.48,55.57,55.2,55.34,285796.0,53.2238,53.3101,52.9552,53.0895,285796.0
2022-03-08 14:00:00,55.34,55.7,55.19,55.69,197316.0,53.0895,53.4348,52.9456,53.4252,197316.0
2022-03-08 14:30:00,55.67,55.91,55.56,55.82,39012.0,53.406,53.6363,53.3005,53.5499,39012.0
2022-03-08 15:00:00,55.76,55.9,55.19,55.22,62669.0,53.4924,53.6267,52.9456,52.9743,62669.0
2022-03-08 15:30:00,55.21,55.39,54.96,55.16,706275.0,52.9648,53.1374,52.7249,52.9168,706275.0
2022-03-09 09:30:00,56.5,57.12,56.27,56.27,565116.0,54.2023,54.7971,53.9816,53.9816,565116.0
2022-03-09 10:00:00,56.34,56.63,56.06,56.19,42621.0,54.0488,54.327,53.7802,53.9049,42621.0
2022-03-09 10:30:00,56.18,56.18,55.51,55.62,53105.0,53.8953,53.8953,53.2526,53.3581,53105.0
2022-03-09 11:00:00,55.62,55.62,54.65,54.7,79955.0,53.3581,53.3581,52.4275,52.4755,79955.0
2022-03-09 11:30:00,54.66,54.99,54.51,54.84,245121.0,52.4371,52.7537,52.2932,52.6098,245121.0
2022-03-09 12:00:00,54.85,55.02,54.39,54.48,124201.0,52.6194,52.7825,52.1781,52.2644,124201.0
2022-03-09 12:30:00,54.48,54.74,54.4,54.59,64081.0,52.2644,52.5139,52.1877,52.37,64081.0
2022-03-09 13:00:00,54.55,54.79,54.45,54.69,81512.0,52.3316,52.5618,52.2357,52.4659,81512.0
2022-03-09 13:30:00,54.66,54.69,54.46,54.5,64279.0,52.4371,52.4659,52.2453,52.2836,64279.0
2022-03-09 14:00:00,54.52,54.6,54.46,54.52,77511.0,52.3028,52.3796,52.2453,52.3028,77511.0
2022-03-09 14:30:00,54.54,54.55,53.94,54.01,153288.0,52.322,52.3316,51.7464,51.8136,153288.0
2022-03-09 15:00:00,53.99,54.13,53.9,53.97,90366.0,51.7944,51.9287,51.708,51.7752,90366.0
2022-03-09 15:30:00,53.98,54.15,53.58,53.69,433166.0,51.7848,51.9479,51.401,51.5066,433166.0
2022-03-10 09:30:00,52.93,52.97,52.19,52.9,134090.0,50.7775,50.8158,50.0676,50.7487,134090.0
2022-03-10 10:00:00,52.9,53.55,52.7,53.08,42438.0,50.7487,51.3723,50.5568,50.9214,42438.0
2022-03-10 10:30:00,53.0,53.13,52.49,52.6,91073.0,50.8446,50.9693,50.3554,50.4609,91073.0
2022-03-10 11:00:00,52.58,52.59,52.11,52.34,87241.0,50.4417,50.4513,49.9908,50.2115,87241.0
2022-03-10 11:30:00,52.34,52.5,52.28,52.44,65665.0,50.2115,50.365,50.1539,50.3074,65665.0
2022-03-10 12:00:00,52.45,53.02,52.45,52.84,31031.0,50.317,50.8638,50.317,50.6911,31031.0
2022-03-10 12:30:00,52.82,52.82,52.5,52.59,21053.0,50.6719,50.6719,50.365,50.4513,21053.0
2022-03-10 13:00:00,52.58,52.81,52.51,52.67,54225.0,50.4417,50.6624,50.3746,50.528,54225.0
2022-03-10 13:30:00,52.65,52.69,52.46,52.49,31323.0,50.5089,50.5472,50.3266,50.3554,31323.0
2022-03-10 14:00:00,52.48,52.9,52.44,52.85,39542.0,50.3458,50.7487,50.3074,50.7007,39542.0
2022-03-10 14:30:00,52.86,53.11,52.72,52.98,124069.0,50.7103,50.9502,50.576,50.8254,124069.0
2022-03-10 15:00:00,53.02,53.02,52.62,52.82,85606.0,50.8638,50.8638,50.4801,50.6719,85606.0
2022-03-10 15:30:00,52.83,53.26,52.64,53.1,323880.0,50.6815,51.0941,50.4993,50.9406,323880.0
2022-03-11 09:30:00,53.37,53.82,53.3,53.46,64295.0,51.1996,51.6313,51.1324,51.2859,64295.0
2022-03-11 10:00:00,53.32,53.35,52.73,52.77,40487.0,51.1516,51.1804,50.5856,50.624,40487.0
2022-03-11 10:30:00,52.77,52.85,52.57,52.77,37003.0,50.624,50.7007,50.4321,50.624,37003.0
2022-03-11 11:00:00,52.76,52.76,52.48,52.68,27930.0,50.6144,50.6144,50.3458,50.5376,27930.0
2022-03-11 11:30:00,52.66,52.86,52.54,52.8,17380.0,50.5185,50.7103,50.4033,50.6528,17380.0
2022-03-11 12:00:00,52.82,53.03,52.78,52.84,32187.0,50.6719,50.8734,50.6336,50.6911,32187.0
2022-03-11 12:30:00,52.85,53.03,52.68,52.97,18554.0,50.7007,50.8734,50.5376,50.8158,18554.0
2022-03-11 13:00:00,52.93,53.07,52.87,53.0,20735.0,50.7775,50.9118,50.7199,50.8446,20735.0
2022-03-11 13:30:00,52.99,53.07,52.81,52.86,24935.0,50.835,50.9118,50.6624,50.7103,24935.0
2022-03-11 14:00:00,52.81,52.92,52.64,52.92,31015.0,50.6624,50.7679,50.4993,50.7679,31015.0
2022-03-11 14:30:00,52.88,52.9,52.66,52.74,25425.0,50.7295,50.7487,50.5185,50.5952,25425.0
2022-03-11 15:00:00,52.69,52.74,52.58,52.61,27990.0,50.5472,50.5952,50.4417,50.4705,27990.0
2022-03-11 15:30:00,52.61,52.62,52.43,52.44,134469.0,50.4705,50.4801,50.2978,50.3074,134469.0
2022-03-14 09:30:00,52.79,52.84,51.87,52.2,68986.0,50.6432,50.6911,49.7606,50.0772,68986.0
2022-03-14 10:00:00,52.18,52.63,51.94,52.45,40660.0,50.058,50.4897,49.8277,50.317,40660.0
2022-03-14 10:30:00,52.4,52.55,52.25,52.5,35700.0,50.269,50.4129,50.1251,50.365,35700.0
2022-03-14 11:00:00,52.5,52.52,52.13,52.22,29474.0,50.365,50.3841,50.01,50.0963,29474.0
2022-03-14 11:30:00,52.28,52.29,51.69,51.75,92244.0,50.1539,50.1635,49.5879,49.6455,92244.0
2022-03-14 12:00:00,51.73,52.03,51.48,51.9,66095.0,49.6263,49.9141,49.3864,49.7894,66095.0
2022-03-14 12:30:00,51.92,51.95,51.43,51.55,77442.0,49.8085,49.8373,49.3385,49.4536,77442.0
2022-03-14 13:00:00,51.55,51.59,51.3,51.32,21071.0,49.4536,49.492,49.2138,49.233,21071.0
2022-03-14 13:30:00,51.34,51.77,51.26,51.58,72524.0,49.2521,49.6646,49.1754,49.4824,72524.0
2022-03-14 14:00:00,51.58,51.74,51.48,51.65,42804.0,49.4824,49.6359,49.3864,49.5495,42804.0
2022-03-14 14:30:00,51.67,52.02,51.67,52.02,50914.0,49.5687,49.9045,49.5687,49.9045,50914.0
2022-03-14 15:00:00,52.04,52.16,51.9,52.03,64008.0,49.9237,50.0388,49.7894,49.9141,64008.0
2022-03-14 15:30:00,52.03,52.04,51.68,51.84,169206.0,49.9141,49.9237,49.5783,49.7318,169206.0
2022-03-15 09:30:00,52.02,52.42,51.79,52.3,64676.0,49.9045,50.2882,49.6838,50.1731,64676.0
2022-03-15 10:00:00,52.29,52.29,51.79,52.15,65798.0,50.1635,50.1635,49.6838,50.0292,65798.0
2022-03-15 10:30:00,52.18,52.26,51.75,51.82,192859.0,50.058,50.1347,49.6455,49.7126,192859.0
2022-03-15 11:00:00,51.86,51.96,51.43,51.62,57051.0,49.751,49.8469,49.3385,49.5208,57051.0
2022-03-15 11:30:00,51.63,51.75,51.25,51.33,52149.0,49.5303,49.6455,49.1658,49.2425,52149.0
2022-03-15 12:00:00,51.34,51.57,51.19,51.44,175423.0,49.2521,49.4728,49.1082,49.3481,175423.0
2022-03-15 12:30:00,51.47,51.71,51.37,51.61,134929.0,49.3769,49.6071,49.2809,49.5112,134929.0
2022-03-15 13:00:00,51.57,51.67,51.33,51.33,66845.0,49.4728,49.5687,49.2425,49.2425,66845.0
2022-03-15 13:30:00,51.33,51.48,51.3,51.36,84984.0,49.2425,49.3864,49.2138,49.2713,84984.0
2022-03-15 14:00:00,51.37,51.57,51.21,51.31,133839.0,49.2809,49.4728,49.1274,49.2234,133839.0
2022-03-15 14:30:00,51.32,51.74,51.24,51.71,27211.0,49.233,49.6359,49.1562,49.6071,27211.0
2022-03-15 15:00:00,51.69,51.95,51.68,51.91,34774.0,49.5879,49.8373,49.5783,49.799,34774.0
2022-03-15 15:30:00,51.93,52.25,51.92,52.25,186311.0,49.8181,50.1251,49.8085,50.1251,186311.0
2022-03-16 09:30:00,52.75,53.97,52.69,53.65,64678.0,50.6048,51.7752,50.5472,51.4682,64678.0
2022-03-16 10:00:00,53.71,54.36,53.43,54.25,114966.0,51.5258,52.1493,51.2571,52.0438,114966.0
2022-03-16 10:30:00,54.25,54.33,53.94,54.04,61564.0,52.0438,52.1205,51.7464,51.8423,61564.0
2022-03-16 11:00:00,54.0,54.07,53.78,53.98,77095.0,51.804,51.8711,51.5929,51.7848,77095.0
2022-03-16 11:30:00,54.01,54.2,53.83,53.88,51066.0,51.8136,51.9958,51.6409,51.6888,51066.0
2022-03-16 12:00:00,53.8,54.04,53.78,53.84,52183.0,51.6121,51.8423,51.5929,51.6505,52183.0
2022-03-16 12:30:00,53.84,53.87,53.46,53.71,61045.0,51.6505,51.6792,51.2859,51.5258,61045.0
2022-03-16 13:00:00,53.68,53.7,53.47,53.58,28808.0,51.497,51.5162,51.2955,51.401,28808.0
2022-03-16 13:30:00,53.61,53.73,53.46,53.54,42644.0,51.4298,51.5449,51.2859,51.3627,42644.0
2022-03-16 14:00:00,53.54,53.57,52.6,52.64,102943.0,51.3627,51.3914,50.4609,50.4993,102943.0
2022-03-16 14:30:00,52.64,53.19,52.46,53.02,125301.0,50.4993,51.0269,50.3266,50.8638,125301.0
2022-03-16 15:00:00,53.02,53.21,52.89,53.08,77422.0,50.8638,51.0461,50.7391,50.9214,77422.0
2022-03-16 15:30:00,53.07,53.33,52.87,53.24,340538.0,50.9118,51.1612,50.7199,51.0749,340538.0
2022-03-17 09:30:00,53.1,53.39,52.77,53.36,33585.0,50.9406,51.2188,50.624,51.19,33585.0
2022-03-17 10:00:00,53.47,53.54,53.19,53.38,45829.0,51.2955,51.3627,51.0269,51.2092,45829.0
2022-03-17 10:30:00,53.44,53.47,53.06,53.32,38481.0,51.2667,51.2955,50.9022,51.1516,38481.0
2022-03-17 11:00:00,53.34,53.36,53.16,53.27,24471.0,51.1708,51.19,50.9981,51.1036,24471.0
2022-03-17 11:30:00,53.28,53.36,53.08,53.24,38044.0,51.1132,51.19,50.9214,51.0749,38044.0
2022-03-17 12:00:00,53.24,53.7,53.19,53.65,25200.0,51.0749,51.5162,51.0269,51.4682,25200.0
2022-03-17 12:30:00,53.67,53.68,53.49,53.63,33618.0,51.4874,51.497,51.3147,51.449,33618.0
2022-03-17 13:00:00,53.6,53.84,53.58,53.84,22230.0,51.4202,51.6505,51.401,51.6505,22230.0
2022-03-17 13:30:00,53.83,54.02,53.82,54.01,24847.0,51.6409,51.8231,51.6313,51.8136,24847.0
2022-03-17 14:00:00,54.03,54.03,53.77,53.77,31339.0,51.8327,51.8327,51.5833,51.5833,31339.0
2022-03-17 14:30:00,53.79,53.95,53.79,53.95,24768.0,51.6025,51.756,51.6025,51.756,24768.0
2022-03-17 15:00:00,53.94,54.01,53.81,53.85,40254.0,51.7464,51.8136,51.6217,51.6601,40254.0
2022-03-17 15:30:00,53.85,54.15,53.8,54.15,221058.0,51.6601,51.9479,51.6121,51.9479,221058.0
2022-03-18 09:30:00,53.91,53.94,53.5,53.86,421403.0,51.7176,51.7464,51.3243,51.6697,421403.0
2022-03-18 10:00:00,53.86,54.28,53.79,54.1,32045.0,51.6697,52.0726,51.6025,51.8999,32045.0
2022-03-18 10:30:00,54.07,54.13,53.7,53.87,40208.0,51.8711,51.9287,51.5162,51.6792,40208.0
2022-03-18 11:00:00,53.87,53.95,53.5,53.51,25580.0,51.6792,51.756,51.3243,51.3339,25580.0
2022-03-18 11:30:00,53.51,53.65,53.4,53.51,57958.0,51.3339,51.4682,51.2284,51.3339,57958.0
2022-03-18 12:00:00,53.44,53.62,53.44,53.51,67631.0,51.2667,51.4394,51.2667,51.3339,67631.0
2022-03-18 12:30:00,53.51,53.75,53.43,53.58,42381.0,51.3339,51.5641,51.2571,51.401,42381.0
2022-03-18 13:00:00,53.61,53.74,53.6,53.67,44294.0,51.4298,51.5545,51.4202,51.4874,44294.0
2022-03-18 13:30:00,53.65,53.71,53.56,53.63,118665.0,51.4682,51.5258,51.3819,51.449,118665.0
2022-03-18 14:00:00,53.63,53.77,53.57,53.67,111081.0,51.449,51.5833,51.3914,51.4874,111081.0
2022-03-18 14:30:00,53.67,53.75,53.52,53.57,64278.0,51.4874,51.5641,51.3435,51.3914,64278.0
2022-03-18 15:00:00,53.57,53.74,53.56,53.61,331038.0,51.3914,51.5545,51.3819,51.4298,331038.0
2022-03-18 15:30:00,53.61,53.72,53.38,53.39,411647.0,51.4298,51.5353,51.2092,51.2188,411647.0
2022-03-21 09:30:00,53.26,53.42,52.83,53.08,95522.0,51.0941,51.2475,50.6815,50.9214,95522.0
2022-03-21 10:00:00,53.09,53.22,53.01,53.07,171063.0,50.931,51.0557,50.8542,50.9118,171063.0
2022-03-21 10:30:00,53.05,53.15,52.9,53.13,76277.0,50.8926,50.9885,50.7487,50.9693,76277.0
2022-03-21 11:00:00,53.11,53.17,52.86,52.9,71812.0,50.9502,51.0077,50.7103,50.7487,71812.0
2022-03-21 11:30:00,52.9,52.99,52.83,52.9,41712.0,50.7487,50.835,50.6815,50.7487,41712.0
2022-03-21 12:00:00,52.9,53.12,52.84,52.95,259802.0,50.7487,50.9597,50.6911,50.7967,259802.0
2022-03-21 12:30:00,52.94,52.94,52.54,52.74,106315.0,50.7871,50.7871,50.4033,50.5952,106315.0
2022-03-21 13:00:00,52.72,52.8,52.5,52.54,50177.0,50.576,50.6528,50.365,50.4033,50177.0
2022-03-21 13:30:00,52.52,52.74,52.45,52.74,47230.0,50.3841,50.5952,50.317,50.5952,47230.0
2022-03-21 14:00:00,52.73,52.84,52.58,52.74,107317.0,50.5856,50.6911,50.4417,50.5952,107317.0
2022-03-21 14:30:00,52.73,52.76,52.39,52.41,55629.0,50.5856,50.6144,50.2594,50.2786,55629.0
2022-03-21 15:00:00,52.41,52.59,52.25,52.58,96007.0,50.2786,50.4513,50.1251,50.4417,96007.0
2022-03-21 15:30:00,52.57,52.73,52.48,52.68,351879.0,50.4321,50.5856,50.3458,50.5376,351879.0
2022-03-22 09:30:00,53.2,53.22,52.44,53.05,448252.0,51.0365,51.0557,50.3074,50.8926,448252.0
2022-03-22 10:00:00,53.04,53.11,52.65,53.04,161404.0,50.883,50.9502,50.5089,50.883,161404.0
2022-03-22 10:30:00,53.02,53.11,52.85,52.98,195414.0,50.8638,50.9502,50.7007,50.8254,195414.0
2022-03-22 11:00:00,52.98,52.99,52.84,52.89,105702.0,50.8254,50.835,50.6911,50.7391,105702.0
2022-03-22 11:30:00,52.89,52.89,52.62,52.8,82249.0,50.7391,50.7391,50.4801,50.6528,82249.0
2022-03-22 12:00:00,52.8,52.93,52.75,52.85,122433.0,50.6528,50.7775,50.6048,50.7007,122433.0
2022-03-22 12:30:00,52.85,52.92,52.74,52.86,149297.0,50.7007,50.7679,50.5952,50.7103,149297.0
2022-03-22 13:00:00,52.86,52.96,52.84,52.95,190409.0,50.7103,50.8063,50.6911,50.7967,190409.0
2022-03-22 13:30:00,52.94,52.98,52.82,52.92,84542.0,50.7871,50.8254,50.6719,50.7679,84542.0
2022-03-22 14:00:00,52.93,52.99,52.71,52.77,101710.0,50.7775,50.835,50.5664,50.624,101710.0
2022-03-22 14:30:00,52.77,52.9,52.72,52.86,105567.0,50.624,50.7487,50.576,50.7103,105567.0
2022-03-22 15:00:00,52.84,52.93,52.78,52.79,147999.0,50.6911,50.7775,50.6336,50.6432,147999.0
2022-03-22 15:30:00,52.8,52.91,52.65,52.74,634395.0,50.6528,50.7583,50.5089,50.5952,634395.0
2022-03-23 09:30:00,52.22,52.22,51.07,51.32,129190.0,50.0963,50.0963,48.9931,49.233,129190.0
2022-03-23 10:00:00,51.31,51.93,51.27,51.83,94051.0,49.2234,49.8181,49.185,49.7222,94051.0
2022-03-23 10:30:00,51.8,51.81,51.52,51.54,95719.0,49.6934,49.703,49.4248,49.444,95719.0
2022-03-23 11:00:00,51.53,51.69,51.48,51.63,113480.0,49.4344,49.5879,49.3864,49.5303,113480.0
2022-03-23 11:30:00,51.65,51.67,51.38,51.45,77837.0,49.5495,49.5687,49.2905,49.3577,77837.0
2022-03-23 12:00:00,51.44,51.59,51.38,51.46,235275.0,49.3481,49.492,49.2905,49.3673,235275.0
2022-03-23 12:30:00,51.47,51.56,51.3,51.3,206315.0,49.3769,49.4632,49.2138,49.2138,206315.0
2022-03-23 13:00:00,51.3,51.3,50.98,51.03,114446.0,49.2138,49.2138,48.9068,48.9547,114446.0
2022-03-23 13:30:00,51.04,51.31,51.01,51.21,83570.0,48.9643,49.2234,48.9356,49.1274,83570.0
2022-03-23 14:00:00,51.19,51.24,51.01,51.08,103474.0,49.1082,49.1562,48.9356,49.0027,103474.0
2022-03-23 14:30:00,51.08,51.11,50.96,51.0,89508.0,49.0027,49.0315,48.8876,48.926,89508.0
2022-03-23 15:00:00,51.0,51.09,50.81,50.81,110676.0,48.926,49.0123,48.7437,48.7437,110676.0
2022-03-23 15:30:00,50.82,51.07,50.79,50.96,417533.0,48.7533,48.9931,48.7245,48.8876,417533.0
2022-03-24 09:30:00,51.31,51.31,50.66,50.95,83463.0,49.2234,49.2234,48.5998,48.878,83463.0
2022-03-24 10:00:00,50.92,51.19,50.88,51.05,274025.0,48.8492,49.1082,48.8108,48.9739,274025.0
2022-03-24 10:30:00,51.02,51.16,50.95,50.96,118936.0,48.9452,49.0795,48.878,48.8876,118936.0
2022-03-24 11:00:00,50.96,51.13,50.94,51.1,77933.0,48.8876,49.0507,48.8684,49.0219,77933.0
2022-03-24 11:30:00,51.11,51.22,51.06,51.14,100308.0,49.0315,49.137,48.9835,49.0603,100308.0
2022-03-24 12:00:00,51.12,51.17,50.99,51.03,143433.0,49.0411,49.0891,48.9164,48.9547,143433.0
2022-03-24 12:30:00,51.05,51.2,51.05,51.15,52198.0,48.9739,49.1178,48.9739,49.0699,52198.0
2022-03-24 13:00:00,51.16,51.2,51.04,51.13,67388.0,49.0795,49.1178,48.9643,49.0507,67388.0
2022-03-24 13:30:00,51.12,51.17,51.07,51.12,95421.0,49.0411,49.0891,48.9931,49.0411,95421.0
2022-03-24 14:00:00,51.13,51.15,51.03,51.1,62428.0,49.0507,49.0699,48.9547,49.0219,62428.0
2022-03-24 14:30:00,51.1,51.27,51.05,51.22,219482.0,49.0219,49.185,48.9739,49.137,219482.0
2022-03-24 15:00:00,51.22,51.22,51.1,51.12,163492.0,49.137,49.137,49.0219,49.0411,163492.0
2022-03-24 15:30:00,51.12,51.17,51.04,51.1,593503.0,49.0411,49.0891,48.9643,49.0219,593503.0
2022-03-25 09:30:00,51.11,51.25,50.96,51.1,36867.0,49.0315,49.1658,48.8876,49.0219,36867.0
2022-03-25 10:00:00,51.1,51.21,51.06,51.12,119014.0,49.0219,49.1274,48.9835,49.0411,119014.0
2022-03-25 10:30:00,51.14,51.24,51.04,51.22,89274.0,49.0603,49.1562,48.9643,49.137,89274.0
2022-03-25 11:00:00,51.23,51.24,50.67,50.74,46391.0,49.1466,49.1562,48.6094,48.6765,46391.0
2022-03-25 11:30:00,50.77,50.99,50.7,50.87,26614.0,48.7053,48.9164,48.6382,48.8013,26614.0
2022-03-25 12:00:00,50.86,50.96,50.83,50.95,34300.0,48.7917,48.8876,48.7629,48.878,34300.0
2022-03-25 12:30:00,50.95,50.97,50.82,50.95,49969.0,48.878,48.8972,48.7533,48.878,49969.0
2022-03-25 13:00:00,50.93,50.97,50.84,50.96,52005.0,48.8588,48.8972,48.7725,48.8876,52005.0
2022-03-25 13:30:00,50.99,51.16,50.99,51.14,79817.0,48.9164,49.0795,48.9164,49.0603,79817.0
2022-03-25 14:00:00,51.14,51.17,51.09,51.14,98344.0,49.0603,49.0891,49.0123,49.0603,98344.0
2022-03-25 14:30:00,51.15,51.24,51.14,51.22,60683.0,49.0699,49.1562,49.0603,49.137,60683.0
2022-03-25 15:00:00,51.21,51.27,51.12,51.16,230936.0,49.1274,49.185,49.0411,49.0795,230936.0
2022-03-25 15:30:00,51.16,51.26,51.08,51.17,434056.0,49.0795,49.1754,49.0027,49.0891,434056.0
2022-03-28 09:30:00,50.96,51.0,50.34,50.53,86840.0,48.8876,48.926,48.2928,48.4751,86840.0
2022-03-28 10:00:00,50.5,50.64,50.28,50.57,64843.0,48.4463,48.5806,48.2352,48.5135,64843.0
2022-03-28 10:30:00,50.58,50.83,50.46,50.82,128543.0,48.523,48.7629,48.4079,48.7533,128543.0
2022-03-28 11:00:00,50.83,50.89,50.65,50.69,75511.0,48.7629,48.8204,48.5902,48.6286,75511.0
2022-03-28 11:30:00,50.69,50.73,50.37,50.41,48700.0,48.6286,48.6669,48.3216,48.36,48700.0
2022-03-28 12:00:00,50.4,50.48,50.16,50.2,58901.0,48.3504,48.4271,48.1201,48.1585,58901.0
2022-03-28 12:30:00,50.21,50.28,50.06,50.13,52299.0,48.1681,48.2352,48.0242,48.0913,52299.0
2022-03-28 13:00:00,50.13,50.29,50.12,50.22,98892.0,48.0913,48.2448,48.0818,48.1777,98892.0
2022-03-28 13:30:00,50.23,50.24,50.12,50.16,83817.0,48.1873,48.1969,48.0818,48.1201,83817.0
2022-03-28 14:00:00,50.16,50.26,49.98,49.98,71016.0,48.1201,48.2161,47.9474,47.9474,71016.0
2022-03-28 14:30:00,49.98,50.37,49.94,50.34,155208.0,47.9474,48.3216,47.9091,48.2928,155208.0
2022-03-28 15:00:00,50.34,50.42,50.31,50.32,126305.0,48.2928,48.3696,48.264,48.2736,126305.0
2022-03-28 15:30:00,50.33,50.72,50.29,50.65,499098.0,48.2832,48.6574,48.2448,48.5902,499098.0
2022-03-29 09:30:00,51.81,52.46,51.15,52.31,642831.0,49.703,50.3266,49.0699,50.1827,642831.0
2022-03-29 10:00:00,52.32,52.36,52.01,52.18,152384.0,50.1923,50.2307,49.8949,50.058,152384.0
2022-03-29 10:30:00,52.18,52.53,52.09,52.47,458783.0,50.058,50.3937,49.9716,50.3362,458783.0
2022-03-29 11:00:00,52.46,52.8,52.41,52.74,164633.0,50.3266,50.6528,50.2786,50.5952,164633.0
2022-03-29 11:30:00,52.76,53.03,52.76,52.92,246512.0,50.6144,50.8734,50.6144,50.7679,246512.0
2022-03-29 12:00:00,52.94,53.13,52.92,53.04,99229.0,50.7871,50.9693,50.7679,50.883,99229.0
2022-03-29 12:30:00,53.05,53.15,52.85,53.07,75834.0,50.8926,50.9885,50.7007,50.9118,75834.0
2022-03-29 13:00:00,53.08,53.08,52.74,52.8,99575.0,50.9214,50.9214,50.5952,50.6528,99575.0
2022-03-29 13:30:00,52.82,52.82,52.64,52.77,68705.0,50.6719,50.6719,50.4993,50.624,68705.0
2022-03-29 14:00:00,52.79,52.97,52.66,52.81,155914.0,50.6432,50.8158,50.5185,50.6624,155914.0
2022-03-29 14:30:00,52.83,52.96,52.83,52.95,125359.0,50.6815,50.8063,50.6815,50.7967,125359.0
2022-03-29 15:00:00,52.95,53.0,52.92,52.95,117961.0,50.7967,50.8446,50.7679,50.7967,117961.0
2022-03-29 15:30:00,52.95,53.14,52.9,53.14,421173.0,50.7967,50.9789,50.7487,50.9789,421173.0
2022-03-30 09:30:00,52.75,53.4,52.75,53.27,171424.0,50.6048,51.2284,50.6048,51.1036,171424.0
2022-03-30 10:00:00,53.29,53.37,53.12,53.25,87174.0,51.1228,51.1996,50.9597,51.0845,87174.0
2022-03-30 10:30:00,53.27,53.29,53.16,53.16,81814.0,51.1036,51.1228,50.9981,50.9981,81814.0
2022-03-30 11:00:00,53.17,53.25,52.82,52.86,44068.0,51.0077,51.0845,50.6719,50.7103,44068.0
2022-03-30 11:30:00,52.89,52.97,52.79,52.91,41241.0,50.7391,50.8158,50.6432,50.7583,41241.0
2022-03-30 12:00:00,52.92,52.99,52.78,52.81,34484.0,50.7679,50.835,50.6336,50.6624,34484.0
2022-03-30 12:30:00,52.82,52.93,52.75,52.9,20405.0,50.6719,50.7775,50.6048,50.7487,20405.0
2022-03-30 13:00:00,52.9,52.9,52.64,52.66,81587.0,50.7487,50.7487,50.4993,50.5185,81587.0
2022-03-30 13:30:00,52.64,52.65,52.45,52.55,19535.0,50.4993,50.5089,50.317,50.4129,19535.0
2022-03-30 14:00:00,52.55,52.75,52.51,52.59,42613.0,50.4129,50.6048,50.3746,50.4513,42613.0
2022-03-30 14:30:00,52.57,52.64,52.25,52.25,27096.0,50.4321,50.4993,50.1251,50.1251,27096.0
2022-03-30 15:00:00,52.27,52.27,51.93,52.04,53892.0,50.1443,50.1443,49.8181,49.9237,53892.0
2022-03-30 15:30:00,52.05,52.14,51.95,52.01,230429.0,49.9333,50.0196,49.8373,49.8949,230429.0
2022-03-31 09:30:00,51.64,52.01,51.64,51.67,38665.0,49.5399,49.8949,49.5399,49.5687,38665.0
2022-03-31 10:00:00,51.73,51.9,51.53,51.87,53781.0,49.6263,49.7894,49.4344,49.7606,53781.0
2022-03-31 10:30:00,51.88,52.0,51.79,51.86,162848.0,49.7702,49.8853,49.6838,49.751,162848.0
2022-03-31 11:00:00,51.86,51.97,51.51,51.51,163937.0,49.751,49.8565,49.4152,49.4152,163937.0
2022-03-31 11:30:00,51.54,51.63,51.24,51.42,162954.0,49.444,49.5303,49.1562,49.3289,162954.0
2022-03-31 12:00:00,51.44,51.52,51.23,51.47,67761.0,49.3481,49.4248,49.1466,49.3769,67761.0
2022-03-31 12:30:00,51.5,51.69,51.49,51.6,40312.0,49.4056,49.5879,49.396,49.5016,40312.0
2022-03-31 13:00:00,51.62,51.66,51.39,51.56,35879.0,49.5208,49.5591,49.3001,49.4632,35879.0
2022-03-31 13:30:00,51.54,51.62,51.46,51.55,36720.0,49.444,49.5208,49.3673,49.4536,36720.0
2022-03-31 14:00:00,51.54,51.55,51.37,51.49,39740.0,49.444,49.4536,49.2809,49.396,39740.0
2022-03-31 14:30:00,51.48,51.51,51.3,51.37,34289.0,49.3864,49.4152,49.2138,49.2809,34289.0
2022-03-31 15:00:00,51.37,51.45,51.21,51.27,49511.0,49.2809,49.3577,49.1274,49.185,49511.0
2022-03-31 15:30:00,51.27,51.27,50.85,50.85,319474.0,49.185,49.185,48.7821,48.7821,319474.0
2022-04-01 09:30:00,51.6,51.71,51.0,51.3,61619.0,49.5016,49.6071,48.926,49.2138,61619.0
2022-04-01 10:00:00,51.31,51.31,50.28,50.32,44016.0,49.2234,49.2234,48.2352,48.2736,44016.0
2022-04-01 10:30:00,50.29,50.49,50.22,50.34,45980.0,48.2448,48.4367,48.1777,48.2928,45980.0
2022-04-01 11:00:00,50.36,50.39,50.17,50.3,47301.0,48.312,48.3408,48.1297,48.2544,47301.0
2022-04-01 11:30:00,50.3,50.39,50.23,50.25,69537.0,48.2544,48.3408,48.1873,48.2065,69537.0
2022-04-01 12:00:00,50.26,50.33,50.22,50.31,51377.0,48.2161,48.2832,48.1777,48.264,51377.0
2022-04-01 12:30:00,50.32,50.33,50.22,50.28,33540.0,48.2736,48.2832,48.1777,48.2352,33540.0
2022-04-01 13:00:00,50.29,50.29,50.18,50.18,32382.0,48.2448,48.2448,48.1393,48.1393,32382.0
2022-04-01 13:30:00,50.18,50.56,50.18,50.56,36004.0,48.1393,48.5039,48.1393,48.5039,36004.0
2022-04-01 14:00:00,50.55,50.71,50.52,50.71,35297.0,48.4943,48.6478,48.4655,48.6478,35297.0
2022-04-01 14:30:00,50.73,50.81,50.6,50.66,42238.0,48.6669,48.7437,48.5422,48.5998,42238.0
2022-04-01 15:00:00,50.66,50.73,50.46,50.53,60624.0,48.5998,48.6669,48.4079,48.4751,60624.0
2022-04-01 15:30:00,50.53,50.67,50.33,50.56,202040.0,48.4751,48.6094,48.2832,48.5039,202040.0
2022-04-04 09:30:00,50.41,50.88,50.4,50.86,49049.0,48.36,48.8108,48.3504,48.7917,49049.0
2022-04-04 10:00:00,50.84,51.12,50.65,51.07,19075.0,48.7725,49.0411,48.5902,48.9931,19075.0
2022-04-04 10:30:00,51.09,51.09,50.67,50.78,41426.0,49.0123,49.0123,48.6094,48.7149,41426.0
2022-04-04 11:00:00,50.78,51.06,50.76,51.06,25795.0,48.7149,48.9835,48.6957,48.9835,25795.0
2022-04-04 11:30:00,51.08,51.23,51.05,51.16,32262.0,49.0027,49.1466,48.9739,49.0795,32262.0
2022-04-04 12:00:00,51.17,51.19,51.0,51.08,15663.0,49.0891,49.1082,48.926,49.0027,15663.0
2022-04-04 12:30:00,51.07,51.1,50.98,51.04,43043.0,48.9931,49.0219,48.9068,48.9643,43043.0
2022-04-04 13:00:00,51.03,51.06,50.91,51.01,40942.0,48.9547,48.9835,48.8396,48.9356,40942.0
2022-04-04 13:30:00,50.99,51.11,50.96,51.03,22864.0,48.9164,49.0315,48.8876,48.9547,22864.0
2022-04-04 14:00:00,51.05,51.08,50.93,51.07,36321.0,48.9739,49.0027,48.8588,48.9931,36321.0
2022-04-04 14:30:00,51.07,51.14,51.01,51.11,42446.0,48.9931,49.0603,48.9356,49.0315,42446.0
2022-04-04 15:00:00,51.08,51.27,51.04,51.21,59062.0,49.0027,49.185,48.9643,49.1274,59062.0
2022-04-04 15:30:00,51.21,51.21,50.94,50.99,155141.0,49.1274,49.1274,48.8684,48.9164,155141.0
2022-04-05 09:30:00,50.64,51.12,49.8,49.84,70298.0,48.5806,49.0411,47.7748,47.8131,70298.0
2022-04-05 10:00:00,49.81,49.95,49.18,49.41,75164.0,47.7844,47.9187,47.18,47.4006,75164.0
2022-04-05 10:30:00,49.42,49.58,49.35,49.39,52321.0,47.4102,47.5637,47.3431,47.3814,52321.0
2022-04-05 11:00:00,49.38,49.74,49.28,49.68,48541.0,47.3718,47.7172,47.2759,47.6596,48541.0
2022-04-05 11:30:00,49.7,49.75,49.55,49.59,22703.0,47.6788,47.7268,47.5349,47.5733,22703.0
2022-04-05 12:00:00,49.59,49.66,49.33,49.41,28055.0,47.5733,47.6405,47.3239,47.4006,28055.0
2022-04-05 12:30:00,49.41,49.55,49.39,49.55,19054.0,47.4006,47.5349,47.3814,47.5349,19054.0
2022-04-05 13:00:00,49.55,49.76,49.53,49.72,28467.0,47.5349,47.7364,47.5157,47.698,28467.0
2022-04-05 13:30:00,49.73,49.77,49.58,49.67,49079.0,47.7076,47.746,47.5637,47.6501,49079.0
2022-04-05 14:00:00,49.66,49.84,49.64,49.75,36964.0,47.6405,47.8131,47.6213,47.7268,36964.0
2022-04-05 14:30:00,49.75,49.82,49.62,49.63,36053.0,47.7268,47.794,47.6021,47.6117,36053.0
2022-04-05 15:00:00,49.63,49.66,49.44,49.55,57164.0,47.6117,47.6405,47.4294,47.5349,57164.0
2022-04-05 15:30:00,49.54,49.54,49.32,49.33,283936.0,47.5253,47.5253,47.3143,47.3239,283936.0
2022-04-06 09:30:00,48.65,48.79,48.14,48.3,115370.0,46.6715,46.8058,46.1823,46.3358,115370.0
2022-04-06 10:00:00,48.33,48.49,48.02,48.39,108354.0,46.3645,46.518,46.0672,46.4221,108354.0
2022-04-06 10:30:00,48.4,48.45,48.1,48.1,66299.0,46.4317,46.4797,46.1439,46.1439,66299.0
2022-04-06 11:00:00,48.09,48.24,48.04,48.13,51990.0,46.1343,46.2782,46.0863,46.1727,51990.0
2022-04-06 11:30:00,48.14,48.44,48.06,48.29,44066.0,46.1823,46.4701,46.1055,46.3262,44066.0
2022-04-06 12:00:00,48.28,48.3,48.02,48.02,24420.0,46.3166,46.3358,46.0672,46.0672,24420.0
2022-04-06 12:30:00,48.0,48.17,47.99,48.14,50061.0,46.048,46.2111,46.0384,46.1823,50061.0
2022-04-06 13:00:00,48.14,48.48,48.09,48.48,40822.0,46.1823,46.5084,46.1343,46.5084,40822.0
2022-04-06 13:30:00,48.46,48.7,48.42,48.53,53047.0,46.4893,46.7195,46.4509,46.5564,53047.0
2022-04-06 14:00:00,48.49,48.8,48.26,48.39,55690.0,46.518,46.8154,46.2974,46.4221,55690.0
2022-04-06 14:30:00,48.38,48.65,48.36,48.65,45870.0,46.4125,46.6715,46.3933,46.6715,45870.0
2022-04-06 15:00:00,48.66,48.73,48.31,48.31,62543.0,46.6811,46.7483,46.3454,46.3454,62543.0
2022-04-06 15:30:00,48.31,48.6,48.21,48.59,307061.0,46.3454,46.6236,46.2494,46.614,307061.0
2022-04-07 09:30:00,48.33,48.36,47.63,47.81,95402.0,46.3645,46.3933,45.693,45.8657,95402.0
2022-04-07 10:00:00,47.79,47.83,47.29,47.5,601139.0,45.8465,45.8849,45.3668,45.5683,601139.0
2022-04-07 10:30:00,47.5,47.54,47.18,47.37,180800.0,45.5683,45.6067,45.2613,45.4436,180800.0
2022-04-07 11:00:00,47.38,47.82,47.38,47.71,979350.0,45.4532,45.8753,45.4532,45.7698,979350.0
2022-04-07 11:30:00,47.7,47.85,47.64,47.69,49309.0,45.7602,45.9041,45.7026,45.7506,49309.0
2022-04-07 12:00:00,47.69,47.73,47.42,47.44,45706.0,45.7506,45.7889,45.4916,45.5107,45706.0
2022-04-07 12:30:00,47.43,47.55,47.32,47.45,40497.0,45.5011,45.6163,45.3956,45.5203,40497.0
2022-04-07 13:00:00,47.45,47.75,47.43,47.73,47321.0,45.5203,45.8081,45.5011,45.7889,47321.0
2022-04-07 13:30:00,47.72,47.82,47.55,47.81,115098.0,45.7794,45.8753,45.6163,45.8657,115098.0
2022-04-07 14:00:00,47.82,48.03,47.77,47.92,58149.0,45.8753,46.0767,45.8273,45.9712,58149.0
2022-04-07 14:30:00,47.9,48.19,47.75,48.17,142526.0,45.952,46.2302,45.8081,46.2111,142526.0
2022-04-07 15:00:00,48.15,48.45,48.07,48.43,112515.0,46.1919,46.4797,46.1151,46.4605,112515.0
2022-04-07 15:30:00,48.42,48.57,48.23,48.24,301847.0,46.4509,46.5948,46.2686,46.2782,301847.0
2022-04-08 09:30:00,48.09,48.18,47.64,47.64,70099.0,46.1343,46.2206,45.7026,45.7026,70099.0
2022-04-08 10:00:00,47.61,48.14,47.57,48.09,107433.0,45.6738,46.1823,45.6355,46.1343,107433.0
2022-04-08 10:30:00,48.08,48.5,48.07,48.5,74740.0,46.1247,46.5276,46.1151,46.5276,74740.0
2022-04-08 11:00:00,48.51,48.55,48.26,48.32,36847.0,46.5372,46.5756,46.2974,46.355,36847.0
2022-04-08 11:30:00,48.35,48.45,48.26,48.33,27919.0,46.3837,46.4797,46.2974,46.3645,27919.0
2022-04-08 12:00:00,48.32,48.41,48.19,48.35,29776.0,46.355,46.4413,46.2302,46.3837,29776.0
2022-04-08 12:30:00,48.32,48.34,48.03,48.17,26956.0,46.355,46.3741,46.0767,46.2111,26956.0
2022-04-08 13:00:00,48.15,48.15,47.9,47.99,28551.0,46.1919,46.1919,45.952,46.0384,28551.0
2022-04-08 13:30:00,48.01,48.03,47.92,47.98,26737.0,46.0576,46.0767,45.9712,46.0288,26737.0
2022-04-08 14:00:00,47.98,48.08,47.88,47.91,29366.0,46.0288,46.1247,45.9328,45.9616,29366.0
2022-04-08 14:30:00,47.91,48.02,47.82,47.97,28662.0,45.9616,46.0672,45.8753,46.0192,28662.0
2022-04-08 15:00:00,47.97,48.0,47.89,47.95,56094.0,46.0192,46.048,45.9424,46.0,56094.0
2022-04-08 15:30:00,47.96,48.01,47.7,47.79,201085.0,46.0096,46.0576,45.7602,45.8465,201085.0
2022-04-11 09:30:00,47.27,48.21,47.23,48.16,44543.0,45.3477,46.2494,45.3093,46.2015,44543.0
2022-04-11 10:00:00,48.14,48.74,48.01,48.43,62552.0,46.1823,46.7579,46.0576,46.4605,62552.0
2022-04-11 10:30:00,48.43,48.48,48.16,48.27,57056.0,46.4605,46.5084,46.2015,46.307,57056.0
2022-04-11 11:00:00,48.28,48.32,48.09,48.3,175868.0,46.3166,46.355,46.1343,46.3358,175868.0
2022-04-11 11:30:00,48.32,48.54,48.24,48.47,93359.0,46.355,46.566,46.2782,46.4989,93359.0
2022-04-11 12:00:00,48.47,48.53,48.39,48.43,60159.0,46.4989,46.5564,46.4221,46.4605,60159.0
2022-04-11 12:30:00,48.42,48.49,48.34,48.49,119997.0,46.4509,46.518,46.3741,46.518,119997.0
2022-04-11 13:00:00,48.48,48.57,48.41,48.55,44032.0,46.5084,46.5948,46.4413,46.5756,44032.0
2022-04-11 13:30:00,48.55,48.67,48.47,48.55,46910.0,46.5756,46.6907,46.4989,46.5756,46910.0
2022-04-11 14:00:00,48.56,48.57,48.29,48.44,64624.0,46.5852,46.5948,46.3262,46.4701,64624.0
2022-04-11 14:30:00,48.42,48.47,48.34,48.39,48804.0,46.4509,46.4989,46.3741,46.4221,48804.0
2022-04-11 15:00:00,48.39,48.4,48.22,48.27,134490.0,46.4221,46.4317,46.259,46.307,134490.0
2022-04-11 15:30:00,48.26,48.32,47.99,48.15,313323.0,46.2974,46.355,46.0384,46.1919,313323.0
2022-04-12 09:30:00,48.37,49.06,48.37,49.03,43504.0,46.4029,47.0649,46.4029,47.0361,43504.0
2022-04-12 10:00:00,49.03,49.14,48.72,48.76,40384.0,47.0361,47.1416,46.7387,46.7771,40384.0
2022-04-12 10:30:00,48.76,48.78,48.45,48.63,40105.0,46.7771,46.7962,46.4797,46.6523,40105.0
2022-04-12 11:00:00,48.62,48.66,48.39,48.63,35741.0,46.6428,46.6811,46.4221,46.6523,35741.0
2022-04-12 11:30:00,48.63,48.69,48.52,48.6,27993.0,46.6523,46.7099,46.5468,46.6236,27993.0
2022-04-12 12:00:00,48.6,48.63,48.45,48.48,28235.0,46.6236,46.6523,46.4797,46.5084,28235.0
2022-04-12 12:30:00,48.49,48.49,48.39,48.41,38558.0,46.518,46.518,46.4221,46.4413,38558.0
2022-04-12 13:00:00,48.4,48.44,48.3,48.3,26400.0,46.4317,46.4701,46.3358,46.3358,26400.0
2022-04-12 13:30:00,48.26,48.36,48.24,48.24,65039.0,46.2974,46.3933,46.2782,46.2782,65039.0
2022-04-12 14:00:00,48.25,48.42,48.1,48.17,71760.0,46.2878,46.4509,46.1439,46.2111,71760.0
2022-04-12 14:30:00,48.18,48.24,48.06,48.18,33467.0,46.2206,46.2782,46.1055,46.2206,33467.0
2022-04-12 15:00:00,48.16,48.21,47.8,47.85,123057.0,46.2015,46.2494,45.8561,45.9041,123057.0
2022-04-12 15:30:00,47.83,47.96,47.67,47.83,366906.0,45.8849,46.0096,45.7314,45.8849,366906.0
2022-04-13 09:30:00,47.92,48.3,47.9,47.97,31534.0,45.9712,46.3358,45.952,46.0192,31534.0
2022-04-13 10:00:00,47.98,48.05,47.81,47.93,21547.0,46.0288,46.0959,45.8657,45.9808,21547.0
2022-04-13 10:30:00,47.91,48.01,47.85,47.95,33849.0,45.9616,46.0576,45.9041,46.0,33849.0
2022-04-13 11:00:00,47.94,48.27,47.92,48.23,102483.0,45.9904,46.307,45.9712,46.2686,102483.0
2022-04-13 11:30:00,48.23,48.32,47.97,48.24,86525.0,46.2686,46.355,46.0192,46.2782,86525.0
2022-04-13 12:00:00,48.25,48.32,48.2,48.25,25721.0,46.2878,46.355,46.2398,46.2878,25721.0
2022-04-13 12:30:00,48.26,48.35,48.18,48.2,22282.0,46.2974,46.3837,46.2206,46.2398,22282.0
2022-04-13 13:00:00,48.18,48.2,47.97,48.0,18684.0,46.2206,46.2398,46.0192,46.048,18684.0
2022-04-13 13:30:00,48.01,48.06,47.9,47.97,78763.0,46.0576,46.1055,45.952,46.0192,78763.0
2022-04-13 14:00:00,47.96,48.12,47.96,48.01,16072.0,46.0096,46.1631,46.0096,46.0576,16072.0
2022-04-13 14:30:00,48.01,48.02,47.89,47.89,24108.0,46.0576,46.0672,45.9424,45.9424,24108.0
2022-04-13 15:00:00,47.9,48.11,47.86,48.05,50400.0,45.952,46.1535,45.9137,46.0959,50400.0
2022-04-13 15:30:00,48.06,48.16,47.97,48.15,149119.0,46.1055,46.2015,46.0192,46.1919,149119.0
2022-04-14 09:30:00,48.26,48.81,47.93,48.03,764994.0,46.2974,46.825,45.9808,46.0767,764994.0
2022-04-14 10:00:00,48.06,48.42,47.99,48.29,29597.0,46.1055,46.4509,46.0384,46.3262,29597.0
2022-04-14 10:30:00,48.32,48.38,48.12,48.21,162373.0,46.355,46.4125,46.1631,46.2494,162373.0
2022-04-14 11:00:00,48.18,48.34,48.18,48.21,39669.0,46.2206,46.3741,46.2206,46.2494,39669.0
2022-04-14 11:30:00,48.2,48.21,47.98,47.98,19277.0,46.2398,46.2494,46.0288,46.0288,19277.0
2022-04-14 12:00:00,48.0,48.05,47.57,47.58,35249.0,46.048,46.0959,45.6355,45.645,35249.0
2022-04-14 12:30:00,47.56,47.6,47.34,47.46,29188.0,45.6259,45.6642,45.4148,45.5299,29188.0
2022-04-14 13:00:00,47.45,47.56,47.39,47.55,30980.0,45.5203,45.6259,45.4628,45.6163,30980.0
2022-04-14 13:30:00,47.58,47.79,47.54,47.71,30535.0,45.645,45.8465,45.6067,45.7698,30535.0
2022-04-14 14:00:00,47.72,47.88,47.66,47.68,34210.0,45.7794,45.9328,45.7218,45.741,34210.0
2022-04-14 14:30:00,47.68,47.71,47.46,47.51,27423.0,45.741,45.7698,45.5299,45.5779,27423.0
2022-04-14 15:00:00,47.5,47.51,47.37,47.43,46056.0,45.5683,45.5779,45.4436,45.5011,46056.0
2022-04-14 15:30:00,47.41,47.5,47.34,47.37,158051.0,45.482,45.5683,45.4148,45.4436,158051.0
2022-04-18 09:30:00,47.04,47.48,47.04,47.21,62547.0,45.127,45.5491,45.127,45.2901,62547.0
2022-04-18 10:00:00,47.22,47.31,47.06,47.16,58942.0,45.2997,45.386,45.1462,45.2421,58942.0
2022-04-18 10:30:00,47.2,47.54,47.18,47.47,82678.0,45.2805,45.6067,45.2613,45.5395,82678.0
2022-04-18 11:00:00,47.45,47.54,47.13,47.21,50036.0,45.5203,45.6067,45.2133,45.2901,50036.0
2022-04-18 11:30:00,47.19,47.38,47.15,47.28,246448.0,45.2709,45.4532,45.2325,45.3572,246448.0
2022-04-18 12:00:00,47.26,47.26,46.8,46.89,59022.0,45.3381,45.3381,44.8968,44.9831,59022.0
2022-04-18 12:30:00,46.88,46.94,46.78,46.93,64872.0,44.9735,45.0311,44.8776,45.0215,64872.0
2022-04-18 13:00:00,46.9,47.0,46.79,46.93,72048.0,44.9927,45.0886,44.8872,45.0215,72048.0
2022-04-18 13:30:00,46.92,47.24,46.92,47.18,78165.0,45.0119,45.3189,45.0119,45.2613,78165.0
2022-04-18 14:00:00,47.18,47.22,47.04,47.16,66925.0,45.2613,45.2997,45.127,45.2421,66925.0
2022-04-18 14:30:00,47.18,47.29,47.09,47.1,76424.0,45.2613,45.3668,45.175,45.1846,76424.0
2022-04-18 15:00:00,47.1,47.11,46.99,47.02,89702.0,45.1846,45.1942,45.079,45.1078,89702.0
2022-04-18 15:30:00,47.01,47.01,46.74,46.96,238848.0,45.0982,45.0982,44.8392,45.0503,238848.0
2022-04-19 09:30:00,47.24,47.84,47.2,47.73,40627.0,45.3189,45.8945,45.2805,45.7889,40627.0
2022-04-19 10:00:00,47.7,47.92,47.6,47.82,37948.0,45.7602,45.9712,45.6642,45.8753,37948.0
2022-04-19 10:30:00,47.8,47.95,47.78,47.83,46257.0,45.8561,46.0,45.8369,45.8849,46257.0
2022-04-19 11:00:00,47.83,48.11,47.8,48.09,28133.0,45.8849,46.1535,45.8561,46.1343,28133.0
2022-04-19 11:30:00,48.09,48.29,47.97,48.13,48885.0,46.1343,46.3262,46.0192,46.1727,48885.0
2022-04-19 12:00:00,48.13,48.3,48.02,48.19,28020.0,46.1727,46.3358,46.0672,46.2302,28020.0
2022-04-19 12:30:00,48.21,48.24,48.1,48.19,17336.0,46.2494,46.2782,46.1439,46.2302,17336.0
2022-04-19 13:00:00,48.21,48.28,48.16,48.17,15337.0,46.2494,46.3166,46.2015,46.2111,15337.0
2022-04-19 13:30:00,48.15,48.27,48.08,48.24,20299.0,46.1919,46.307,46.1247,46.2782,20299.0
2022-04-19 14:00:00,48.24,48.29,48.05,48.2,25459.0,46.2782,46.3262,46.0959,46.2398,25459.0
2022-04-19 14:30:00,48.19,48.33,48.13,48.33,22368.0,46.2302,46.3645,46.1727,46.3645,22368.0
2022-04-19 15:00:00,48.31,48.38,48.22,48.33,39281.0,46.3454,46.4125,46.259,46.3645,39281.0
2022-04-19 15:30:00,48.34,48.42,48.17,48.24,186976.0,46.3741,46.4509,46.2111,46.2782,186976.0
2022-04-20 09:30:00,48.71,49.15,48.61,49.03,32532.0,46.7291,47.1512,46.6332,47.0361,32532.0
2022-04-20 10:00:00,49.0,49.16,48.8,49.15,72802.0,47.0073,47.1608,46.8154,47.1512,72802.0
2022-04-20 10:30:00,49.16,49.42,49.08,49.33,56479.0,47.1608,47.4102,47.084,47.3239,56479.0
2022-04-20 11:00:00,49.33,49.55,49.12,49.55,132527.0,47.3239,47.5349,47.1224,47.5349,132527.0
2022-04-20 11:30:00,49.56,49.85,49.33,49.42,128243.0,47.5445,47.8227,47.3239,47.4102,128243.0
2022-04-20 12:00:00,49.42,49.53,49.31,49.36,128806.0,47.4102,47.5157,47.3047,47.3527,128806.0
2022-04-20 12:30:00,49.37,49.52,49.35,49.42,28245.0,47.3623,47.5062,47.3431,47.4102,28245.0
2022-04-20 13:00:00,49.42,49.54,49.38,49.42,30597.0,47.4102,47.5253,47.3718,47.4102,30597.0
2022-04-20 13:30:00,49.43,49.56,49.41,49.48,37192.0,47.4198,47.5445,47.4006,47.4678,37192.0
2022-04-20 14:00:00,49.51,49.53,49.36,49.36,112232.0,47.4966,47.5157,47.3527,47.3527,112232.0
2022-04-20 14:30:00,49.36,49.4,49.09,49.21,69703.0,47.3527,47.391,47.0936,47.2088,69703.0
2022-04-20 15:00:00,49.22,49.47,49.22,49.44,70943.0,47.2184,47.4582,47.2184,47.4294,70943.0
2022-04-20 15:30:00,49.44,49.5,49.28,49.39,199179.0,47.4294,47.487,47.2759,47.3814,199179.0
2022-04-21 09:30:00,50.16,50.38,49.87,50.07,55921.0,48.1201,48.3312,47.8419,48.0338,55921.0
2022-04-21 10:00:00,50.05,50.05,49.73,49.91,333020.0,48.0146,48.0146,47.7076,47.8803,333020.0
2022-04-21 10:30:00,49.9,50.01,49.75,49.88,60210.0,47.8707,47.9762,47.7268,47.8515,60210.0
2022-04-21 11:00:00,49.79,49.84,49.55,49.57,522656.0,47.7652,47.8131,47.5349,47.5541,522656.0
2022-04-21 11:30:00,49.55,49.68,49.38,49.42,881885.0,47.5349,47.6596,47.3718,47.4102,881885.0
2022-04-21 12:00:00,49.44,49.57,49.34,49.34,308487.0,47.4294,47.5541,47.3335,47.3335,308487.0
2022-04-21 12:30:00,49.32,49.35,49.1,49.22,542161.0,47.3143,47.3431,47.1032,47.2184,542161.0
2022-04-21 13:00:00,49.22,49.28,48.98,49.28,208904.0,47.2184,47.2759,46.9881,47.2759,208904.0
2022-04-21 13:30:00,49.26,49.73,49.26,49.57,251793.0,47.2567,47.7076,47.2567,47.5541,251793.0
2022-04-21 14:00:00,49.54,49.55,49.24,49.44,43089.0,47.5253,47.5349,47.2375,47.4294,43089.0
2022-04-21 14:30:00,49.44,49.5,49.16,49.22,45185.0,47.4294,47.487,47.1608,47.2184,45185.0
2022-04-21 15:00:00,49.22,49.38,49.09,49.36,58135.0,47.2184,47.3718,47.0936,47.3527,58135.0
2022-04-21 15:30:00,49.33,49.42,49.14,49.4,157030.0,47.3239,47.4102,47.1416,47.391,157030.0
2022-04-22 09:30:00,49.11,49.35,48.09,48.24,165107.0,47.1128,47.3431,46.1343,46.2782,165107.0
2022-04-22 10:00:00,48.2,48.42,48.19,48.3,95488.0,46.2398,46.4509,46.2302,46.3358,95488.0
2022-04-22 10:30:00,48.3,48.43,48.22,48.25,51916.0,46.3358,46.4605,46.259,46.2878,51916.0
2022-04-22 11:00:00,48.26,48.39,48.12,48.14,192603.0,46.2974,46.4221,46.1631,46.1823,192603.0
2022-04-22 11:30:00,48.15,48.41,48.12,48.38,104170.0,46.1919,46.4413,46.1631,46.4125,104170.0
2022-04-22 12:00:00,48.38,48.57,48.29,48.5,41072.0,46.4125,46.5948,46.3262,46.5276,41072.0
2022-04-22 12:30:00,48.48,48.72,48.48,48.68,73434.0,46.5084,46.7387,46.5084,46.7003,73434.0
2022-04-22 13:00:00,48.68,48.81,48.58,48.72,148805.0,46.7003,46.825,46.6044,46.7387,148805.0
2022-04-22 13:30:00,48.71,48.81,48.59,48.59,82160.0,46.7291,46.825,46.614,46.614,82160.0
2022-04-22 14:00:00,48.56,48.6,48.37,48.52,100943.0,46.5852,46.6236,46.4029,46.5468,100943.0
2022-04-22 14:30:00,48.52,48.68,48.46,48.59,131750.0,46.5468,46.7003,46.4893,46.614,131750.0
2022-04-22 15:00:00,48.58,48.76,48.52,48.65,219370.0,46.6044,46.7771,46.5468,46.6715,219370.0
2022-04-22 15:30:00,48.66,48.91,48.55,48.59,348658.0,46.6811,46.921,46.5756,46.614,348658.0
2022-04-25 09:30:00,48.01,48.29,47.73,47.73,159963.0,46.0576,46.3262,45.7889,45.7889,159963.0
2022-04-25 10:00:00,47.73,47.85,47.43,47.76,75754.0,45.7889,45.9041,45.5011,45.8177,75754.0
2022-04-25 10:30:00,47.76,48.01,47.69,47.72,79282.0,45.8177,46.0576,45.7506,45.7794,79282.0
2022-04-25 11:00:00,47.71,47.86,47.52,47.72,77254.0,45.7698,45.9137,45.5875,45.7794,77254.0
2022-04-25 11:30:00,47.72,47.86,47.55,47.72,82181.0,45.7794,45.9137,45.6163,45.7794,82181.0
2022-04-25 12:00:00,47.72,48.04,47.67,47.82,68487.0,45.7794,46.0863,45.7314,45.8753,68487.0
2022-04-25 12:30:00,47.84,48.17,47.79,47.99,53658.0,45.8945,46.2111,45.8465,46.0384,53658.0
2022-04-25 13:00:00,48.0,48.22,47.85,48.07,88580.0,46.048,46.259,45.9041,46.1151,88580.0
2022-04-25 13:30:00,48.09,48.13,47.9,47.9,44324.0,46.1343,46.1727,45.952,45.952,44324.0
2022-04-25 14:00:00,47.92,48.32,47.84,48.32,45707.0,45.9712,46.355,45.8945,46.355,45707.0
2022-04-25 14:30:00,48.3,48.44,48.24,48.26,141852.0,46.3358,46.4701,46.2782,46.2974,141852.0
2022-04-25 15:00:00,48.27,48.54,48.08,48.54,191737.0,46.307,46.566,46.1247,46.566,191737.0
2022-04-25 15:30:00,48.53,48.8,48.51,48.72,559559.0,46.5564,46.8154,46.5372,46.7387,559559.0
2022-04-26 09:30:00,48.33,48.62,46.19,46.49,296750.0,46.3645,46.6428,44.3116,44.5994,296750.0
2022-04-26 10:00:00,46.49,46.83,46.25,46.32,138821.0,44.5994,44.9255,44.3691,44.4363,138821.0
2022-04-26 10:30:00,46.36,46.59,45.73,46.52,210790.0,44.4747,44.6953,43.8703,44.6282,210790.0
2022-04-26 11:00:00,46.52,46.77,46.37,46.68,263682.0,44.6282,44.868,44.4843,44.7816,263682.0
2022-04-26 11:30:00,46.68,46.76,46.2,46.3,108873.0,44.7816,44.8584,44.3212,44.4171,108873.0
2022-04-26 12:00:00,46.3,46.4,46.07,46.4,64000.0,44.4171,44.513,44.1965,44.513,64000.0
2022-04-26 12:30:00,46.38,46.53,46.3,46.53,82013.0,44.4938,44.6377,44.4171,44.6377,82013.0
2022-04-26 13:00:00,46.51,46.56,46.41,46.49,59910.0,44.6186,44.6665,44.5226,44.5994,59910.0
2022-04-26 13:30:00,46.49,46.94,46.44,46.75,141477.0,44.5994,45.0311,44.5514,44.8488,141477.0
2022-04-26 14:00:00,46.76,46.76,45.89,46.22,72242.0,44.8584,44.8584,44.0238,44.3404,72242.0
2022-04-26 14:30:00,46.22,46.62,46.12,46.52,91441.0,44.3404,44.7241,44.2444,44.6282,91441.0
2022-04-26 15:00:00,46.52,46.53,45.62,45.64,170355.0,44.6282,44.6377,43.7648,43.7839,170355.0
2022-04-26 15:30:00,45.63,45.73,45.34,45.54,694418.0,43.7743,43.8703,43.4961,43.688,694418.0
2022-04-27 09:30:00,45.17,45.96,44.84,44.92,300338.0,43.3331,44.0909,43.0165,43.0932,300338.0
2022-04-27 10:00:00,44.88,44.99,43.72,43.79,375701.0,43.0548,43.1604,41.942,42.0092,375701.0
2022-04-27 10:30:00,43.78,44.46,43.61,44.37,413703.0,41.9996,42.6519,41.8365,42.5656,413703.0
2022-04-27 11:00:00,44.37,44.65,44.3,44.43,169766.0,42.5656,42.8342,42.4984,42.6231,169766.0
2022-04-27 11:30:00,44.45,44.63,44.39,44.52,125133.0,42.6423,42.815,42.5848,42.7095,125133.0
2022-04-27 12:00:00,44.51,44.6,44.33,44.49,372050.0,42.6999,42.7862,42.5272,42.6807,372050.0
2022-04-27 12:30:00,44.53,44.78,44.45,44.73,144205.0,42.7191,42.9589,42.6423,42.9109,144205.0
2022-04-27 13:00:00,44.73,44.79,44.42,44.58,183830.0,42.9109,42.9685,42.6136,42.767,183830.0
2022-04-27 13:30:00,44.58,44.63,44.39,44.55,90051.0,42.767,42.815,42.5848,42.7383,90051.0
2022-04-27 14:00:00,44.57,44.83,44.44,44.47,251212.0,42.7575,43.0069,42.6327,42.6615,251212.0
2022-04-27 14:30:00,44.47,44.63,44.31,44.41,241590.0,42.6615,42.815,42.508,42.604,241590.0
2022-04-27 15:00:00,44.4,44.53,44.21,44.48,171593.0,42.5944,42.7191,42.4121,42.6711,171593.0
2022-04-27 15:30:00,44.48,44.57,44.28,44.36,489681.0,42.6711,42.7575,42.4792,42.556,489681.0
2022-04-28 09:30:00,44.45,44.95,44.35,44.73,89334.0,42.6423,43.122,42.5464,42.9109,89334.0
2022-04-28 10:00:00,44.72,44.72,44.39,44.45,76703.0,42.9014,42.9014,42.5848,42.6423,76703.0
2022-04-28 10:30:00,44.42,44.66,44.28,44.65,158893.0,42.6136,42.8438,42.4792,42.8342,158893.0
2022-04-28 11:00:00,44.68,45.04,44.63,44.98,51392.0,42.863,43.2083,42.815,43.1508,51392.0
2022-04-28 11:30:00,45.0,45.06,44.82,44.95,37866.0,43.17,43.2275,42.9973,43.122,37866.0
2022-04-28 12:00:00,44.93,45.46,44.91,45.27,37084.0,43.1028,43.6113,43.0836,43.429,37084.0
2022-04-28 12:30:00,45.26,45.67,45.2,45.67,68401.0,43.4194,43.8127,43.3618,43.8127,68401.0
2022-04-28 13:00:00,45.65,46.0,45.63,45.98,99788.0,43.7935,44.1293,43.7743,44.1101,99788.0
2022-04-28 13:30:00,46.0,46.1,45.89,46.1,65428.0,44.1293,44.2252,44.0238,44.2252,65428.0
2022-04-28 14:00:00,46.09,46.29,46.06,46.23,41021.0,44.2156,44.4075,44.1869,44.3499,41021.0
2022-04-28 14:30:00,46.24,46.43,46.18,46.33,41003.0,44.3595,44.5418,44.302,44.4459,41003.0
2022-04-28 15:00:00,46.3,46.55,46.28,46.45,57801.0,44.4171,44.6569,44.3979,44.561,57801.0
2022-04-28 15:30:00,46.45,46.48,46.16,46.4,276336.0,44.561,44.5898,44.2828,44.513,276336.0
2022-04-29 09:30:00,46.24,47.17,46.24,47.14,71594.0,44.3595,45.2517,44.3595,45.2229,71594.0
2022-04-29 10:00:00,47.12,47.12,46.22,46.23,31478.0,45.2038,45.2038,44.3404,44.3499,31478.0
2022-04-29 10:30:00,46.23,46.42,46.1,46.28,67075.0,44.3499,44.5322,44.2252,44.3979,67075.0
2022-04-29 11:00:00,46.3,46.37,46.12,46.27,36173.0,44.4171,44.4843,44.2444,44.3883,36173.0
2022-04-29 11:30:00,46.3,46.44,46.14,46.15,22703.0,44.4171,44.5514,44.2636,44.2732,22703.0
2022-04-29 12:00:00,46.15,46.15,46.0,46.15,54421.0,44.2732,44.2732,44.1293,44.2732,54421.0
2022-04-29 12:30:00,46.15,46.17,45.98,45.99,166455.0,44.2732,44.2924,44.1101,44.1197,166455.0
2022-04-29 13:00:00,45.98,46.15,45.87,46.06,32496.0,44.1101,44.2732,44.0046,44.1869,32496.0
2022-04-29 13:30:00,46.07,46.2,45.97,46.02,18818.0,44.1965,44.3212,44.1005,44.1485,18818.0
2022-04-29 14:00:00,46.03,46.03,45.81,45.83,27008.0,44.1581,44.1581,43.947,43.9662,27008.0
2022-04-29 14:30:00,45.83,45.92,45.63,45.71,85501.0,43.9662,44.0526,43.7743,43.8511,85501.0
2022-04-29 15:00:00,45.7,45.86,45.55,45.73,50987.0,43.8415,43.995,43.6976,43.8703,50987.0
2022-04-29 15:30:00,45.73,45.84,45.24,45.38,233995.0,43.8703,43.9758,43.4002,43.5345,233995.0
2022-05-02 09:30:00,45.38,46.11,45.34,45.93,49832.0,43.5345,44.2348,43.4961,44.0621,49832.0
2022-05-02 10:00:00,45.87,46.06,45.5,45.94,40435.0,44.0046,44.1869,43.6496,44.0717,40435.0
2022-05-02 10:30:00,45.95,46.14,45.84,45.97,60791.0,44.0813,44.2636,43.9758,44.1005,60791.0
2022-05-02 11:00:00,45.98,46.0,45.78,45.87,62575.0,44.1101,44.1293,43.9182,44.0046,62575.0
2022-05-02 11:30:00,45.89,45.95,45.59,45.87,48603.0,44.0238,44.0813,43.736,44.0046,48603.0
2022-05-02 12:00:00,45.88,45.95,45.61,45.76,53566.0,44.0142,44.0813,43.7552,43.8991,53566.0
2022-05-02 12:30:00,45.79,45.87,45.35,45.36,28243.0,43.9278,44.0046,43.5057,43.5153,28243.0
2022-05-02 13:00:00,45.4,45.47,45.19,45.26,39192.0,43.5537,43.6209,43.3522,43.4194,39192.0
2022-05-02 13:30:00,45.25,45.33,44.9,45.01,34221.0,43.4098,43.4865,43.074,43.1796,34221.0
2022-05-02 14:00:00,45.0,45.16,44.73,44.89,28217.0,43.17,43.3235,42.9109,43.0644,28217.0
2022-05-02 14:30:00,44.88,45.21,44.85,45.04,40961.0,43.0548,43.3714,43.0261,43.2083,40961.0
2022-05-02 15:00:00,45.05,45.74,45.05,45.72,88402.0,43.2179,43.8799,43.2179,43.8607,88402.0
2022-05-02 15:30:00,45.73,46.08,45.65,46.05,195425.0,43.8703,44.206,43.7935,44.1773,195425.0
2022-05-03 09:30:00,46.0,46.44,45.95,46.3,37957.0,44.1293,44.5514,44.0813,44.4171,37957.0
2022-05-03 10:00:00,46.31,46.68,46.31,46.61,42627.0,44.4267,44.7816,44.4267,44.7145,42627.0
2022-05-03 10:30:00,46.61,46.68,46.19,46.42,35170.0,44.7145,44.7816,44.3116,44.5322,35170.0
2022-05-03 11:00:00,46.4,46.7,46.33,46.63,25443.0,44.513,44.8008,44.4459,44.7337,25443.0
2022-05-03 11:30:00,46.65,46.78,46.56,46.68,22102.0,44.7529,44.8776,44.6665,44.7816,22102.0
2022-05-03 12:00:00,46.65,46.69,46.44,46.55,35195.0,44.7529,44.7912,44.5514,44.6569,35195.0
2022-05-03 12:30:00,46.46,46.65,46.38,46.65,41537.0,44.5706,44.7529,44.4938,44.7529,41537.0
2022-05-03 13:00:00,46.65,46.97,46.65,46.83,50520.0,44.7529,45.0599,44.7529,44.9255,50520.0
2022-05-03 13:30:00,46.84,47.06,46.84,46.97,48782.0,44.9351,45.1462,44.9351,45.0599,48782.0
2022-05-03 14:00:00,46.98,46.98,46.67,46.8,44831.0,45.0694,45.0694,44.7721,44.8968,44831.0
2022-05-03 14:30:00,46.8,47.04,46.63,47.03,69753.0,44.8968,45.127,44.7337,45.1174,69753.0
2022-05-03 15:00:00,47.03,47.16,46.94,47.03,76939.0,45.1174,45.2421,45.0311,45.1174,76939.0
2022-05-03 15:30:00,47.03,47.09,46.77,46.92,237933.0,45.1174,45.175,44.868,45.0119,237933.0
2022-05-04 09:30:00,46.58,47.38,45.9,47.14,55341.0,44.6857,45.4532,44.0334,45.2229,55341.0
2022-05-04 10:00:00,47.13,47.2,46.89,47.08,27590.0,45.2133,45.2805,44.9831,45.1654,27590.0
2022-05-04 10:30:00,47.08,47.21,46.96,46.97,28702.0,45.1654,45.2901,45.0503,45.0599,28702.0
2022-05-04 11:00:00,46.97,46.99,46.69,46.72,76023.0,45.0599,45.079,44.7912,44.82,76023.0
2022-05-04 11:30:00,46.71,46.72,46.4,46.51,32828.0,44.8104,44.82,44.513,44.6186,32828.0
2022-05-04 12:00:00,46.51,46.88,46.49,46.84,46583.0,44.6186,44.9735,44.5994,44.9351,46583.0
2022-05-04 12:30:00,46.84,46.93,46.79,46.9,32382.0,44.9351,45.0215,44.8872,44.9927,32382.0
2022-05-04 13:00:00,46.91,46.98,46.78,46.8,26390.0,45.0023,45.0694,44.8776,44.8968,26390.0
2022-05-04 13:30:00,46.81,46.92,46.7,46.87,27962.0,44.9064,45.0119,44.8008,44.9639,27962.0
2022-05-04 14:00:00,46.9,47.07,46.49,46.86,35575.0,44.9927,45.1558,44.5994,44.9543,35575.0
2022-05-04 14:30:00,46.9,47.57,46.29,47.5,45211.0,44.9927,45.6355,44.4075,45.5683,45211.0
2022-05-04 15:00:00,47.52,47.78,47.45,47.78,54444.0,45.5875,45.8369,45.5203,45.8369,54444.0
2022-05-04 15:30:00,47.79,48.17,47.79,48.01,107880.0,45.8465,46.2111,45.8465,46.0576,107880.0
2022-05-05 09:30:00,47.15,47.49,47.09,47.31,48924.0,45.2325,45.5587,45.175,45.386,48924.0
2022-05-05 10:00:00,47.3,47.34,46.8,46.83,27326.0,45.3764,45.4148,44.8968,44.9255,27326.0
2022-05-05 10:30:00,46.83,46.99,46.63,46.98,54097.0,44.9255,45.079,44.7337,45.0694,54097.0
2022-05-05 11:00:00,46.98,47.0,46.53,46.75,78262.0,45.0694,45.0886,44.6377,44.8488,78262.0
2022-05-05 11:30:00,46.75,47.04,46.69,46.69,84863.0,44.8488,45.127,44.7912,44.7912,84863.0
2022-05-05 12:00:00,46.67,46.75,46.4,46.67,38090.0,44.7721,44.8488,44.513,44.7721,38090.0
2022-05-05 12:30:00,46.65,46.73,46.38,46.67,24294.0,44.7529,44.8296,44.4938,44.7721,24294.0
2022-05-05 13:00:00,46.72,46.99,46.72,46.84,26822.0,44.82,45.079,44.82,44.9351,26822.0
2022-05-05 13:30:00,46.83,46.91,46.5,46.55,24059.0,44.9255,45.0023,44.609,44.6569,24059.0
2022-05-05 14:00:00,46.55,46.75,46.36,46.36,32002.0,44.6569,44.8488,44.4747,44.4747,32002.0
2022-05-05 14:30:00,46.35,46.57,46.28,46.42,32463.0,44.4651,44.6761,44.3979,44.5322,32463.0
2022-05-05 15:00:00,46.44,46.46,46.03,46.06,53799.0,44.5514,44.5706,44.1581,44.1869,53799.0
2022-05-05 15:30:00,46.03,46.45,45.92,46.44,178186.0,44.1581,44.561,44.0526,44.5514,178186.0
2022-05-06 09:30:00,46.24,46.34,45.14,45.33,31874.0,44.3595,44.4555,43.3043,43.4865,31874.0
2022-05-06 10:00:00,45.36,45.96,45.36,45.76,35149.0,43.5153,44.0909,43.5153,43.8991,35149.0
2022-05-06 10:30:00,45.78,45.88,45.35,45.84,34766.0,43.9182,44.0142,43.5057,43.9758,34766.0
2022-05-06 11:00:00,45.82,46.2,45.63,45.99,65017.0,43.9566,44.3212,43.7743,44.1197,65017.0
2022-05-06 11:30:00,46.01,46.07,45.5,45.5,25282.0,44.1389,44.1965,43.6496,43.6496,25282.0
2022-05-06 12:00:00,45.53,45.8,45.33,45.72,24724.0,43.6784,43.9374,43.4865,43.8607,24724.0
2022-05-06 12:30:00,45.75,45.92,45.5,45.91,49082.0,43.8895,44.0526,43.6496,44.043,49082.0
2022-05-06 13:00:00,45.93,45.93,45.39,45.64,33086.0,44.0621,44.0621,43.5441,43.7839,33086.0
2022-05-06 13:30:00,45.69,45.77,45.46,45.66,47173.0,43.8319,43.9087,43.6113,43.8031,47173.0
2022-05-06 14:00:00,45.66,45.79,45.43,45.58,120249.0,43.8031,43.9278,43.5825,43.7264,120249.0
2022-05-06 14:30:00,45.56,45.83,45.43,45.67,137600.0,43.7072,43.9662,43.5825,43.8127,137600.0
2022-05-06 15:00:00,45.62,45.69,45.51,45.62,55171.0,43.7648,43.8319,43.6592,43.7648,55171.0
2022-05-06 15:30:00,45.65,46.12,45.63,45.73,291167.0,43.7935,44.2444,43.7743,43.8703,291167.0
2022-05-09 09:30:00,44.99,45.54,44.73,45.52,76845.0,43.1604,43.688,42.9109,43.6688,76845.0
2022-05-09 10:00:00,45.49,45.74,45.34,45.47,100929.0,43.64,43.8799,43.4961,43.6209,100929.0
2022-05-09 10:30:00,45.47,45.48,44.99,45.08,43343.0,43.6209,43.6304,43.1604,43.2467,43343.0
2022-05-09 11:00:00,45.07,45.18,44.7,44.76,44821.0,43.2371,43.3426,42.8822,42.9397,44821.0
2022-05-09 11:30:00,44.7,44.95,44.63,44.84,22625.0,42.8822,43.122,42.815,43.0165,22625.0
2022-05-09 12:00:00,44.8,45.2,44.75,45.02,17971.0,42.9781,43.3618,42.9301,43.1892,17971.0
2022-05-09 12:30:00,45.02,45.1,44.63,44.63,26466.0,43.1892,43.2659,42.815,42.815,26466.0
2022-05-09 13:00:00,44.6,44.86,44.58,44.84,30145.0,42.7862,43.0357,42.767,43.0165,30145.0
2022-05-09 13:30:00,44.85,44.91,44.58,44.74,31648.0,43.0261,43.0836,42.767,42.9205,31648.0
2022-05-09 14:00:00,44.8,44.88,44.46,44.53,46752.0,42.9781,43.0548,42.6519,42.7191,46752.0
2022-05-09 14:30:00,44.53,44.95,44.52,44.93,47927.0,42.7191,43.122,42.7095,43.1028,47927.0
2022-05-09 15:00:00,44.95,45.01,44.6,44.64,35282.0,43.122,43.1796,42.7862,42.8246,35282.0
2022-05-09 15:30:00,44.66,44.75,44.3,44.52,193597.0,42.8438,42.9301,42.4984,42.7095,193597.0
2022-05-10 09:30:00,45.24,45.47,44.58,44.94,45634.0,43.508,43.7292,42.8733,43.2195,45634.0
2022-05-10 10:00:00,44.93,45.04,44.61,44.72,36058.0,43.2099,43.3157,42.9021,43.0079,36058.0
2022-05-10 10:30:00,44.74,44.75,44.03,44.08,26347.0,43.0271,43.0368,42.3443,42.3924,26347.0
2022-05-10 11:00:00,44.04,44.15,43.76,43.87,57270.0,42.3539,42.4597,42.0847,42.1904,57270.0
2022-05-10 11:30:00,43.87,44.03,43.66,43.82,31907.0,42.1904,42.3443,41.9885,42.1424,31907.0
2022-05-10 12:00:00,43.84,43.98,43.68,43.71,27919.0,42.1616,42.2962,42.0077,42.0366,27919.0
2022-05-10 12:30:00,43.71,43.78,43.46,43.59,30381.0,42.0366,42.1039,41.7961,41.9212,30381.0
2022-05-10 13:00:00,43.57,43.88,43.54,43.88,48440.0,41.9019,42.2001,41.8731,42.2001,48440.0
2022-05-10 13:30:00,43.9,44.64,43.9,44.64,37221.0,42.2193,42.931,42.2193,42.931,37221.0
2022-05-10 14:00:00,44.64,44.68,44.34,44.45,32340.0,42.931,42.9694,42.6425,42.7482,32340.0
2022-05-10 14:30:00,44.48,44.57,44.33,44.5,27693.0,42.7771,42.8636,42.6328,42.7963,27693.0
2022-05-10 15:00:00,44.52,44.7,44.2,44.24,49906.0,42.8156,42.9887,42.5078,42.5463,49906.0
2022-05-10 15:30:00,44.23,44.29,44.08,44.29,167868.0,42.5367,42.5944,42.3924,42.5944,167868.0
2022-05-11 09:30:00,44.34,44.8,43.78,44.74,32161.0,42.6425,43.0848,42.1039,43.0271,32161.0
2022-05-11 10:00:00,44.76,44.88,44.33,44.81,16874.0,43.0464,43.1618,42.6328,43.0945,16874.0
2022-05-11 10:30:00,44.85,44.95,44.45,44.54,19724.0,43.1329,43.2291,42.7482,42.8348,19724.0
2022-05-11 11:00:00,44.57,44.66,44.21,44.66,32112.0,42.8636,42.9502,42.5174,42.9502,32112.0
2022-05-11 11:30:00,44.57,44.75,44.42,44.49,15743.0,42.8636,43.0368,42.7194,42.7867,15743.0
2022-05-11 12:00:00,44.46,44.49,44.06,44.06,21442.0,42.7579,42.7867,42.3732,42.3732,21442.0
2022-05-11 12:30:00,44.03,44.07,43.76,43.76,18115.0,42.3443,42.3828,42.0847,42.0847,18115.0
2022-05-11 13:00:00,43.75,43.79,43.57,43.57,18239.0,42.075,42.1135,41.9019,41.9019,18239.0
2022-05-11 13:30:00,43.54,43.59,43.19,43.27,82774.0,41.8731,41.9212,41.5365,41.6134,82774.0
2022-05-11 14:00:00,43.29,43.65,43.29,43.49,50769.0,41.6327,41.9789,41.6327,41.825,50769.0
2022-05-11 14:30:00,43.48,43.67,43.28,43.36,71723.0,41.8154,41.9981,41.623,41.7,71723.0
2022-05-11 15:00:00,43.34,43.37,43.11,43.14,49393.0,41.6807,41.7096,41.4595,41.4884,49393.0
2022-05-11 15:30:00,43.13,43.2,42.75,42.91,237848.0,41.4788,41.5461,41.1133,41.2672,237848.0
2022-05-12 09:30:00,42.75,43.37,42.67,43.16,55942.0,41.1133,41.7096,41.0364,41.5076,55942.0
2022-05-12 10:00:00,43.19,43.86,43.18,43.73,44150.0,41.5365,42.1808,41.5269,42.0558,44150.0
2022-05-12 10:30:00,43.76,43.86,43.56,43.79,123260.0,42.0847,42.1808,41.8923,42.1135,123260.0
2022-05-12 11:00:00,43.77,44.0,43.65,43.73,24851.0,42.0943,42.3155,41.9789,42.0558,24851.0
2022-05-12 11:30:00,43.72,43.89,43.22,43.22,36678.0,42.0462,42.2097,41.5653,41.5653,36678.0
2022-05-12 12:00:00,43.25,43.68,43.2,43.66,34425.0,41.5942,42.0077,41.5461,41.9885,34425.0
2022-05-12 12:30:00,43.7,44.02,43.69,43.81,24562.0,42.027,42.3347,42.0173,42.1327,24562.0
2022-05-12 13:00:00,43.76,43.84,43.53,43.55,18993.0,42.0847,42.1616,41.8635,41.8827,18993.0
2022-05-12 13:30:00,43.54,43.63,43.12,43.21,131364.0,41.8731,41.9596,41.4692,41.5557,131364.0
2022-05-12 14:00:00,43.21,43.34,43.08,43.19,81758.0,41.5557,41.6807,41.4307,41.5365,81758.0
2022-05-12 14:30:00,43.19,43.27,43.01,43.2,88579.0,41.5365,41.6134,41.3634,41.5461,88579.0
2022-05-12 15:00:00,43.21,43.88,43.21,43.71,109876.0,41.5557,42.2001,41.5557,42.0366,109876.0
2022-05-12 15:30:00,43.72,44.21,43.7,44.2,192845.0,42.0462,42.5174,42.027,42.5078,192845.0
2022-05-13 09:30:00,44.76,45.53,44.49,45.31,33837.0,43.0464,43.7869,42.7867,43.5753,33837.0
2022-05-13 10:00:00,45.38,45.56,45.23,45.49,23608.0,43.6426,43.8157,43.4984,43.7484,23608.0
2022-05-13 10:30:00,45.51,45.56,45.16,45.33,30012.0,43.7677,43.8157,43.4311,43.5946,30012.0
2022-05-13 11:00:00,45.3,45.32,45.17,45.21,24767.0,43.5657,43.5849,43.4407,43.4791,24767.0
2022-05-13 11:30:00,45.21,45.35,45.12,45.34,113002.0,43.4791,43.6138,43.3926,43.6042,113002.0
2022-05-13 12:00:00,45.38,45.5,45.22,45.24,14904.0,43.6426,43.758,43.4888,43.508,14904.0
2022-05-13 12:30:00,45.27,45.32,45.03,45.16,27782.0,43.5368,43.5849,43.306,43.4311,27782.0
2022-05-13 13:00:00,45.19,45.27,44.98,45.1,45149.0,43.4599,43.5368,43.258,43.3734,45149.0
2022-05-13 13:30:00,45.11,45.14,44.99,44.99,38777.0,43.383,43.4118,43.2676,43.2676,38777.0
2022-05-13 14:00:00,45.0,45.08,44.86,45.01,60628.0,43.2772,43.3541,43.1425,43.2868,60628.0
2022-05-13 14:30:00,45.02,45.27,44.99,45.24,21593.0,43.2964,43.5368,43.2676,43.508,21593.0
2022-05-13 15:00:00,45.27,45.39,45.25,45.33,26942.0,43.5368,43.6523,43.5176,43.5946,26942.0
2022-05-13 15:30:00,45.34,45.34,44.99,45.08,168559.0,43.6042,43.6042,43.2676,43.3541,168559.0
2022-05-16 09:30:00,45.03,45.09,43.92,44.24,26193.0,43.306,43.3637,42.2385,42.5463,26193.0
2022-05-16 10:00:00,44.27,44.77,44.12,44.77,22573.0,42.5751,43.056,42.4309,43.056,22573.0
2022-05-16 10:30:00,44.77,44.78,43.95,43.99,26942.0,43.056,43.0656,42.2674,42.3059,26942.0
2022-05-16 11:00:00,43.96,44.22,43.94,44.05,20567.0,42.277,42.527,42.2578,42.3636,20567.0
2022-05-16 11:30:00,44.08,44.59,44.03,44.58,18735.0,42.3924,42.8829,42.3443,42.8733,18735.0
2022-05-16 12:00:00,44.6,44.74,44.43,44.46,27675.0,42.8925,43.0271,42.729,42.7579,27675.0
2022-05-16 12:30:00,44.46,44.46,44.25,44.27,23449.0,42.7579,42.7579,42.5559,42.5751,23449.0
2022-05-16 13:00:00,44.27,44.71,44.24,44.69,15465.0,42.5751,42.9983,42.5463,42.9791,15465.0
2022-05-16 13:30:00,44.71,44.77,44.57,44.62,33849.0,42.9983,43.056,42.8636,42.9117,33849.0
2022-05-16 14:00:00,44.62,44.77,44.51,44.73,26706.0,42.9117,43.056,42.8059,43.0175,26706.0
2022-05-16 14:30:00,44.74,44.8,44.61,44.71,21300.0,43.0271,43.0848,42.9021,42.9983,21300.0
2022-05-16 15:00:00,44.68,44.73,44.38,44.38,29859.0,42.9694,43.0175,42.6809,42.6809,29859.0
2022-05-16 15:30:00,44.38,44.4,44.15,44.26,104004.0,42.6809,42.7002,42.4597,42.5655,104004.0
2022-05-17 09:30:00,44.98,45.89,44.92,45.39,74181.0,43.258,44.1331,43.2002,43.6523,74181.0
2022-05-17 10:00:00,45.42,45.59,45.18,45.29,52858.0,43.6811,43.8446,43.4503,43.5561,52858.0
2022-05-17 10:30:00,45.32,45.36,44.99,45.25,15775.0,43.5849,43.6234,43.2676,43.5176,15775.0
2022-05-17 11:00:00,45.24,45.5,45.24,45.44,85127.0,43.508,43.758,43.508,43.7003,85127.0
2022-05-17 11:30:00,45.48,45.77,45.46,45.77,48559.0,43.7388,44.0177,43.7196,44.0177,48559.0
2022-05-17 12:00:00,45.78,46.0,45.77,46.0,24855.0,44.0273,44.2389,44.0177,44.2389,24855.0
2022-05-17 12:30:00,46.0,46.07,45.97,46.0,29146.0,44.2389,44.3062,44.2101,44.2389,29146.0
2022-05-17 13:00:00,46.0,46.17,45.98,45.99,30435.0,44.2389,44.4024,44.2197,44.2293,30435.0
2022-05-17 13:30:00,45.98,46.09,45.95,45.99,14980.0,44.2197,44.3255,44.1908,44.2293,14980.0
2022-05-17 14:00:00,46.0,46.07,45.68,45.9,22315.0,44.2389,44.3062,43.9312,44.1427,22315.0
2022-05-17 14:30:00,45.86,46.1,45.74,46.0,23222.0,44.1043,44.3351,43.9889,44.2389,23222.0
2022-05-17 15:00:00,46.01,46.21,45.99,46.17,37009.0,44.2485,44.4409,44.2293,44.4024,37009.0
2022-05-17 15:30:00,46.17,46.2,45.98,46.06,143737.0,44.4024,44.4312,44.2197,44.2966,143737.0
2022-05-18 09:30:00,45.57,45.68,45.24,45.48,38557.0,43.8254,43.9312,43.508,43.7388,38557.0
2022-05-18 10:00:00,45.53,45.77,45.27,45.29,12677.0,43.7869,44.0177,43.5368,43.5561,12677.0
2022-05-18 10:30:00,45.19,45.47,45.17,45.39,16161.0,43.4599,43.7292,43.4407,43.6523,16161.0
2022-05-18 11:00:00,45.38,45.38,44.54,44.58,35443.0,43.6426,43.6426,42.8348,42.8733,35443.0
2022-05-18 11:30:00,44.59,44.85,44.54,44.57,23496.0,42.8829,43.1329,42.8348,42.8636,23496.0
2022-05-18 12:00:00,44.55,44.73,44.4,44.48,57623.0,42.8444,43.0175,42.7002,42.7771,57623.0
2022-05-18 12:30:00,44.46,44.56,44.39,44.56,29681.0,42.7579,42.854,42.6905,42.854,29681.0
2022-05-18 13:00:00,44.51,44.51,44.19,44.35,21161.0,42.8059,42.8059,42.4982,42.6521,21161.0
2022-05-18 13:30:00,44.31,44.38,44.06,44.23,54476.0,42.6136,42.6809,42.3732,42.5367,54476.0
2022-05-18 14:00:00,44.31,44.38,44.15,44.37,24338.0,42.6136,42.6809,42.4597,42.6713,24338.0
2022-05-18 14:30:00,44.34,44.41,43.92,44.0,24799.0,42.6425,42.7098,42.2385,42.3155,24799.0
2022-05-18 15:00:00,43.98,44.17,43.88,43.93,25621.0,42.2962,42.479,42.2001,42.2482,25621.0
2022-05-18 15:30:00,43.95,44.17,43.91,44.03,125689.0,42.2674,42.479,42.2289,42.3443,125689.0
2022-05-19 09:30:00,43.73,44.41,43.45,43.74,89568.0,42.0558,42.7098,41.7865,42.0654,89568.0
2022-05-19 10:00:00,43.84,44.47,43.84,44.19,111215.0,42.1616,42.7675,42.1616,42.4982,111215.0
2022-05-19 10:30:00,44.13,44.34,43.98,44.15,47924.0,42.4405,42.6425,42.2962,42.4597,47924.0
2022-05-19 11:00:00,44.18,44.51,44.09,44.48,51135.0,42.4886,42.8059,42.402,42.7771,51135.0
2022-05-19 11:30:00,44.5,45.05,44.48,44.97,42098.0,42.7963,43.3253,42.7771,43.2483,42098.0
2022-05-19 12:00:00,44.92,44.93,44.62,44.73,25141.0,43.2002,43.2099,42.9117,43.0175,25141.0
2022-05-19 12:30:00,44.79,44.81,44.47,44.6,11044.0,43.0752,43.0945,42.7675,42.8925,11044.0
2022-05-19 13:00:00,44.62,44.73,44.37,44.69,15422.0,42.9117,43.0175,42.6713,42.9791,15422.0
2022-05-19 13:30:00,44.65,45.19,44.63,45.13,16942.0,42.9406,43.4599,42.9214,43.4022,16942.0
2022-05-19 14:00:00,45.07,45.07,44.79,44.87,14739.0,43.3445,43.3445,43.0752,43.1522,14739.0
2022-05-19 14:30:00,44.82,45.0,44.68,44.97,14592.0,43.1041,43.2772,42.9694,43.2483,14592.0
2022-05-19 15:00:00,44.99,45.11,44.56,44.58,37545.0,43.2676,43.383,42.854,42.8733,37545.0
2022-05-19 15:30:00,44.57,44.72,44.42,44.45,102724.0,42.8636,43.0079,42.7194,42.7482,102724.0
2022-05-20 09:30:00,45.29,45.54,44.38,44.56,52430.0,43.5561,43.7965,42.6809,42.854,52430.0
2022-05-20 10:00:00,44.56,44.61,44.25,44.37,30826.0,42.854,42.9021,42.5559,42.6713,30826.0
2022-05-20 10:30:00,44.35,44.43,44.04,44.12,47065.0,42.6521,42.729,42.3539,42.4309,47065.0
2022-05-20 11:00:00,44.13,44.24,43.97,44.15,104812.0,42.4405,42.5463,42.2866,42.4597,104812.0
2022-05-20 11:30:00,44.16,44.34,44.12,44.23,78893.0,42.4693,42.6425,42.4309,42.5367,78893.0
2022-05-20 12:00:00,44.24,44.32,43.92,44.26,336804.0,42.5463,42.6232,42.2385,42.5655,336804.0
2022-05-20 12:30:00,44.25,44.27,43.95,44.17,132662.0,42.5559,42.5751,42.2674,42.479,132662.0
2022-05-20 13:00:00,44.18,44.25,43.82,43.88,235466.0,42.4886,42.5559,42.1424,42.2001,235466.0
2022-05-20 13:30:00,43.85,44.29,43.85,44.16,46627.0,42.1712,42.5944,42.1712,42.4693,46627.0
2022-05-20 14:00:00,44.19,44.27,43.94,44.1,53313.0,42.4982,42.5751,42.2578,42.4116,53313.0
2022-05-20 14:30:00,44.13,44.39,43.98,44.28,36055.0,42.4405,42.6905,42.2962,42.5848,36055.0
2022-05-20 15:00:00,44.28,44.48,44.15,44.48,127683.0,42.5848,42.7771,42.4597,42.7771,127683.0
2022-05-20 15:30:00,44.48,45.0,44.41,44.93,152076.0,42.7771,43.2772,42.7098,43.2099,152076.0
2022-05-23 09:30:00,45.54,45.54,44.89,44.89,29484.0,43.7965,43.7965,43.1714,43.1714,29484.0
2022-05-23 10:00:00,44.85,44.91,44.56,44.74,49043.0,43.1329,43.1906,42.854,43.0271,49043.0
2022-05-23 10:30:00,44.79,45.14,44.7,45.14,46203.0,43.0752,43.4118,42.9887,43.4118,46203.0
2022-05-23 11:00:00,45.15,45.31,45.08,45.24,36513.0,43.4214,43.5753,43.3541,43.508,36513.0
2022-05-23 11:30:00,45.25,45.65,45.25,45.52,48258.0,43.5176,43.9023,43.5176,43.7773,48258.0
2022-05-23 12:00:00,45.52,45.65,45.41,45.56,38275.0,43.7773,43.9023,43.6715,43.8157,38275.0
2022-05-23 12:30:00,45.57,45.64,45.47,45.62,36761.0,43.8254,43.8927,43.7292,43.8734,36761.0
2022-05-23 13:00:00,45.6,45.63,45.38,45.63,72343.0,43.8542,43.8831,43.6426,43.8831,72343.0
2022-05-23 13:30:00,45.61,45.83,45.55,45.79,68398.0,43.8638,44.0754,43.8061,44.0369,68398.0
2022-05-23 14:00:00,45.8,45.82,45.68,45.7,53391.0,44.0466,44.0658,43.9312,43.9504,53391.0
2022-05-23 14:30:00,45.7,45.82,45.66,45.73,55031.0,43.9504,44.0658,43.9119,43.9792,55031.0
2022-05-23 15:00:00,45.72,45.77,45.54,45.66,76131.0,43.9696,44.0177,43.7965,43.9119,76131.0
2022-05-23 15:30:00,45.66,45.73,45.46,45.64,214806.0,43.9119,43.9792,43.7196,43.8927,214806.0
2022-05-24 09:30:00,45.24,45.63,45.02,45.15,43300.0,43.508,43.8831,43.2964,43.4214,43300.0
2022-05-24 10:00:00,45.09,45.24,44.63,44.96,76649.0,43.3637,43.508,42.9214,43.2387,76649.0
2022-05-24 10:30:00,44.97,44.97,44.69,44.87,54312.0,43.2483,43.2483,42.9791,43.1522,54312.0
2022-05-24 11:00:00,44.88,45.01,44.7,44.76,36721.0,43.1618,43.2868,42.9887,43.0464,36721.0
2022-05-24 11:30:00,44.76,45.28,44.72,45.22,88919.0,43.0464,43.5465,43.0079,43.4888,88919.0
2022-05-24 12:00:00,45.18,45.53,45.17,45.3,75508.0,43.4503,43.7869,43.4407,43.5657,75508.0
2022-05-24 12:30:00,45.32,45.44,45.06,45.1,98607.0,43.5849,43.7003,43.3349,43.3734,98607.0
2022-05-24 13:00:00,45.09,45.35,44.99,45.3,43092.0,43.3637,43.6138,43.2676,43.5657,43092.0
2022-05-24 13:30:00,45.28,45.45,45.18,45.37,36892.0,43.5465,43.71,43.4503,43.633,36892.0
2022-05-24 14:00:00,45.37,45.61,45.32,45.55,33091.0,43.633,43.8638,43.5849,43.8061,33091.0
2022-05-24 14:30:00,45.55,45.58,45.16,45.3,38539.0,43.8061,43.835,43.4311,43.5657,38539.0
2022-05-24 15:00:00,45.29,45.43,45.19,45.35,68891.0,43.5561,43.6907,43.4599,43.6138,68891.0
2022-05-24 15:30:00,45.35,45.68,45.13,45.18,287506.0,43.6138,43.9312,43.4022,43.4503,287506.0
2022-05-25 09:30:00,44.93,45.6,44.93,45.21,22758.0,43.2099,43.8542,43.2099,43.4791,22758.0
2022-05-25 10:00:00,45.22,45.47,45.03,45.47,32823.0,43.4888,43.7292,43.306,43.7292,32823.0
2022-05-25 10:30:00,45.48,45.61,45.36,45.38,21048.0,43.7388,43.8638,43.6234,43.6426,21048.0
2022-05-25 11:00:00,45.38,45.39,45.1,45.14,17755.0,43.6426,43.6523,43.3734,43.4118,17755.0
2022-05-25 11:30:00,45.12,45.17,44.92,45.11,13314.0,43.3926,43.4407,43.2002,43.383,13314.0
2022-05-25 12:00:00,45.13,45.14,44.61,44.71,14149.0,43.4022,43.4118,42.9021,42.9983,14149.0
2022-05-25 12:30:00,44.73,44.73,44.48,44.59,15513.0,43.0175,43.0175,42.7771,42.8829,15513.0
2022-05-25 13:00:00,44.58,44.58,44.39,44.57,20283.0,42.8733,42.8733,42.6905,42.8636,20283.0
2022-05-25 13:30:00,44.56,44.63,44.49,44.55,20543.0,42.854,42.9214,42.7867,42.8444,20543.0
2022-05-25 14:00:00,44.51,44.87,44.41,44.84,63483.0,42.8059,43.1522,42.7098,43.1233,63483.0
2022-05-25 14:30:00,44.84,45.13,44.83,45.09,42192.0,43.1233,43.4022,43.1137,43.3637,42192.0
2022-05-25 15:00:00,45.1,45.27,45.08,45.15,48183.0,43.3734,43.5368,43.3541,43.4214,48183.0
2022-05-25 15:30:00,45.15,45.16,44.52,44.87,312064.0,43.4214,43.4311,42.8156,43.1522,312064.0
2022-05-26 09:30:00,45.4,46.22,45.29,46.11,28549.0,43.6619,44.4505,43.5561,44.3447,28549.0
2022-05-26 10:00:00,46.1,46.41,46.07,46.3,38930.0,44.3351,44.6332,44.3062,44.5274,38930.0
2022-05-26 10:30:00,46.32,46.32,45.91,46.07,42588.0,44.5467,44.5467,44.1523,44.3062,42588.0
2022-05-26 11:00:00,46.08,46.21,46.0,46.16,102796.0,44.3158,44.4409,44.2389,44.3928,102796.0
2022-05-26 11:30:00,46.16,46.26,46.07,46.23,36465.0,44.3928,44.4889,44.3062,44.4601,36465.0
2022-05-26 12:00:00,46.23,46.64,46.15,46.59,29012.0,44.4601,44.8544,44.3832,44.8063,29012.0
2022-05-26 12:30:00,46.59,46.59,46.38,46.44,17350.0,44.8063,44.8063,44.6044,44.6621,17350.0
2022-05-26 13:00:00,46.45,46.54,46.35,46.42,14762.0,44.6717,44.7582,44.5755,44.6428,14762.0
2022-05-26 13:30:00,46.4,46.47,46.32,46.44,17293.0,44.6236,44.6909,44.5467,44.6621,17293.0
2022-05-26 14:00:00,46.45,46.46,46.33,46.36,16777.0,44.6717,44.6813,44.5563,44.5851,16777.0
2022-05-26 14:30:00,46.37,46.41,46.25,46.39,22221.0,44.5947,44.6332,44.4793,44.614,22221.0
2022-05-26 15:00:00,46.38,46.38,46.15,46.26,29095.0,44.6044,44.6044,44.3832,44.4889,29095.0
2022-05-26 15:30:00,46.25,46.42,46.14,46.3,112195.0,44.4793,44.6428,44.3735,44.5274,112195.0
2022-05-27 09:30:00,46.39,47.3,46.39,47.12,31214.0,44.614,45.4891,44.614,45.316,31214.0
2022-05-27 10:00:00,47.06,47.32,47.06,47.11,17095.0,45.2583,45.5084,45.2583,45.3064,17095.0
2022-05-27 10:30:00,47.11,47.21,47.0,47.0,16215.0,45.3064,45.4026,45.2006,45.2006,16215.0
2022-05-27 11:00:00,47.01,47.18,46.96,47.04,20347.0,45.2102,45.3737,45.1621,45.2391,20347.0
2022-05-27 11:30:00,47.04,47.07,46.94,47.05,28088.0,45.2391,45.2679,45.1429,45.2487,28088.0
2022-05-27 12:00:00,47.05,47.29,47.04,47.14,28045.0,45.2487,45.4795,45.2391,45.3353,28045.0
2022-05-27 12:30:00,47.13,47.15,46.9,47.0,14119.0,45.3256,45.3449,45.1044,45.2006,14119.0
2022-05-27 13:00:00,47.01,47.01,46.83,46.84,19502.0,45.2102,45.2102,45.0371,45.0467,19502.0
2022-05-27 13:30:00,46.83,46.93,46.74,46.79,20749.0,45.0371,45.1333,44.9506,44.9987,20749.0
2022-05-27 14:00:00,46.79,46.99,46.76,46.88,38312.0,44.9987,45.191,44.9698,45.0852,38312.0
2022-05-27 14:30:00,46.87,46.93,46.74,46.91,22636.0,45.0756,45.1333,44.9506,45.1141,22636.0
2022-05-27 15:00:00,46.91,47.04,46.89,47.01,78414.0,45.1141,45.2391,45.0948,45.2102,78414.0
2022-05-27 15:30:00,47.0,47.35,46.98,47.34,123221.0,45.2006,45.5372,45.1814,45.5276,123221.0
2022-05-31 09:30:00,47.12,47.16,46.56,46.91,23943.0,45.316,45.3545,44.7775,45.1141,23943.0
2022-05-31 10:00:00,46.92,47.36,46.8,47.18,18628.0,45.1237,45.5468,45.0083,45.3737,18628.0
2022-05-31 10:30:00,47.19,47.5,47.19,47.44,39500.0,45.3833,45.6815,45.3833,45.6238,39500.0
2022-05-31 11:00:00,47.43,47.61,47.3,47.52,67056.0,45.6142,45.7873,45.4891,45.7007,67056.0
2022-05-31 11:30:00,47.49,47.68,47.41,47.64,23153.0,45.6719,45.8546,45.5949,45.8161,23153.0
2022-05-31 12:00:00,47.65,47.65,47.37,47.49,19504.0,45.8257,45.8257,45.5565,45.6719,19504.0
2022-05-31 12:30:00,47.47,47.68,47.47,47.61,17885.0,45.6526,45.8546,45.6526,45.7873,17885.0
2022-05-31 13:00:00,47.61,47.66,47.41,47.46,12980.0,45.7873,45.8353,45.5949,45.643,12980.0
2022-05-31 13:30:00,47.47,47.91,47.47,47.91,10488.0,45.6526,46.0758,45.6526,46.0758,10488.0
2022-05-31 14:00:00,47.9,48.0,47.85,47.93,67747.0,46.0662,46.1623,46.0181,46.095,67747.0
2022-05-31 14:30:00,47.92,47.98,47.74,47.94,107446.0,46.0854,46.1431,45.9123,46.1046,107446.0
2022-05-31 15:00:00,47.93,48.32,47.86,48.26,60933.0,46.095,46.4701,46.0277,46.4124,60933.0
2022-05-31 15:30:00,48.28,48.48,48.0,48.03,191119.0,46.4316,46.624,46.1623,46.1912,191119.0
2022-06-01 09:30:00,48.12,48.37,47.49,47.64,40911.0,46.2777,46.5182,45.6719,45.8161,40911.0
2022-06-01 10:00:00,47.63,47.77,47.26,47.32,25087.0,45.8065,45.9411,45.4507,45.5084,25087.0
2022-06-01 10:30:00,47.34,47.39,47.18,47.33,25774.0,45.5276,45.5757,45.3737,45.518,25774.0
2022-06-01 11:00:00,47.33,47.37,46.97,47.05,21196.0,45.518,45.5565,45.1718,45.2487,21196.0
2022-06-01 11:30:00,47.04,47.13,46.94,46.95,16159.0,45.2391,45.3256,45.1429,45.1525,16159.0
2022-06-01 12:00:00,46.87,47.08,46.84,46.97,11464.0,45.0756,45.2776,45.0467,45.1718,11464.0
2022-06-01 12:30:00,46.97,47.13,46.87,47.01,13298.0,45.1718,45.3256,45.0756,45.2102,13298.0
2022-06-01 13:00:00,47.01,47.46,46.98,47.44,19854.0,45.2102,45.643,45.1814,45.6238,19854.0
2022-06-01 13:30:00,47.43,47.59,47.24,47.32,82980.0,45.6142,45.768,45.4314,45.5084,82980.0
2022-06-01 14:00:00,47.31,47.56,47.25,47.55,24917.0,45.4987,45.7392,45.441,45.7296,24917.0
2022-06-01 14:30:00,47.56,47.84,47.56,47.69,37069.0,45.7392,46.0085,45.7392,45.8642,37069.0
2022-06-01 15:00:00,47.7,47.97,47.65,47.87,59277.0,45.8738,46.1335,45.8257,46.0373,59277.0
2022-06-01 15:30:00,47.87,47.87,47.48,47.49,176379.0,46.0373,46.0373,45.6622,45.6719,176379.0
2022-06-02 09:30:00,47.96,48.34,47.47,48.31,31700.0,46.1239,46.4893,45.6526,46.4605,31700.0
2022-06-02 10:00:00,48.36,48.54,48.16,48.24,21807.0,46.5085,46.6817,46.3162,46.3931,21807.0
2022-06-02 10:30:00,48.22,48.47,48.22,48.41,25017.0,46.3739,46.6143,46.3739,46.5566,25017.0
2022-06-02 11:00:00,48.41,48.64,48.41,48.59,14862.0,46.5566,46.7778,46.5566,46.7297,14862.0
2022-06-02 11:30:00,48.59,48.77,48.46,48.6,14304.0,46.7297,46.9029,46.6047,46.7394,14304.0
2022-06-02 12:00:00,48.61,48.78,48.58,48.78,10170.0,46.749,46.9125,46.7201,46.9125,10170.0
2022-06-02 12:30:00,48.8,48.87,48.7,48.71,22422.0,46.9317,46.999,46.8355,46.8451,22422.0
2022-06-02 13:00:00,48.71,48.92,48.68,48.92,22764.0,46.8451,47.0471,46.8163,47.0471,22764.0
2022-06-02 13:30:00,48.96,49.13,48.96,49.07,46463.0,47.0856,47.2491,47.0856,47.1914,46463.0
2022-06-02 14:00:00,49.11,49.28,49.07,49.12,69692.0,47.2298,47.3933,47.1914,47.2395,69692.0
2022-06-02 14:30:00,49.13,49.15,48.86,48.86,22643.0,47.2491,47.2683,46.9894,46.9894,22643.0
2022-06-02 15:00:00,48.88,49.1,48.88,49.04,40616.0,47.0086,47.2202,47.0086,47.1625,40616.0
2022-06-02 15:30:00,49.04,49.43,49.01,49.33,192164.0,47.1625,47.5376,47.1337,47.4414,192164.0
2022-06-03 09:30:00,48.62,48.88,48.11,48.23,59243.0,46.7586,47.0086,46.2681,46.3835,59243.0
2022-06-03 10:00:00,48.28,48.35,48.1,48.11,44375.0,46.4316,46.4989,46.2585,46.2681,44375.0
2022-06-03 10:30:00,48.08,48.18,47.89,48.02,25025.0,46.2393,46.3354,46.0565,46.1816,25025.0
2022-06-03 11:00:00,47.89,47.96,47.75,47.75,18458.0,46.0565,46.1239,45.9219,45.9219,18458.0
2022-06-03 11:30:00,47.75,47.98,47.72,47.93,13858.0,45.9219,46.1431,45.8931,46.095,13858.0
2022-06-03 12:00:00,47.93,48.24,47.92,48.13,85980.0,46.095,46.3931,46.0854,46.2874,85980.0
2022-06-03 12:30:00,48.14,48.24,48.08,48.23,14310.0,46.297,46.3931,46.2393,46.3835,14310.0
2022-06-03 13:00:00,48.23,48.42,48.21,48.4,34934.0,46.3835,46.5663,46.3643,46.547,34934.0
2022-06-03 13:30:00,48.4,48.55,48.28,48.54,77734.0,46.547,46.6913,46.4316,46.6817,77734.0
2022-06-03 14:00:00,48.52,48.68,48.48,48.68,35540.0,46.6624,46.8163,46.624,46.8163,35540.0
2022-06-03 14:30:00,48.66,48.66,48.55,48.61,46836.0,46.7971,46.7971,46.6913,46.749,46836.0
2022-06-03 15:00:00,48.61,48.66,48.28,48.39,49034.0,46.749,46.7971,46.4316,46.5374,49034.0
2022-06-03 15:30:00,48.38,48.43,48.18,48.23,121664.0,46.5278,46.5759,46.3354,46.3835,121664.0
2022-06-06 09:30:00,48.93,49.28,48.79,49.2,31378.0,47.0567,47.3933,46.9221,47.3164,31378.0
2022-06-06 10:00:00,49.24,49.63,49.24,49.52,52757.0,47.3549,47.7299,47.3549,47.6241,52757.0
2022-06-06 10:30:00,49.52,49.55,49.31,49.31,40955.0,47.6241,47.653,47.4222,47.4222,40955.0
2022-06-06 11:00:00,49.3,49.32,48.7,48.81,26353.0,47.4126,47.4318,46.8355,46.9413,26353.0
2022-06-06 11:30:00,48.83,48.85,48.7,48.8,24762.0,46.9606,46.9798,46.8355,46.9317,24762.0
2022-06-06 12:00:00,48.79,48.8,48.49,48.55,23715.0,46.9221,46.9317,46.6336,46.6913,23715.0
2022-06-06 12:30:00,48.52,48.74,48.48,48.72,31643.0,46.6624,46.874,46.624,46.8548,31643.0
2022-06-06 13:00:00,48.72,48.72,48.62,48.71,15460.0,46.8548,46.8548,46.7586,46.8451,15460.0
2022-06-06 13:30:00,48.69,48.89,48.68,48.86,21864.0,46.8259,47.0183,46.8163,46.9894,21864.0
2022-06-06 14:00:00,48.86,48.87,48.55,48.56,19994.0,46.9894,46.999,46.6913,46.7009,19994.0
2022-06-06 14:30:00,48.56,48.66,48.52,48.59,19071.0,46.7009,46.7971,46.6624,46.7297,19071.0
2022-06-06 15:00:00,48.58,48.62,48.47,48.53,23237.0,46.7201,46.7586,46.6143,46.672,23237.0
2022-06-06 15:30:00,48.49,48.71,48.42,48.67,74822.0,46.6336,46.8451,46.5663,46.8067,74822.0
2022-06-07 09:30:00,48.16,48.57,47.99,48.48,25338.0,46.3162,46.7105,46.1527,46.624,25338.0
2022-06-07 10:00:00,48.44,48.8,48.4,48.8,22081.0,46.5855,46.9317,46.547,46.9317,22081.0
2022-06-07 10:30:00,48.81,48.95,48.79,48.85,36807.0,46.9413,47.076,46.9221,46.9798,36807.0
2022-06-07 11:00:00,48.83,48.9,48.72,48.73,20726.0,46.9606,47.0279,46.8548,46.8644,20726.0
2022-06-07 11:30:00,48.77,48.78,48.55,48.69,19668.0,46.9029,46.9125,46.6913,46.8259,19668.0
2022-06-07 12:00:00,48.71,48.8,48.63,48.76,13595.0,46.8451,46.9317,46.7682,46.8932,13595.0
2022-06-07 12:30:00,48.75,48.92,48.7,48.89,15948.0,46.8836,47.0471,46.8355,47.0183,15948.0
2022-06-07 13:00:00,48.93,48.94,48.81,48.86,15015.0,47.0567,47.0663,46.9413,46.9894,15015.0
2022-06-07 13:30:00,48.87,48.95,48.81,48.9,13063.0,46.999,47.076,46.9413,47.0279,13063.0
2022-06-07 14:00:00,48.88,49.07,48.87,49.05,14139.0,47.0086,47.1914,46.999,47.1721,14139.0
2022-06-07 14:30:00,49.06,49.09,48.89,48.97,15059.0,47.1818,47.2106,47.0183,47.0952,15059.0
2022-06-07 15:00:00,48.96,49.12,48.94,49.08,20809.0,47.0856,47.2395,47.0663,47.201,20809.0
2022-06-07 15:30:00,49.06,49.18,48.79,49.15,122508.0,47.1818,47.2972,46.9221,47.2683,122508.0
2022-06-08 09:30:00,49.0,49.17,48.75,49.0,28111.0,47.124,47.2875,46.8836,47.124,28111.0
2022-06-08 10:00:00,49.02,49.02,48.63,48.69,23314.0,47.1433,47.1433,46.7682,46.8259,23314.0
2022-06-08 10:30:00,48.67,48.74,48.56,48.6,17127.0,46.8067,46.874,46.7009,46.7394,17127.0
2022-06-08 11:00:00,48.62,48.88,48.61,48.82,19388.0,46.7586,47.0086,46.749,46.9509,19388.0
2022-06-08 11:30:00,48.82,48.89,48.76,48.78,13626.0,46.9509,47.0183,46.8932,46.9125,13626.0
2022-06-08 12:00:00,48.75,48.87,48.57,48.61,10693.0,46.8836,46.999,46.7105,46.749,10693.0
2022-06-08 12:30:00,48.61,48.61,48.33,48.49,12970.0,46.749,46.749,46.4797,46.6336,12970.0
2022-06-08 13:00:00,48.48,48.58,48.42,48.5,9132.0,46.624,46.7201,46.5663,46.6432,9132.0
2022-06-08 13:30:00,48.48,48.49,48.31,48.39,10659.0,46.624,46.6336,46.4605,46.5374,10659.0
2022-06-08 14:00:00,48.41,48.54,48.35,48.41,16529.0,46.5566,46.6817,46.4989,46.5566,16529.0
2022-06-08 14:30:00,48.41,48.49,48.3,48.43,19517.0,46.5566,46.6336,46.4508,46.5759,19517.0
2022-06-08 15:00:00,48.44,48.59,48.35,48.58,21483.0,46.5855,46.7297,46.4989,46.7201,21483.0
2022-06-08 15:30:00,48.57,48.58,48.42,48.48,73314.0,46.7105,46.7201,46.5663,46.624,73314.0
2022-06-09 09:30:00,48.01,48.48,47.96,48.16,39261.0,46.1719,46.624,46.1239,46.3162,39261.0
2022-06-09 10:00:00,48.19,48.45,47.94,48.43,31110.0,46.3451,46.5951,46.1046,46.5759,31110.0
2022-06-09 10:30:00,48.5,48.51,47.96,48.11,23834.0,46.6432,46.6528,46.1239,46.2681,23834.0
2022-06-09 11:00:00,48.1,48.21,47.91,48.13,15108.0,46.2585,46.3643,46.0758,46.2874,15108.0
2022-06-09 11:30:00,48.13,48.35,48.1,48.3,17617.0,46.2874,46.4989,46.2585,46.4508,17617.0
2022-06-09 12:00:00,48.31,48.37,48.15,48.29,23927.0,46.4605,46.5182,46.3066,46.4412,23927.0
2022-06-09 12:30:00,48.31,48.46,48.27,48.4,14956.0,46.4605,46.6047,46.422,46.547,14956.0
2022-06-09 13:00:00,48.42,48.5,48.29,48.34,20789.0,46.5663,46.6432,46.4412,46.4893,20789.0
2022-06-09 13:30:00,48.33,48.35,48.2,48.33,28146.0,46.4797,46.4989,46.3547,46.4797,28146.0
2022-06-09 14:00:00,48.31,48.42,48.27,48.41,21975.0,46.4605,46.5663,46.422,46.5566,21975.0
2022-06-09 14:30:00,48.41,48.42,48.13,48.14,26649.0,46.5566,46.5663,46.2874,46.297,26649.0
2022-06-09 15:00:00,48.11,48.17,47.99,48.03,35660.0,46.2681,46.3258,46.1527,46.1912,35660.0
2022-06-09 15:30:00,48.02,48.06,47.75,47.79,97687.0,46.1816,46.22,45.9219,45.9604,97687.0
2022-06-10 09:30:00,46.43,46.92,46.15,46.19,52951.0,44.6524,45.1237,44.3832,44.4216,52951.0
2022-06-10 10:00:00,46.13,46.32,45.93,46.01,34702.0,44.3639,44.5467,44.1716,44.2485,34702.0
2022-06-10 10:30:00,46.03,46.39,46.03,46.2,23052.0,44.2678,44.614,44.2678,44.4312,23052.0
2022-06-10 11:00:00,46.2,46.4,46.09,46.19,35700.0,44.4312,44.6236,44.3255,44.4216,35700.0
2022-06-10 11:30:00,46.22,46.25,46.01,46.13,20596.0,44.4505,44.4793,44.2485,44.3639,20596.0
2022-06-10 12:00:00,46.16,46.26,46.08,46.09,10831.0,44.3928,44.4889,44.3158,44.3255,10831.0
2022-06-10 12:30:00,46.12,46.19,45.99,46.1,12375.0,44.3543,44.4216,44.2293,44.3351,12375.0
2022-06-10 13:00:00,46.07,46.18,46.0,46.16,9560.0,44.3062,44.412,44.2389,44.3928,9560.0
2022-06-10 13:30:00,46.17,46.29,46.05,46.05,19842.0,44.4024,44.5178,44.287,44.287,19842.0
2022-06-10 14:00:00,46.06,46.28,45.98,46.12,18196.0,44.2966,44.5082,44.2197,44.3543,18196.0
2022-06-10 14:30:00,46.14,46.26,45.99,46.25,19598.0,44.3735,44.4889,44.2293,44.4793,19598.0
2022-06-10 15:00:00,46.25,46.31,46.08,46.27,25215.0,44.4793,44.537,44.3158,44.4986,25215.0
2022-06-10 15:30:00,46.26,46.3,45.97,46.02,136551.0,44.4889,44.5274,44.2101,44.2581,136551.0
2022-06-13 09:30:00,44.61,45.04,44.48,44.51,36306.0,42.9021,43.3157,42.7771,42.8059,36306.0
2022-06-13 10:00:00,44.51,44.95,44.29,44.3,49060.0,42.8059,43.2291,42.5944,42.604,49060.0
2022-06-13 10:30:00,44.27,44.37,44.06,44.1,47276.0,42.5751,42.6713,42.3732,42.4116,47276.0
2022-06-13 11:00:00,44.13,44.49,44.09,44.33,36779.0,42.4405,42.7867,42.402,42.6328,36779.0
2022-06-13 11:30:00,44.3,44.35,44.14,44.25,36085.0,42.604,42.6521,42.4501,42.5559,36085.0
2022-06-13 12:00:00,44.27,44.37,44.22,44.28,16672.0,42.5751,42.6713,42.527,42.5848,16672.0
2022-06-13 12:30:00,44.25,44.55,44.19,44.23,31573.0,42.5559,42.8444,42.4982,42.5367,31573.0
2022-06-13 13:00:00,44.21,44.39,44.19,44.34,26033.0,42.5174,42.6905,42.4982,42.6425,26033.0
2022-06-13 13:30:00,44.36,44.59,44.28,44.47,51638.0,42.6617,42.8829,42.5848,42.7675,51638.0
2022-06-13 14:00:00,44.43,44.43,44.18,44.25,36054.0,42.729,42.729,42.4886,42.5559,36054.0
2022-06-13 14:30:00,44.25,44.43,44.12,44.18,35172.0,42.5559,42.729,42.4309,42.4886,35172.0
2022-06-13 15:00:00,44.15,44.4,44.01,44.01,57626.0,42.4597,42.7002,42.3251,42.3251,57626.0
2022-06-13 15:30:00,44.0,44.22,43.99,44.17,190970.0,42.3155,42.527,42.3059,42.479,190970.0
2022-06-14 09:30:00,44.36,44.49,44.04,44.38,19364.0,42.6617,42.7867,42.3539,42.6809,19364.0
2022-06-14 10:00:00,44.38,44.44,43.83,43.85,13173.0,42.6809,42.7386,42.152,42.1712,13173.0
2022-06-14 10:30:00,43.8,44.1,43.73,43.98,18632.0,42.1231,42.4116,42.0558,42.2962,18632.0
2022-06-14 11:00:00,43.96,44.02,43.67,43.72,15582.0,42.277,42.3347,41.9981,42.0462,15582.0
2022-06-14 11:30:00,43.76,43.81,43.6,43.73,12002.0,42.0847,42.1327,41.9308,42.0558,12002.0
2022-06-14 12:00:00,43.73,43.73,43.38,43.41,8433.0,42.0558,42.0558,41.7192,41.7481,8433.0
2022-06-14 12:30:00,43.43,43.51,43.38,43.43,13673.0,41.7673,41.8442,41.7192,41.7673,13673.0
2022-06-14 13:00:00,43.45,43.76,43.33,43.63,16306.0,41.7865,42.0847,41.6711,41.9596,16306.0
2022-06-14 13:30:00,43.58,43.6,43.23,43.25,15199.0,41.9116,41.9308,41.575,41.5942,15199.0
2022-06-14 14:00:00,43.26,43.49,43.25,43.48,21376.0,41.6038,41.825,41.5942,41.8154,21376.0
2022-06-14 14:30:00,43.46,43.49,43.2,43.27,17964.0,41.7961,41.825,41.5461,41.6134,17964.0
2022-06-14 15:00:00,43.26,43.35,43.12,43.35,35349.0,41.6038,41.6904,41.4692,41.6904,35349.0
2022-06-14 15:30:00,43.39,43.68,43.38,43.54,110720.0,41.7288,42.0077,41.7192,41.8731,110720.0
2022-06-15 09:30:00,44.02,44.15,43.94,44.12,26955.0,42.3347,42.4597,42.2578,42.4309,26955.0
2022-06-15 10:00:00,44.15,44.46,44.15,44.35,12377.0,42.4597,42.7579,42.4597,42.6521,12377.0
2022-06-15 10:30:00,44.37,44.37,44.18,44.25,15423.0,42.6713,42.6713,42.4886,42.5559,15423.0
2022-06-15 11:00:00,44.28,44.32,44.07,44.16,11852.0,42.5848,42.6232,42.3828,42.4693,11852.0
2022-06-15 11:30:00,44.12,44.32,44.11,44.32,8343.0,42.4309,42.6232,42.4213,42.6232,8343.0
2022-06-15 12:00:00,44.3,44.44,44.29,44.42,11725.0,42.604,42.7386,42.5944,42.7194,11725.0
2022-06-15 12:30:00,44.44,44.48,44.23,44.24,15463.0,42.7386,42.7771,42.5367,42.5463,15463.0
2022-06-15 13:00:00,44.28,44.37,44.26,44.33,9782.0,42.5848,42.6713,42.5655,42.6328,9782.0
2022-06-15 13:30:00,44.33,44.61,44.25,44.51,14363.0,42.6328,42.9021,42.5559,42.8059,14363.0
2022-06-15 14:00:00,44.58,44.65,43.96,43.97,12094.0,42.8733,42.9406,42.277,42.2866,12094.0
2022-06-15 14:30:00,43.92,44.73,43.64,44.04,27331.0,42.2385,43.0175,41.9693,42.3539,27331.0
2022-06-15 15:00:00,44.05,44.56,44.04,44.56,33414.0,42.3636,42.854,42.3539,42.854,33414.0
2022-06-15 15:30:00,44.56,44.71,44.17,44.27,85954.0,42.854,42.9983,42.479,42.5751,85954.0
2022-06-16 09:30:00,43.05,43.31,42.25,42.27,26130.0,41.4018,41.6519,40.6325,40.6517,26130.0
2022-06-16 10:00:00,42.17,42.3,41.99,42.21,15790.0,40.5555,40.6806,40.3824,40.594,15790.0
2022-06-16 10:30:00,42.22,42.26,41.56,41.7,18158.0,40.6036,40.6421,39.9689,40.1035,18158.0
2022-06-16 11:00:00,41.72,41.94,41.65,41.77,35690.0,40.1228,40.3343,40.0554,40.1708,35690.0
2022-06-16 11:30:00,41.77,41.77,41.55,41.65,36155.0,40.1708,40.1708,39.9593,40.0554,36155.0
2022-06-16 12:00:00,41.68,41.71,41.44,41.58,45463.0,40.0843,40.1131,39.8535,39.9881,45463.0
2022-06-16 12:30:00,41.58,41.66,41.41,41.55,19786.0,39.9881,40.0651,39.8246,39.9593,19786.0
2022-06-16 13:00:00,41.53,41.66,41.4,41.66,16200.0,39.94,40.0651,39.815,40.0651,16200.0
2022-06-16 13:30:00,41.58,41.61,41.36,41.45,31072.0,39.9881,40.017,39.7765,39.8631,31072.0
2022-06-16 14:00:00,41.43,41.44,41.23,41.25,26322.0,39.8439,39.8535,39.6515,39.6708,26322.0
2022-06-16 14:30:00,41.23,41.27,40.97,41.05,55268.0,39.6515,39.69,39.4015,39.4784,55268.0
2022-06-16 15:00:00,41.06,41.45,41.05,41.33,322151.0,39.488,39.8631,39.4784,39.7477,322151.0
2022-06-16 15:30:00,41.33,41.33,40.91,41.15,155182.0,39.7477,39.7477,39.3438,39.5746,155182.0
2022-06-17 09:30:00,41.13,41.36,41.01,41.16,96420.0,39.5553,39.7765,39.4399,39.5842,96420.0
2022-06-17 10:00:00,41.16,41.16,40.43,40.45,64318.0,39.5842,39.5842,38.8821,38.9014,64318.0
2022-06-17 10:30:00,40.45,40.55,40.22,40.55,96074.0,38.9014,38.9976,38.6802,38.9976,96074.0
2022-06-17 11:00:00,40.55,41.14,40.43,41.08,221423.0,38.9976,39.565,38.8821,39.5073,221423.0
2022-06-17 11:30:00,41.09,41.17,40.74,40.74,72919.0,39.5169,39.5938,39.1803,39.1803,72919.0
2022-06-17 12:00:00,40.72,41.09,40.59,41.01,44215.0,39.161,39.5169,39.036,39.4399,44215.0
2022-06-17 12:30:00,41.02,41.15,40.88,40.96,49783.0,39.4496,39.5746,39.3149,39.3919,49783.0
2022-06-17 13:00:00,40.96,41.34,40.93,41.25,70576.0,39.3919,39.7573,39.363,39.6708,70576.0
2022-06-17 13:30:00,41.27,41.39,41.16,41.26,42463.0,39.69,39.8054,39.5842,39.6804,42463.0
2022-06-17 14:00:00,41.26,41.43,41.25,41.42,39982.0,39.6804,39.8439,39.6708,39.8342,39982.0
2022-06-17 14:30:00,41.41,41.55,41.32,41.44,58395.0,39.8246,39.9593,39.7381,39.8535,58395.0
2022-06-17 15:00:00,41.44,41.61,41.23,41.61,61111.0,39.8535,40.017,39.6515,40.017,61111.0
2022-06-17 15:30:00,41.61,41.64,41.22,41.26,157110.0,40.017,40.0458,39.6419,39.6804,157110.0
2022-06-21 09:30:00,42.42,42.42,41.72,42.31,88767.0,40.796,40.796,40.1228,40.6902,88767.0
2022-06-21 10:00:00,42.31,42.7,42.31,42.53,48609.0,40.6902,41.0652,40.6902,40.9017,48609.0
2022-06-21 10:30:00,42.58,42.71,42.49,42.66,32596.0,40.9498,41.0749,40.8633,41.0268,32596.0
2022-06-21 11:00:00,42.65,42.66,42.49,42.52,33867.0,41.0172,41.0268,40.8633,40.8921,33867.0
2022-06-21 11:30:00,42.52,42.54,42.17,42.19,25172.0,40.8921,40.9114,40.5555,40.5748,25172.0
2022-06-21 12:00:00,42.16,42.37,42.15,42.37,23331.0,40.5459,40.7479,40.5363,40.7479,23331.0
2022-06-21 12:30:00,42.37,42.52,42.34,42.51,21778.0,40.7479,40.8921,40.719,40.8825,21778.0
2022-06-21 13:00:00,42.51,42.52,42.3,42.3,23207.0,40.8825,40.8921,40.6806,40.6806,23207.0
2022-06-21 13:30:00,42.32,42.4,42.2,42.24,37867.0,40.6998,40.7767,40.5844,40.6229,37867.0
2022-06-21 14:00:00,42.22,42.44,42.18,42.43,33732.0,40.6036,40.8152,40.5651,40.8056,33732.0
2022-06-21 14:30:00,42.44,42.49,42.31,42.42,21949.0,40.8152,40.8633,40.6902,40.796,21949.0
2022-06-21 15:00:00,42.44,42.59,42.43,42.49,30873.0,40.8152,40.9595,40.8056,40.8633,30873.0
2022-06-21 15:30:00,42.5,42.55,42.27,42.39,194736.0,40.8729,40.921,40.6517,40.7671,194736.0
2022-06-22 09:30:00,42.31,42.68,41.97,41.97,55472.0,40.6902,41.046,40.3632,40.3632,55472.0
2022-06-22 10:00:00,42.0,42.8,41.75,42.73,95701.0,40.392,41.1614,40.1516,41.0941,95701.0
2022-06-22 10:30:00,42.78,43.18,42.45,42.45,73658.0,41.1422,41.5269,40.8248,40.8248,73658.0
2022-06-22 11:00:00,42.43,42.63,42.23,42.62,48277.0,40.8056,40.9979,40.6132,40.9883,48277.0
2022-06-22 11:30:00,42.66,42.66,42.18,42.21,19122.0,41.0268,41.0268,40.5651,40.594,19122.0
2022-06-22 12:00:00,42.25,42.4,42.15,42.33,34455.0,40.6325,40.7767,40.5363,40.7094,34455.0
2022-06-22 12:30:00,42.31,42.45,42.26,42.45,32256.0,40.6902,40.8248,40.6421,40.8248,32256.0
2022-06-22 13:00:00,42.45,42.49,42.33,42.46,20460.0,40.8248,40.8633,40.7094,40.8344,20460.0
2022-06-22 13:30:00,42.45,42.57,42.36,42.54,14842.0,40.8248,40.9402,40.7383,40.9114,14842.0
2022-06-22 14:00:00,42.55,42.61,42.42,42.44,25869.0,40.921,40.9787,40.796,40.8152,25869.0
2022-06-22 14:30:00,42.46,42.53,42.35,42.49,32398.0,40.8344,40.9017,40.7286,40.8633,32398.0
2022-06-22 15:00:00,42.49,42.53,42.36,42.45,54910.0,40.8633,40.9017,40.7383,40.8248,54910.0
2022-06-22 15:30:00,42.45,42.52,42.3,42.39,168078.0,40.8248,40.8921,40.6806,40.7671,168078.0
2022-06-23 09:30:00,42.16,42.59,41.82,42.01,46359.0,40.5459,40.9595,40.2189,40.4017,46359.0
2022-06-23 10:00:00,41.99,42.15,41.57,41.57,47506.0,40.3824,40.5363,39.9785,39.9785,47506.0
2022-06-23 10:30:00,41.62,41.84,41.52,41.75,48603.0,40.0266,40.2382,39.9304,40.1516,48603.0
2022-06-23 11:00:00,41.73,41.83,41.59,41.68,54833.0,40.1324,40.2285,39.9977,40.0843,54833.0
2022-06-23 11:30:00,41.68,41.7,41.3,41.33,31614.0,40.0843,40.1035,39.7188,39.7477,31614.0
2022-06-23 12:00:00,41.34,41.36,41.07,41.24,29471.0,39.7573,39.7765,39.4976,39.6611,29471.0
2022-06-23 12:30:00,41.26,41.26,40.9,40.9,38709.0,39.6804,39.6804,39.3342,39.3342,38709.0
2022-06-23 13:00:00,40.86,41.22,40.82,41.12,49885.0,39.2957,39.6419,39.2572,39.5457,49885.0
2022-06-23 13:30:00,41.16,41.2,40.98,41.14,21311.0,39.5842,39.6227,39.4111,39.565,21311.0
2022-06-23 14:00:00,41.15,41.6,41.14,41.6,137685.0,39.5746,40.0074,39.565,40.0074,137685.0
2022-06-23 14:30:00,41.62,41.69,41.43,41.65,119408.0,40.0266,40.0939,39.8439,40.0554,119408.0
2022-06-23 15:00:00,41.63,41.76,41.6,41.67,62014.0,40.0362,40.1612,40.0074,40.0747,62014.0
2022-06-23 15:30:00,41.68,42.08,41.67,42.02,186584.0,40.0843,40.469,40.0747,40.4113,186584.0
2022-06-24 09:30:00,42.5,42.89,42.11,42.7,67486.0,40.8729,41.248,40.4978,41.0652,67486.0
2022-06-24 10:00:00,42.78,43.2,42.72,43.13,45352.0,41.1422,41.5461,41.0845,41.4788,45352.0
2022-06-24 10:30:00,43.11,43.4,43.02,43.19,63173.0,41.4595,41.7384,41.373,41.5365,63173.0
2022-06-24 11:00:00,43.19,43.27,42.92,43.05,45810.0,41.5365,41.6134,41.2768,41.4018,45810.0
2022-06-24 11:30:00,43.05,43.21,43.03,43.06,19683.0,41.4018,41.5557,41.3826,41.4115,19683.0
2022-06-24 12:00:00,43.08,43.15,43.08,43.12,22412.0,41.4307,41.498,41.4307,41.4692,22412.0
2022-06-24 12:30:00,43.17,43.35,43.14,43.34,21423.0,41.5172,41.6904,41.4884,41.6807,21423.0
2022-06-24 13:00:00,43.33,43.48,43.3,43.39,162619.0,41.6711,41.8154,41.6423,41.7288,162619.0
2022-06-24 13:30:00,43.38,43.43,43.29,43.35,23211.0,41.7192,41.7673,41.6327,41.6904,23211.0
2022-06-24 14:00:00,43.36,43.38,43.28,43.38,26801.0,41.7,41.7192,41.623,41.7192,26801.0
2022-06-24 14:30:00,43.38,43.39,43.28,43.31,24515.0,41.7192,41.7288,41.623,41.6519,24515.0
2022-06-24 15:00:00,43.32,43.32,43.18,43.21,57094.0,41.6615,41.6615,41.5269,41.5557,57094.0
2022-06-24 15:30:00,43.17,43.28,43.13,43.19,224148.0,41.5172,41.623,41.4788,41.5365,224148.0
2022-06-27 09:30:00,43.48,43.48,42.91,43.2,39385.0,41.8154,41.8154,41.2672,41.5461,39385.0
2022-06-27 10:00:00,43.19,43.37,43.13,43.31,49824.0,41.5365,41.7096,41.4788,41.6519,49824.0
2022-06-27 10:30:00,43.29,43.64,43.19,43.46,75162.0,41.6327,41.9693,41.5365,41.7961,75162.0
2022-06-27 11:00:00,43.48,43.68,43.47,43.59,28000.0,41.8154,42.0077,41.8058,41.9212,28000.0
2022-06-27 11:30:00,43.61,43.61,43.44,43.46,20959.0,41.9404,41.9404,41.7769,41.7961,20959.0
2022-06-27 12:00:00,43.46,43.46,43.16,43.21,26484.0,41.7961,41.7961,41.5076,41.5557,26484.0
2022-06-27 12:30:00,43.2,43.45,43.12,43.45,55313.0,41.5461,41.7865,41.4692,41.7865,55313.0
2022-06-27 13:00:00,43.45,43.45,43.26,43.37,29351.0,41.7865,41.7865,41.6038,41.7096,29351.0
2022-06-27 13:30:00,43.35,43.48,43.33,43.44,25332.0,41.6904,41.8154,41.6711,41.7769,25332.0
2022-06-27 14:00:00,43.44,43.5,43.26,43.28,37192.0,41.7769,41.8346,41.6038,41.623,37192.0
2022-06-27 14:30:00,43.27,43.51,43.26,43.48,31783.0,41.6134,41.8442,41.6038,41.8154,31783.0
2022-06-27 15:00:00,43.46,43.6,43.36,43.38,75212.0,41.7961,41.9308,41.7,41.7192,75212.0
2022-06-27 15:30:00,43.38,43.56,43.33,43.47,153000.0,41.7192,41.8923,41.6711,41.8058,153000.0
2022-06-28 09:30:00,44.05,44.31,43.71,44.2,45589.0,42.3636,42.6136,42.0366,42.5078,45589.0
2022-06-28 10:00:00,44.15,44.21,43.8,43.84,11321.0,42.4597,42.5174,42.1231,42.1616,11321.0
2022-06-28 10:30:00,43.83,43.86,43.48,43.66,24599.0,42.152,42.1808,41.8154,41.9885,24599.0
2022-06-28 11:00:00,43.66,43.78,43.31,43.32,34178.0,41.9885,42.1039,41.6519,41.6615,34178.0
2022-06-28 11:30:00,43.31,43.41,43.18,43.28,28350.0,41.6519,41.7481,41.5269,41.623,28350.0
2022-06-28 12:00:00,43.24,43.41,43.12,43.41,24885.0,41.5846,41.7481,41.4692,41.7481,24885.0
2022-06-28 12:30:00,43.44,43.56,43.34,43.43,21037.0,41.7769,41.8923,41.6807,41.7673,21037.0
2022-06-28 13:00:00,43.44,43.5,43.3,43.46,42200.0,41.7769,41.8346,41.6423,41.7961,42200.0
2022-06-28 13:30:00,43.46,43.54,43.4,43.47,48351.0,41.7961,41.8731,41.7384,41.8058,48351.0
2022-06-28 14:00:00,43.46,43.54,43.04,43.1,109715.0,41.7961,41.8731,41.3922,41.4499,109715.0
2022-06-28 14:30:00,43.08,43.22,42.92,42.95,47072.0,41.4307,41.5653,41.2768,41.3057,47072.0
2022-06-28 15:00:00,42.94,43.08,42.89,42.95,37457.0,41.2961,41.4307,41.248,41.3057,37457.0
2022-06-28 15:30:00,42.94,42.98,42.59,42.64,148795.0,41.2961,41.3345,40.9595,41.0075,148795.0
2022-06-29 09:30:00,42.45,42.48,41.47,41.74,24265.0,40.8248,40.8537,39.8823,40.142,24265.0
2022-06-29 10:00:00,41.72,41.9,41.53,41.73,16204.0,40.1228,40.2959,39.94,40.1324,16204.0
2022-06-29 10:30:00,41.7,41.8,41.53,41.53,24354.0,40.1035,40.1997,39.94,39.94,24354.0
2022-06-29 11:00:00,41.52,41.59,41.39,41.58,21371.0,39.9304,39.9977,39.8054,39.9881,21371.0
2022-06-29 11:30:00,41.57,41.73,41.54,41.62,12290.0,39.9785,40.1324,39.9497,40.0266,12290.0
2022-06-29 12:00:00,41.71,41.71,41.56,41.57,14594.0,40.1131,40.1131,39.9689,39.9785,14594.0
2022-06-29 12:30:00,41.58,41.73,41.56,41.64,15993.0,39.9881,40.1324,39.9689,40.0458,15993.0
2022-06-29 13:00:00,41.62,41.79,41.5,41.76,73610.0,40.0266,40.1901,39.9112,40.1612,73610.0
2022-06-29 13:30:00,41.74,41.95,41.71,41.92,22039.0,40.142,40.344,40.1131,40.3151,22039.0
2022-06-29 14:00:00,41.93,42.08,41.92,41.98,46654.0,40.3247,40.469,40.3151,40.3728,46654.0
2022-06-29 14:30:00,41.99,41.99,41.77,41.88,20629.0,40.3824,40.3824,40.1708,40.2766,20629.0
2022-06-29 15:00:00,41.88,42.11,41.75,42.11,64039.0,40.2766,40.4978,40.1516,40.4978,64039.0
2022-06-29 15:30:00,42.12,42.12,41.76,41.85,135626.0,40.5074,40.5074,40.1612,40.2478,135626.0
2022-06-30 09:30:00,41.05,41.51,40.69,40.79,85768.0,39.4784,39.9208,39.1322,39.2284,85768.0
2022-06-30 10:00:00,40.72,40.74,40.55,40.74,39755.0,39.161,39.1803,38.9976,39.1803,39755.0
2022-06-30 10:30:00,40.78,41.11,40.76,41.08,109931.0,39.2187,39.5361,39.1995,39.5073,109931.0
2022-06-30 11:00:00,41.08,41.52,40.93,41.44,46957.0,39.5073,39.9304,39.363,39.8535,46957.0
2022-06-30 11:30:00,41.44,41.49,41.34,41.44,42186.0,39.8535,39.9016,39.7573,39.8535,42186.0
2022-06-30 12:00:00,41.44,41.79,41.35,41.76,37940.0,39.8535,40.1901,39.7669,40.1612,37940.0
2022-06-30 12:30:00,41.77,41.89,41.58,41.61,40982.0,40.1708,40.2863,39.9881,40.017,40982.0
2022-06-30 13:00:00,41.62,41.7,41.32,41.5,51905.0,40.0266,40.1035,39.7381,39.9112,51905.0
2022-06-30 13:30:00,41.5,41.68,41.46,41.63,29902.0,39.9112,40.0843,39.8727,40.0362,29902.0
2022-06-30 14:00:00,41.65,41.65,41.45,41.59,31991.0,40.0554,40.0554,39.8631,39.9977,31991.0
2022-06-30 14:30:00,41.58,41.63,41.41,41.42,33843.0,39.9881,40.0362,39.8246,39.8342,33843.0
2022-06-30 15:00:00,41.44,41.46,41.16,41.36,37326.0,39.8535,39.8727,39.5842,39.7765,37326.0
2022-06-30 15:30:00,41.37,41.48,41.08,41.31,164112.0,39.7862,39.8919,39.5073,39.7285,164112.0
2022-07-01 09:30:00,41.09,41.73,40.98,41.64,78471.0,39.5169,40.1324,39.4111,40.0458,78471.0
2022-07-01 10:00:00,41.64,41.7,40.62,40.69,53935.0,40.0458,40.1035,39.0649,39.1322,53935.0
2022-07-01 10:30:00,40.66,40.66,40.26,40.41,70738.0,39.1033,39.1033,38.7187,38.8629,70738.0
2022-07-01 11:00:00,40.38,40.85,40.38,40.66,90382.0,38.8341,39.2861,38.8341,39.1033,90382.0
2022-07-01 11:30:00,40.68,40.93,40.44,40.49,34720.0,39.1226,39.363,38.8918,38.9399,34720.0
2022-07-01 12:00:00,40.51,40.78,40.45,40.69,53396.0,38.9591,39.2187,38.9014,39.1322,53396.0
2022-07-01 12:30:00,40.7,40.74,40.36,40.38,88703.0,39.1418,39.1803,38.8148,38.8341,88703.0
2022-07-01 13:00:00,40.4,40.51,40.33,40.47,86705.0,38.8533,38.9591,38.786,38.9206,86705.0
2022-07-01 13:30:00,40.47,40.51,40.32,40.36,83735.0,38.9206,38.9591,38.7764,38.8148,83735.0
2022-07-01 14:00:00,40.35,40.64,40.25,40.53,81086.0,38.8052,39.0841,38.709,38.9783,81086.0
2022-07-01 14:30:00,40.54,40.59,40.3,40.34,63999.0,38.9879,39.036,38.7571,38.7956,63999.0
2022-07-01 15:00:00,40.33,40.46,40.25,40.27,114687.0,38.786,38.911,38.709,38.7283,114687.0
2022-07-01 15:30:00,40.27,40.59,40.27,40.57,442719.0,38.7283,39.036,38.7283,39.0168,442719.0
2022-07-05 09:30:00,39.87,40.0,39.25,39.38,66388.0,38.3436,38.4686,37.7473,37.8723,66388.0
2022-07-05 10:00:00,39.38,39.45,39.04,39.04,114408.0,37.8723,37.9397,37.5454,37.5454,114408.0
2022-07-05 10:30:00,39.04,39.66,39.02,39.41,205127.0,37.5454,38.1416,37.5261,37.9012,205127.0
2022-07-05 11:00:00,39.43,39.52,39.19,39.23,59658.0,37.9204,38.007,37.6896,37.7281,59658.0
2022-07-05 11:30:00,39.22,39.39,39.17,39.37,52059.0,37.7185,37.882,37.6704,37.8627,52059.0
2022-07-05 12:00:00,39.37,39.55,39.27,39.48,120411.0,37.8627,38.0358,37.7666,37.9685,120411.0
2022-07-05 12:30:00,39.48,39.62,39.35,39.39,44420.0,37.9685,38.1032,37.8435,37.882,44420.0
2022-07-05 13:00:00,39.38,39.64,39.29,39.58,44918.0,37.8723,38.1224,37.7858,38.0647,44918.0
2022-07-05 13:30:00,39.59,39.86,39.59,39.73,50128.0,38.0743,38.334,38.0743,38.2089,50128.0
2022-07-05 14:00:00,39.73,39.93,39.71,39.91,51481.0,38.2089,38.4013,38.1897,38.3821,51481.0
2022-07-05 14:30:00,39.92,40.12,39.91,40.11,48726.0,38.3917,38.584,38.3821,38.5744,48726.0
2022-07-05 15:00:00,40.11,40.41,40.04,40.3,80020.0,38.5744,38.8629,38.5071,38.7571,80020.0
2022-07-05 15:30:00,40.31,40.4,40.24,40.37,169106.0,38.7667,38.8533,38.6994,38.8244,169106.0
2022-07-06 09:30:00,40.31,40.63,39.95,40.01,52662.0,38.7667,39.0745,38.4205,38.4782,52662.0
2022-07-06 10:00:00,40.01,40.15,39.76,39.83,41852.0,38.4782,38.6129,38.2378,38.3051,41852.0
2022-07-06 10:30:00,39.88,40.08,39.83,39.98,59547.0,38.3532,38.5455,38.3051,38.4494,59547.0
2022-07-06 11:00:00,39.98,39.98,39.59,39.67,49394.0,38.4494,38.4494,38.0743,38.1512,49394.0
2022-07-06 11:30:00,39.69,39.89,39.58,39.76,101216.0,38.1705,38.3628,38.0647,38.2378,101216.0
2022-07-06 12:00:00,39.76,39.89,39.7,39.84,63764.0,38.2378,38.3628,38.1801,38.3147,63764.0
2022-07-06 12:30:00,39.84,39.85,39.62,39.76,36445.0,38.3147,38.3244,38.1032,38.2378,36445.0
2022-07-06 13:00:00,39.78,39.9,39.69,39.71,42020.0,38.257,38.3724,38.1705,38.1897,42020.0
2022-07-06 13:30:00,39.7,39.89,39.67,39.87,72057.0,38.1801,38.3628,38.1512,38.3436,72057.0
2022-07-06 14:00:00,39.85,40.04,39.78,40.02,114751.0,38.3244,38.5071,38.257,38.4878,114751.0
2022-07-06 14:30:00,40.05,40.35,39.99,40.34,161224.0,38.5167,38.8052,38.459,38.7956,161224.0
2022-07-06 15:00:00,40.37,40.58,40.21,40.54,92881.0,38.8244,39.0264,38.6706,38.9879,92881.0
2022-07-06 15:30:00,40.53,40.61,40.14,40.23,174586.0,38.9783,39.0553,38.6033,38.6898,174586.0
2022-07-07 09:30:00,40.61,41.73,40.6,41.71,45800.0,39.0553,40.1324,39.0456,40.1131,45800.0
2022-07-07 10:00:00,41.68,41.7,41.36,41.41,59373.0,40.0843,40.1035,39.7765,39.8246,59373.0
2022-07-07 10:30:00,41.42,41.5,41.24,41.44,47718.0,39.8342,39.9112,39.6611,39.8535,47718.0
2022-07-07 11:00:00,41.44,41.69,41.41,41.68,42979.0,39.8535,40.0939,39.8246,40.0843,42979.0
2022-07-07 11:30:00,41.68,41.69,41.54,41.59,21970.0,40.0843,40.0939,39.9497,39.9977,21970.0
2022-07-07 12:00:00,41.58,41.84,41.58,41.79,25746.0,39.9881,40.2382,39.9881,40.1901,25746.0
2022-07-07 12:30:00,41.77,41.91,41.77,41.82,27454.0,40.1708,40.3055,40.1708,40.2189,27454.0
2022-07-07 13:00:00,41.81,41.94,41.74,41.89,25396.0,40.2093,40.3343,40.142,40.2863,25396.0
2022-07-07 13:30:00,41.89,41.99,41.88,41.98,28708.0,40.2863,40.3824,40.2766,40.3728,28708.0
2022-07-07 14:00:00,41.99,42.24,41.99,42.23,38483.0,40.3824,40.6229,40.3824,40.6132,38483.0
2022-07-07 14:30:00,42.23,42.24,42.05,42.12,29248.0,40.6132,40.6229,40.4401,40.5074,29248.0
2022-07-07 15:00:00,42.12,42.25,42.09,42.2,62078.0,40.5074,40.6325,40.4786,40.5844,62078.0
2022-07-07 15:30:00,42.2,42.24,41.76,42.08,196668.0,40.5844,40.6229,40.1612,40.469,196668.0
2022-07-08 09:30:00,41.92,42.15,41.51,41.66,126965.0,40.3151,40.5363,39.9208,40.0651,126965.0
2022-07-08 10:00:00,41.63,42.0,41.43,41.93,35421.0,40.0362,40.392,39.8439,40.3247,35421.0
2022-07-08 10:30:00,41.95,42.29,41.95,42.17,69361.0,40.344,40.6709,40.344,40.5555,69361.0
2022-07-08 11:00:00,42.18,42.23,41.96,42.0,73789.0,40.5651,40.6132,40.3536,40.392,73789.0
2022-07-08 11:30:00,41.99,42.12,41.82,41.84,47331.0,40.3824,40.5074,40.2189,40.2382,47331.0
2022-07-08 12:00:00,41.86,41.86,41.39,41.39,33304.0,40.2574,40.2574,39.8054,39.8054,33304.0
2022-07-08 12:30:00,41.39,41.57,41.38,41.54,46274.0,39.8054,39.9785,39.7958,39.9497,46274.0
2022-07-08 13:00:00,41.55,41.63,41.48,41.59,32384.0,39.9593,40.0362,39.8919,39.9977,32384.0
2022-07-08 13:30:00,41.59,41.63,41.47,41.49,33611.0,39.9977,40.0362,39.8823,39.9016,33611.0
2022-07-08 14:00:00,41.49,41.69,41.46,41.69,64780.0,39.9016,40.0939,39.8727,40.0939,64780.0
2022-07-08 14:30:00,41.69,41.73,41.6,41.66,39389.0,40.0939,40.1324,40.0074,40.0651,39389.0
2022-07-08 15:00:00,41.66,41.72,41.55,41.59,65178.0,40.0651,40.1228,39.9593,39.9977,65178.0
2022-07-08 15:30:00,41.58,41.63,41.51,41.57,215045.0,39.9881,40.0362,39.9208,39.9785,215045.0
2022-07-11 09:30:00,41.2,41.41,40.88,41.35,42073.0,39.6227,39.8246,39.3149,39.7669,42073.0
2022-07-11 10:00:00,41.32,41.61,41.15,41.16,108135.0,39.7381,40.017,39.5746,39.5842,108135.0
2022-07-11 10:30:00,41.15,41.31,40.95,40.95,42507.0,39.5746,39.7285,39.3822,39.3822,42507.0
2022-07-11 11:00:00,40.93,41.13,40.82,40.94,69841.0,39.363,39.5553,39.2572,39.3726,69841.0
2022-07-11 11:30:00,40.93,41.0,40.73,40.8,75920.0,39.363,39.4303,39.1707,39.238,75920.0
2022-07-11 12:00:00,40.81,40.88,40.66,40.79,51578.0,39.2476,39.3149,39.1033,39.2284,51578.0
2022-07-11 12:30:00,40.79,40.94,40.78,40.93,12933.0,39.2284,39.3726,39.2187,39.363,12933.0
2022-07-11 13:00:00,40.94,41.1,40.94,41.04,39523.0,39.3726,39.5265,39.3726,39.4688,39523.0
2022-07-11 13:30:00,41.03,41.11,40.97,40.98,34997.0,39.4592,39.5361,39.4015,39.4111,34997.0
2022-07-11 14:00:00,40.97,41.15,40.96,40.97,50574.0,39.4015,39.5746,39.3919,39.4015,50574.0
2022-07-11 14:30:00,40.95,41.0,40.79,40.85,115931.0,39.3822,39.4303,39.2284,39.2861,115931.0
2022-07-11 15:00:00,40.84,40.84,40.56,40.68,66387.0,39.2765,39.2765,39.0072,39.1226,66387.0
2022-07-11 15:30:00,40.67,40.68,40.43,40.5,509319.0,39.113,39.1226,38.8821,38.9495,509319.0
2022-07-12 09:30:00,40.09,40.74,40.05,40.59,135673.0,38.5552,39.1803,38.5167,39.036,135673.0
2022-07-12 10:00:00,40.58,40.87,40.34,40.7,64889.0,39.0264,39.3053,38.7956,39.1418,64889.0
2022-07-12 10:30:00,40.71,41.02,40.65,41.02,139236.0,39.1514,39.4496,39.0937,39.4496,139236.0
2022-07-12 11:00:00,41.02,41.1,40.87,41.02,155621.0,39.4496,39.5265,39.3053,39.4496,155621.0
2022-07-12 11:30:00,41.04,41.06,40.91,40.94,80279.0,39.4688,39.488,39.3438,39.3726,80279.0
2022-07-12 12:00:00,40.94,41.02,40.85,41.02,107059.0,39.3726,39.4496,39.2861,39.4496,107059.0
2022-07-12 12:30:00,41.0,41.06,40.85,40.91,89142.0,39.4303,39.488,39.2861,39.3438,89142.0
2022-07-12 13:00:00,40.91,40.92,40.72,40.76,42958.0,39.3438,39.3534,39.161,39.1995,42958.0
2022-07-12 13:30:00,40.76,40.89,40.73,40.83,52829.0,39.1995,39.3245,39.1707,39.2668,52829.0
2022-07-12 14:00:00,40.84,40.88,40.75,40.84,56894.0,39.2765,39.3149,39.1899,39.2765,56894.0
2022-07-12 14:30:00,40.84,40.84,40.57,40.58,54206.0,39.2765,39.2765,39.0168,39.0264,54206.0
2022-07-12 15:00:00,40.57,40.57,40.26,40.3,58722.0,39.0168,39.0168,38.7187,38.7571,58722.0
2022-07-12 15:30:00,40.29,40.37,40.17,40.33,188395.0,38.7475,38.8244,38.6321,38.786,188395.0
2022-07-13 09:30:00,39.62,39.72,39.32,39.42,40193.0,38.1032,38.1993,37.8146,37.9108,40193.0
2022-07-13 10:00:00,39.42,39.51,39.03,39.31,41453.0,37.9108,37.9974,37.5357,37.805,41453.0
2022-07-13 10:30:00,39.3,39.83,39.29,39.77,99924.0,37.7954,38.3051,37.7858,38.2474,99924.0
2022-07-13 11:00:00,39.76,39.92,39.43,39.43,49999.0,38.2378,38.3917,37.9204,37.9204,49999.0
2022-07-13 11:30:00,39.45,39.57,39.36,39.5,35370.0,37.9397,38.0551,37.8531,37.9878,35370.0
2022-07-13 12:00:00,39.48,39.63,39.41,39.62,54831.0,37.9685,38.1128,37.9012,38.1032,54831.0
2022-07-13 12:30:00,39.62,39.75,39.58,39.72,41834.0,38.1032,38.2282,38.0647,38.1993,41834.0
2022-07-13 13:00:00,39.72,39.88,39.69,39.78,56523.0,38.1993,38.3532,38.1705,38.257,56523.0
2022-07-13 13:30:00,39.76,39.9,39.54,39.8,293483.0,38.2378,38.3724,38.0262,38.2763,293483.0
2022-07-13 14:00:00,39.79,39.79,39.51,39.72,105097.0,38.2666,38.2666,37.9974,38.1993,105097.0
2022-07-13 14:30:00,39.73,39.95,39.68,39.94,153088.0,38.2089,38.4205,38.1609,38.4109,153088.0
2022-07-13 15:00:00,39.94,39.97,39.82,39.94,70977.0,38.4109,38.4398,38.2955,38.4109,70977.0
2022-07-13 15:30:00,39.94,40.1,39.71,39.99,410442.0,38.4109,38.5648,38.1897,38.459,410442.0
2022-07-14 09:30:00,39.14,39.34,38.71,39.05,56131.0,37.6415,37.8339,37.228,37.555,56131.0
2022-07-14 10:00:00,39.0,39.03,38.66,38.76,78427.0,37.5069,37.5357,37.1799,37.2761,78427.0
2022-07-14 10:30:00,38.76,38.84,38.59,38.63,34941.0,37.2761,37.353,37.1126,37.1511,34941.0
2022-07-14 11:00:00,38.63,38.76,38.49,38.59,34615.0,37.1511,37.2761,37.0164,37.1126,34615.0
2022-07-14 11:30:00,38.58,38.67,38.41,38.63,49672.0,37.103,37.1895,36.9395,37.1511,49672.0
2022-07-14 12:00:00,38.63,38.73,38.46,38.58,79376.0,37.1511,37.2472,36.9876,37.103,79376.0
2022-07-14 12:30:00,38.6,38.67,38.31,38.41,41439.0,37.1222,37.1895,36.8433,36.9395,41439.0
2022-07-14 13:00:00,38.41,38.64,38.39,38.62,41347.0,36.9395,37.1607,36.9202,37.1414,41347.0
2022-07-14 13:30:00,38.62,38.74,38.5,38.71,216146.0,37.1414,37.2568,37.026,37.228,216146.0
2022-07-14 14:00:00,38.71,39.05,38.69,39.03,92603.0,37.228,37.555,37.2088,37.5357,92603.0
2022-07-14 14:30:00,39.02,39.16,38.99,39.1,99800.0,37.5261,37.6608,37.4973,37.6031,99800.0
2022-07-14 15:00:00,39.12,39.22,39.04,39.12,133523.0,37.6223,37.7185,37.5454,37.6223,133523.0
2022-07-14 15:30:00,39.12,39.26,39.04,39.17,146373.0,37.6223,37.7569,37.5454,37.6704,146373.0
2022-07-15 09:30:00,40.1,40.11,39.35,39.51,62192.0,38.5648,38.5744,37.8435,37.9974,62192.0
2022-07-15 10:00:00,39.53,40.33,39.53,40.29,53778.0,38.0166,38.786,38.0166,38.7475,53778.0
2022-07-15 10:30:00,40.29,40.3,39.99,40.27,43937.0,38.7475,38.7571,38.459,38.7283,43937.0
2022-07-15 11:00:00,40.26,40.36,40.18,40.27,62927.0,38.7187,38.8148,38.6417,38.7283,62927.0
2022-07-15 11:30:00,40.29,40.48,40.25,40.34,33325.0,38.7475,38.9302,38.709,38.7956,33325.0
2022-07-15 12:00:00,40.34,40.54,40.33,40.5,45604.0,38.7956,38.9879,38.786,38.9495,45604.0
2022-07-15 12:30:00,40.51,40.55,40.37,40.45,44430.0,38.9591,38.9976,38.8244,38.9014,44430.0
2022-07-15 13:00:00,40.46,40.58,40.44,40.58,45011.0,38.911,39.0264,38.8918,39.0264,45011.0
2022-07-15 13:30:00,40.59,40.59,40.41,40.47,30956.0,39.036,39.036,38.8629,38.9206,30956.0
2022-07-15 14:00:00,40.49,40.59,40.45,40.57,33174.0,38.9399,39.036,38.9014,39.0168,33174.0
2022-07-15 14:30:00,40.55,40.62,40.5,40.5,35954.0,38.9976,39.0649,38.9495,38.9495,35954.0
2022-07-15 15:00:00,40.49,40.61,40.48,40.51,66758.0,38.9399,39.0553,38.9302,38.9591,66758.0
2022-07-15 15:30:00,40.5,40.71,40.41,40.69,209636.0,38.9495,39.1514,38.8629,39.1322,209636.0
2022-07-18 09:30:00,41.27,41.41,40.53,40.73,252618.0,39.69,39.8246,38.9783,39.1707,252618.0
2022-07-18 10:00:00,40.75,40.79,40.21,40.44,115323.0,39.1899,39.2284,38.6706,38.8918,115323.0
2022-07-18 10:30:00,40.48,40.68,40.42,40.57,109516.0,38.9302,39.1226,38.8725,39.0168,109516.0
2022-07-18 11:00:00,40.57,40.59,40.27,40.54,81097.0,39.0168,39.036,38.7283,38.9879,81097.0
2022-07-18 11:30:00,40.54,40.9,40.49,40.89,29400.0,38.9879,39.3342,38.9399,39.3245,29400.0
2022-07-18 12:00:00,40.9,40.9,40.73,40.8,33396.0,39.3342,39.3342,39.1707,39.238,33396.0
2022-07-18 12:30:00,40.82,40.88,40.61,40.61,29085.0,39.2572,39.3149,39.0553,39.0553,29085.0
2022-07-18 13:00:00,40.64,40.74,40.46,40.51,52621.0,39.0841,39.1803,38.911,38.9591,52621.0
2022-07-18 13:30:00,40.52,40.54,40.32,40.32,73073.0,38.9687,38.9879,38.7764,38.7764,73073.0
2022-07-18 14:00:00,40.31,40.41,40.28,40.35,31625.0,38.7667,38.8629,38.7379,38.8052,31625.0
2022-07-18 14:30:00,40.34,40.4,40.15,40.16,39681.0,38.7956,38.8533,38.6129,38.6225,39681.0
2022-07-18 15:00:00,40.16,40.45,40.14,40.25,72099.0,38.6225,38.9014,38.6033,38.709,72099.0
2022-07-18 15:30:00,40.26,40.31,40.03,40.15,175691.0,38.7187,38.7667,38.4975,38.6129,175691.0
2022-07-19 09:30:00,40.98,41.71,40.85,41.71,84931.0,39.4111,40.1131,39.2861,40.1131,84931.0
2022-07-19 10:00:00,41.75,42.36,41.7,42.36,65874.0,40.1516,40.7383,40.1035,40.7383,65874.0
2022-07-19 10:30:00,42.36,42.4,42.03,42.2,93324.0,40.7383,40.7767,40.4209,40.5844,93324.0
2022-07-19 11:00:00,42.21,42.39,42.2,42.39,44432.0,40.594,40.7671,40.5844,40.7671,44432.0
2022-07-19 11:30:00,42.42,42.51,42.33,42.5,31510.0,40.796,40.8825,40.7094,40.8729,31510.0
2022-07-19 12:00:00,42.49,42.53,42.24,42.35,47781.0,40.8633,40.9017,40.6229,40.7286,47781.0
2022-07-19 12:30:00,42.36,42.55,42.36,42.49,49592.0,40.7383,40.921,40.7383,40.8633,49592.0
2022-07-19 13:00:00,42.5,42.51,42.36,42.4,26983.0,40.8729,40.8825,40.7383,40.7767,26983.0
2022-07-19 13:30:00,42.4,42.53,42.39,42.48,31554.0,40.7767,40.9017,40.7671,40.8537,31554.0
2022-07-19 14:00:00,42.49,42.55,42.47,42.47,38983.0,40.8633,40.921,40.844,40.844,38983.0
2022-07-19 14:30:00,42.47,42.63,42.47,42.57,80949.0,40.844,40.9979,40.844,40.9402,80949.0
2022-07-19 15:00:00,42.58,42.76,42.54,42.7,98603.0,40.9498,41.1229,40.9114,41.0652,98603.0
2022-07-19 15:30:00,42.71,42.76,42.61,42.72,179755.0,41.0749,41.1229,40.9787,41.0845,179755.0
2022-07-20 09:30:00,42.79,42.88,42.53,42.82,43497.0,41.1518,41.2384,40.9017,41.1806,43497.0
2022-07-20 10:00:00,42.82,43.11,42.75,43.05,41077.0,41.1806,41.4595,41.1133,41.4018,41077.0
2022-07-20 10:30:00,43.05,43.35,42.98,43.21,22119.0,41.4018,41.6904,41.3345,41.5557,22119.0
2022-07-20 11:00:00,43.21,43.26,43.07,43.1,18189.0,41.5557,41.6038,41.4211,41.4499,18189.0
2022-07-20 11:30:00,43.1,43.17,42.99,43.07,13757.0,41.4499,41.5172,41.3441,41.4211,13757.0
2022-07-20 12:00:00,43.04,43.18,43.04,43.15,17148.0,41.3922,41.5269,41.3922,41.498,17148.0
2022-07-20 12:30:00,43.15,43.3,43.05,43.26,72777.0,41.498,41.6423,41.4018,41.6038,72777.0
2022-07-20 13:00:00,43.27,43.29,43.1,43.29,41530.0,41.6134,41.6327,41.4499,41.6327,41530.0
2022-07-20 13:30:00,43.31,43.37,43.16,43.18,19475.0,41.6519,41.7096,41.5076,41.5269,19475.0
2022-07-20 14:00:00,43.16,43.39,43.14,43.35,23470.0,41.5076,41.7288,41.4884,41.6904,23470.0
2022-07-20 14:30:00,43.38,43.62,43.33,43.53,97088.0,41.7192,41.95,41.6711,41.8635,97088.0
2022-07-20 15:00:00,43.52,43.67,43.51,43.65,28752.0,41.8538,41.9981,41.8442,41.9789,28752.0
2022-07-20 15:30:00,43.66,43.66,43.42,43.49,125380.0,41.9885,41.9885,41.7577,41.825,125380.0
2022-07-21 09:30:00,43.52,43.9,43.39,43.84,27484.0,41.8538,42.2193,41.7288,42.1616,27484.0
2022-07-21 10:00:00,43.84,43.84,43.45,43.53,16708.0,42.1616,42.1616,41.7865,41.8635,16708.0
2022-07-21 10:30:00,43.52,43.97,43.52,43.93,23251.0,41.8538,42.2866,41.8538,42.2482,23251.0
2022-07-21 11:00:00,43.9,43.95,43.62,43.71,52585.0,42.2193,42.2674,41.95,42.0366,52585.0
2022-07-21 11:30:00,43.71,43.97,43.68,43.96,19759.0,42.0366,42.2866,42.0077,42.277,19759.0
2022-07-21 12:00:00,43.96,44.1,43.9,44.09,28910.0,42.277,42.4116,42.2193,42.402,28910.0
2022-07-21 12:30:00,44.11,44.22,43.86,43.87,35477.0,42.4213,42.527,42.1808,42.1904,35477.0
2022-07-21 13:00:00,43.88,43.92,43.74,43.79,29438.0,42.2001,42.2385,42.0654,42.1135,29438.0
2022-07-21 13:30:00,43.77,43.84,43.66,43.81,23467.0,42.0943,42.1616,41.9885,42.1327,23467.0
2022-07-21 14:00:00,43.81,43.94,43.78,43.89,32863.0,42.1327,42.2578,42.1039,42.2097,32863.0
2022-07-21 14:30:00,43.88,43.88,43.78,43.84,32524.0,42.2001,42.2001,42.1039,42.1616,32524.0
2022-07-21 15:00:00,43.83,44.03,43.82,44.0,39226.0,42.152,42.3443,42.1424,42.3155,39226.0
2022-07-21 15:30:00,44.0,44.34,43.97,44.27,192085.0,42.3155,42.6425,42.2866,42.5751,192085.0
2022-07-22 09:30:00,44.41,44.77,44.28,44.36,31390.0,42.7098,43.056,42.5848,42.6617,31390.0
2022-07-22 10:00:00,44.33,44.75,44.2,44.48,58829.0,42.6328,43.0368,42.5078,42.7771,58829.0
2022-07-22 10:30:00,44.49,44.61,44.32,44.52,128810.0,42.7867,42.9021,42.6232,42.8156,128810.0
2022-07-22 11:00:00,44.53,44.66,44.43,44.55,28415.0,42.8252,42.9502,42.729,42.8444,28415.0
2022-07-22 11:30:00,44.54,44.57,44.29,44.38,47144.0,42.8348,42.8636,42.5944,42.6809,47144.0
2022-07-22 12:00:00,44.39,44.44,44.22,44.29,48695.0,42.6905,42.7386,42.527,42.5944,48695.0
2022-07-22 12:30:00,44.29,44.53,44.28,44.41,43498.0,42.5944,42.8252,42.5848,42.7098,43498.0
2022-07-22 13:00:00,44.41,44.41,44.07,44.14,42355.0,42.7098,42.7098,42.3828,42.4501,42355.0
2022-07-22 13:30:00,44.12,44.22,43.99,44.22,41402.0,42.4309,42.527,42.3059,42.527,41402.0
2022-07-22 14:00:00,44.23,44.24,44.02,44.13,40813.0,42.5367,42.5463,42.3347,42.4405,40813.0
2022-07-22 14:30:00,44.12,44.3,44.09,44.26,40648.0,42.4309,42.604,42.402,42.5655,40648.0
2022-07-22 15:00:00,44.25,44.33,44.1,44.19,55800.0,42.5559,42.6328,42.4116,42.4982,55800.0
2022-07-22 15:30:00,44.19,44.31,44.03,44.31,147112.0,42.4982,42.6136,42.3443,42.6136,147112.0
2022-07-25 09:30:00,44.2,44.72,43.73,44.7,147898.0,42.5078,43.0079,42.0558,42.9887,147898.0
2022-07-25 10:00:00,44.7,44.92,44.57,44.71,70158.0,42.9887,43.2002,42.8636,42.9983,70158.0
2022-07-25 10:30:00,44.69,44.73,44.38,44.48,143124.0,42.9791,43.0175,42.6809,42.7771,143124.0
2022-07-25 11:00:00,44.44,44.64,44.42,44.63,49980.0,42.7386,42.931,42.7194,42.9214,49980.0
2022-07-25 11:30:00,44.64,44.71,44.51,44.56,41644.0,42.931,42.9983,42.8059,42.854,41644.0
2022-07-25 12:00:00,44.57,44.58,44.4,44.53,43958.0,42.8636,42.8733,42.7002,42.8252,43958.0
2022-07-25 12:30:00,44.51,44.72,44.5,44.52,43022.0,42.8059,43.0079,42.7963,42.8156,43022.0
2022-07-25 13:00:00,44.51,44.58,44.39,44.41,36862.0,42.8059,42.8733,42.6905,42.7098,36862.0
2022-07-25 13:30:00,44.41,44.43,44.15,44.36,116734.0,42.7098,42.729,42.4597,42.6617,116734.0
2022-07-25 14:00:00,44.36,44.36,43.97,44.02,96779.0,42.6617,42.6617,42.2866,42.3347,96779.0
2022-07-25 14:30:00,44.02,44.17,43.78,43.78,176485.0,42.3347,42.479,42.1039,42.1039,176485.0
2022-07-25 15:00:00,43.76,43.91,43.6,43.79,178705.0,42.0847,42.2289,41.9308,42.1135,178705.0
2022-07-25 15:30:00,43.79,44.0,43.77,43.99,363003.0,42.1135,42.3155,42.0943,42.3059,363003.0
2022-07-26 09:30:00,41.0,41.81,40.8,41.79,467486.0,39.4303,40.2093,39.238,40.1901,467486.0
2022-07-26 10:00:00,41.79,41.79,40.89,41.22,295861.0,40.1901,40.1901,39.3245,39.6419,295861.0
2022-07-26 10:30:00,41.22,41.68,41.14,41.66,104049.0,39.6419,40.0843,39.565,40.0651,104049.0
2022-07-26 11:00:00,41.65,41.73,40.99,41.02,72375.0,40.0554,40.1324,39.4207,39.4496,72375.0
2022-07-26 11:30:00,41.0,41.08,40.78,41.0,66325.0,39.4303,39.5073,39.2187,39.4303,66325.0
2022-07-26 12:00:00,41.0,41.25,40.99,41.22,93177.0,39.4303,39.6708,39.4207,39.6419,93177.0
2022-07-26 12:30:00,41.22,41.27,40.98,41.22,72185.0,39.6419,39.69,39.4111,39.6419,72185.0
2022-07-26 13:00:00,41.21,41.29,41.09,41.28,82432.0,39.6323,39.7092,39.5169,39.6996,82432.0
2022-07-26 13:30:00,41.27,41.3,41.16,41.23,66756.0,39.69,39.7188,39.5842,39.6515,66756.0
2022-07-26 14:00:00,41.25,41.3,41.06,41.11,262877.0,39.6708,39.7188,39.488,39.5361,262877.0
2022-07-26 14:30:00,41.09,41.2,41.0,41.2,56978.0,39.5169,39.6227,39.4303,39.6227,56978.0
2022-07-26 15:00:00,41.22,41.35,41.13,41.31,80834.0,39.6419,39.7669,39.5553,39.7285,80834.0
2022-07-26 15:30:00,41.32,41.54,41.22,41.53,239762.0,39.7381,39.9497,39.6419,39.94,239762.0
2022-07-27 09:30:00,41.46,42.64,41.32,42.36,53389.0,39.8727,41.0075,39.7381,40.7383,53389.0
2022-07-27 10:00:00,42.39,42.66,42.34,42.34,85155.0,40.7671,41.0268,40.719,40.719,85155.0
2022-07-27 10:30:00,42.37,42.51,42.33,42.5,117239.0,40.7479,40.8825,40.7094,40.8729,117239.0
2022-07-27 11:00:00,42.5,42.7,42.5,42.54,32340.0,40.8729,41.0652,40.8729,40.9114,32340.0
2022-07-27 11:30:00,42.56,42.6,42.33,42.57,39078.0,40.9306,40.9691,40.7094,40.9402,39078.0
2022-07-27 12:00:00,42.57,42.99,42.46,42.83,114553.0,40.9402,41.3441,40.8344,41.1903,114553.0
2022-07-27 12:30:00,42.85,43.01,42.8,42.94,48979.0,41.2095,41.3634,41.1614,41.2961,48979.0
2022-07-27 13:00:00,42.93,43.09,42.88,43.07,96214.0,41.2864,41.4403,41.2384,41.4211,96214.0
2022-07-27 13:30:00,43.08,43.2,42.94,42.97,52004.0,41.4307,41.5461,41.2961,41.3249,52004.0
2022-07-27 14:00:00,42.96,43.11,42.83,43.02,63826.0,41.3153,41.4595,41.1903,41.373,63826.0
2022-07-27 14:30:00,43.01,43.57,42.88,43.48,147368.0,41.3634,41.9019,41.2384,41.8154,147368.0
2022-07-27 15:00:00,43.49,43.8,43.41,43.79,186500.0,41.825,42.1231,41.7481,42.1135,186500.0
2022-07-27 15:30:00,43.79,43.89,43.6,43.65,424065.0,42.1135,42.2097,41.9308,41.9789,424065.0
2022-07-28 09:30:00,44.11,44.8,43.99,44.13,65812.0,42.4213,43.0848,42.3059,42.4405,65812.0
2022-07-28 10:00:00,44.16,44.26,43.7,43.76,37396.0,42.4693,42.5655,42.027,42.0847,37396.0
2022-07-28 10:30:00,43.75,44.12,43.57,44.07,39719.0,42.075,42.4309,41.9019,42.3828,39719.0
2022-07-28 11:00:00,44.09,44.13,43.85,43.99,50783.0,42.402,42.4405,42.1712,42.3059,50783.0
2022-07-28 11:30:00,43.99,44.4,43.93,44.34,30610.0,42.3059,42.7002,42.2482,42.6425,30610.0
2022-07-28 12:00:00,44.34,44.48,44.21,44.32,52329.0,42.6425,42.7771,42.5174,42.6232,52329.0
2022-07-28 12:30:00,44.28,44.34,44.2,44.25,22065.0,42.5848,42.6425,42.5078,42.5559,22065.0
2022-07-28 13:00:00,44.25,44.34,44.18,44.29,44370.0,42.5559,42.6425,42.4886,42.5944,44370.0
2022-07-28 13:30:00,44.28,44.73,44.28,44.69,40205.0,42.5848,43.0175,42.5848,42.9791,40205.0
2022-07-28 14:00:00,44.69,44.7,44.48,44.51,105682.0,42.9791,42.9887,42.7771,42.8059,105682.0
2022-07-28 14:30:00,44.51,44.78,44.51,44.71,57516.0,42.8059,43.0656,42.8059,42.9983,57516.0
2022-07-28 15:00:00,44.71,44.75,44.66,44.73,47336.0,42.9983,43.0368,42.9502,43.0175,47336.0
2022-07-28 15:30:00,44.73,44.73,44.44,44.46,283152.0,43.0175,43.0175,42.7386,42.7579,283152.0
2022-07-29 09:30:00,44.32,44.67,44.13,44.28,41553.0,42.6232,42.9598,42.4405,42.5848,41553.0
2022-07-29 10:00:00,44.3,44.4,44.11,44.2,44433.0,42.604,42.7002,42.4213,42.5078,44433.0
2022-07-29 10:30:00,44.17,44.28,44.09,44.12,40717.0,42.479,42.5848,42.402,42.4309,40717.0
2022-07-29 11:00:00,44.08,44.14,43.84,43.85,32847.0,42.3924,42.4501,42.1616,42.1712,32847.0
2022-07-29 11:30:00,43.87,44.1,43.81,44.0,25164.0,42.1904,42.4116,42.1327,42.3155,25164.0
2022-07-29 12:00:00,43.98,44.08,43.9,44.0,25535.0,42.2962,42.3924,42.2193,42.3155,25535.0
2022-07-29 12:30:00,44.0,44.02,43.86,43.91,60862.0,42.3155,42.3347,42.1808,42.2289,60862.0
2022-07-29 13:00:00,43.91,44.07,43.87,44.01,135294.0,42.2289,42.3828,42.1904,42.3251,135294.0
2022-07-29 13:30:00,44.02,44.45,44.0,44.45,30242.0,42.3347,42.7482,42.3155,42.7482,30242.0
2022-07-29 14:00:00,44.43,44.55,44.37,44.47,26294.0,42.729,42.8444,42.6713,42.7675,26294.0
2022-07-29 14:30:00,44.47,44.63,44.46,44.58,30078.0,42.7675,42.9214,42.7579,42.8733,30078.0
2022-07-29 15:00:00,44.58,44.7,44.5,44.54,127890.0,42.8733,42.9887,42.7963,42.8348,127890.0
2022-07-29 15:30:00,44.54,44.54,44.35,44.47,308501.0,42.8348,42.8348,42.6521,42.7675,308501.0
2022-08-01 09:30:00,44.1,44.63,43.9,44.41,74113.0,42.4116,42.9214,42.2193,42.7098,74113.0
2022-08-01 10:00:00,44.43,44.8,44.19,44.19,54112.0,42.729,43.0848,42.4982,42.4982,54112.0
2022-08-01 10:30:00,44.22,44.74,44.22,44.67,76835.0,42.527,43.0271,42.527,42.9598,76835.0
2022-08-01 11:00:00,44.75,44.86,44.53,44.83,80479.0,43.0368,43.1425,42.8252,43.1137,80479.0
2022-08-01 11:30:00,44.83,44.83,44.55,44.57,48015.0,43.1137,43.1137,42.8444,42.8636,48015.0
2022-08-01 12:00:00,44.57,44.71,44.51,44.63,25886.0,42.8636,42.9983,42.8059,42.9214,25886.0
2022-08-01 12:30:00,44.62,44.76,44.52,44.62,84627.0,42.9117,43.0464,42.8156,42.9117,84627.0
2022-08-01 13:00:00,44.61,44.74,44.54,44.66,88220.0,42.9021,43.0271,42.8348,42.9502,88220.0
2022-08-01 13:30:00,44.66,44.73,44.58,44.72,57541.0,42.9502,43.0175,42.8733,43.0079,57541.0
2022-08-01 14:00:00,44.73,45.0,44.61,44.94,67077.0,43.0175,43.2772,42.9021,43.2195,67077.0
2022-08-01 14:30:00,44.93,45.0,44.82,44.99,55066.0,43.2099,43.2772,43.1041,43.2676,55066.0
2022-08-01 15:00:00,44.98,44.98,44.72,44.75,54273.0,43.258,43.258,43.0079,43.0368,54273.0
2022-08-01 15:30:00,44.75,44.75,44.49,44.5,159570.0,43.0368,43.0368,42.7867,42.7963,159570.0
2022-08-02 09:30:00,44.13,44.64,44.13,44.22,35998.0,42.4405,42.931,42.4405,42.527,35998.0
2022-08-02 10:00:00,44.22,44.42,44.18,44.39,31369.0,42.527,42.7194,42.4886,42.6905,31369.0
2022-08-02 10:30:00,44.42,44.54,44.25,44.36,38404.0,42.7194,42.8348,42.5559,42.6617,38404.0
2022-08-02 11:00:00,44.35,44.4,44.21,44.36,35668.0,42.6521,42.7002,42.5174,42.6617,35668.0
2022-08-02 11:30:00,44.34,44.48,44.24,44.4,39526.0,42.6425,42.7771,42.5463,42.7002,39526.0
2022-08-02 12:00:00,44.41,44.84,44.4,44.8,47424.0,42.7098,43.1233,42.7002,43.0848,47424.0
2022-08-02 12:30:00,44.82,44.92,44.76,44.82,30224.0,43.1041,43.2002,43.0464,43.1041,30224.0
2022-08-02 13:00:00,44.81,44.81,44.61,44.62,32387.0,43.0945,43.0945,42.9021,42.9117,32387.0
2022-08-02 13:30:00,44.6,44.6,44.45,44.56,41096.0,42.8925,42.8925,42.7482,42.854,41096.0
2022-08-02 14:00:00,44.57,44.75,44.53,44.74,33892.0,42.8636,43.0368,42.8252,43.0271,33892.0
2022-08-02 14:30:00,44.75,44.79,44.5,44.56,35629.0,43.0368,43.0752,42.7963,42.854,35629.0
2022-08-02 15:00:00,44.57,44.57,44.36,44.48,45775.0,42.8636,42.8636,42.6617,42.7771,45775.0
2022-08-02 15:30:00,44.47,44.51,44.14,44.14,124018.0,42.7675,42.8059,42.4501,42.4501,124018.0
2022-08-03 09:30:00,44.69,45.06,44.33,44.72,66898.0,42.9791,43.3349,42.6328,43.0079,66898.0
2022-08-03 10:00:00,44.77,44.88,44.53,44.69,25687.0,43.056,43.1618,42.8252,42.9791,25687.0
2022-08-03 10:30:00,44.69,44.89,44.69,44.77,43100.0,42.9791,43.1714,42.9791,43.056,43100.0
2022-08-03 11:00:00,44.81,45.14,44.72,45.05,29371.0,43.0945,43.4118,43.0079,43.3253,29371.0
2022-08-03 11:30:00,45.01,45.18,45.01,45.13,14914.0,43.2868,43.4503,43.2868,43.4022,14914.0
2022-08-03 12:00:00,45.12,45.27,45.04,45.18,122461.0,43.3926,43.5368,43.3157,43.4503,122461.0
2022-08-03 12:30:00,45.18,45.45,45.18,45.45,17263.0,43.4503,43.71,43.4503,43.71,17263.0
2022-08-03 13:00:00,45.45,45.63,45.4,45.6,29446.0,43.71,43.8831,43.6619,43.8542,29446.0
2022-08-03 13:30:00,45.62,45.72,45.59,45.69,44415.0,43.8734,43.9696,43.8446,43.9408,44415.0
2022-08-03 14:00:00,45.68,45.78,45.65,45.72,40534.0,43.9312,44.0273,43.9023,43.9696,40534.0
2022-08-03 14:30:00,45.72,45.75,45.68,45.71,43371.0,43.9696,43.9985,43.9312,43.96,43371.0
2022-08-03 15:00:00,45.71,45.74,45.63,45.65,46444.0,43.96,43.9889,43.8831,43.9023,46444.0
2022-08-03 15:30:00,45.65,45.76,45.64,45.73,223770.0,43.9023,44.0081,43.8927,43.9792,223770.0
2022-08-04 09:30:00,45.84,45.84,45.53,45.68,68409.0,44.085,44.085,43.7869,43.9312,68409.0
2022-08-04 10:00:00,45.68,45.76,45.62,45.73,75743.0,43.9312,44.0081,43.8734,43.9792,75743.0
2022-08-04 10:30:00,45.74,45.76,45.49,45.72,56736.0,43.9889,44.0081,43.7484,43.9696,56736.0
2022-08-04 11:00:00,45.74,46.0,45.69,45.88,70558.0,43.9889,44.2389,43.9408,44.1235,70558.0
2022-08-04 11:30:00,45.9,45.99,45.83,45.91,35099.0,44.1427,44.2293,44.0754,44.1523,35099.0
2022-08-04 12:00:00,45.88,46.05,45.88,46.05,35845.0,44.1235,44.287,44.1235,44.287,35845.0
2022-08-04 12:30:00,46.05,46.18,46.01,46.18,178561.0,44.287,44.412,44.2485,44.412,178561.0
2022-08-04 13:00:00,46.18,46.22,46.06,46.2,45938.0,44.412,44.4505,44.2966,44.4312,45938.0
2022-08-04 13:30:00,46.2,46.38,46.2,46.3,45823.0,44.4312,44.6044,44.4312,44.5274,45823.0
2022-08-04 14:00:00,46.31,46.33,46.08,46.12,48101.0,44.537,44.5563,44.3158,44.3543,48101.0
2022-08-04 14:30:00,46.13,46.16,45.99,46.0,43400.0,44.3639,44.3928,44.2293,44.2389,43400.0
2022-08-04 15:00:00,45.99,46.19,45.9,46.02,83611.0,44.2293,44.4216,44.1427,44.2581,83611.0
2022-08-04 15:30:00,46.02,46.02,45.73,45.81,224047.0,44.2581,44.2581,43.9792,44.0562,224047.0
2022-08-05 09:30:00,45.38,45.44,45.14,45.43,44189.0,43.6426,43.7003,43.4118,43.6907,44189.0
2022-08-05 10:00:00,45.39,45.62,45.32,45.46,50852.0,43.6523,43.8734,43.5849,43.7196,50852.0
2022-08-05 10:30:00,45.5,45.51,45.35,45.38,38070.0,43.758,43.7677,43.6138,43.6426,38070.0
2022-08-05 11:00:00,45.38,45.38,44.89,44.9,24134.0,43.6426,43.6426,43.1714,43.181,24134.0
2022-08-05 11:30:00,44.89,45.1,44.89,45.0,37125.0,43.1714,43.3734,43.1714,43.2772,37125.0
2022-08-05 12:00:00,45.0,45.2,44.97,45.19,29887.0,43.2772,43.4695,43.2483,43.4599,29887.0
2022-08-05 12:30:00,45.19,45.19,44.97,45.05,45955.0,43.4599,43.4599,43.2483,43.3253,45955.0
2022-08-05 13:00:00,45.05,45.14,45.0,45.04,98104.0,43.3253,43.4118,43.2772,43.3157,98104.0
2022-08-05 13:30:00,45.06,45.14,44.95,44.99,43891.0,43.3349,43.4118,43.2291,43.2676,43891.0
2022-08-05 14:00:00,44.98,45.01,44.79,44.8,47443.0,43.258,43.2868,43.0752,43.0848,47443.0
2022-08-05 14:30:00,44.8,44.8,44.56,44.6,57389.0,43.0848,43.0848,42.854,42.8925,57389.0
2022-08-05 15:00:00,44.6,45.04,44.5,44.96,660222.0,42.8925,43.3157,42.7963,43.2387,660222.0
2022-08-05 15:30:00,44.96,45.31,44.88,45.27,206775.0,43.2387,43.5753,43.1618,43.5368,206775.0
2022-08-08 09:30:00,45.72,46.0,45.35,45.63,56610.0,43.9696,44.2389,43.6138,43.8831,56610.0
2022-08-08 10:00:00,45.66,45.73,45.48,45.66,40927.0,43.9119,43.9792,43.7388,43.9119,40927.0
2022-08-08 10:30:00,45.7,45.81,45.51,45.54,38023.0,43.9504,44.0562,43.7677,43.7965,38023.0
2022-08-08 11:00:00,45.54,45.67,45.35,45.36,38977.0,43.7965,43.9215,43.6138,43.6234,38977.0
2022-08-08 11:30:00,45.36,45.38,45.13,45.19,30757.0,43.6234,43.6426,43.4022,43.4599,30757.0
2022-08-08 12:00:00,45.19,45.39,44.99,45.04,53093.0,43.4599,43.6523,43.2676,43.3157,53093.0
2022-08-08 12:30:00,45.04,45.24,44.99,45.18,48473.0,43.3157,43.508,43.2676,43.4503,48473.0
2022-08-08 13:00:00,45.16,45.45,45.15,45.32,43838.0,43.4311,43.71,43.4214,43.5849,43838.0
2022-08-08 13:30:00,45.32,45.4,45.28,45.34,46898.0,43.5849,43.6619,43.5465,43.6042,46898.0
2022-08-08 14:00:00,45.34,45.51,45.26,45.41,46257.0,43.6042,43.7677,43.5272,43.6715,46257.0
2022-08-08 14:30:00,45.41,45.42,44.96,45.09,52626.0,43.6715,43.6811,43.2387,43.3637,52626.0
2022-08-08 15:00:00,45.07,45.1,44.93,45.02,53510.0,43.3445,43.3734,43.2099,43.2964,53510.0
2022-08-08 15:30:00,45.01,45.08,44.96,45.0,134169.0,43.2868,43.3541,43.2387,43.2772,134169.0
2022-08-09 09:30:00,44.67,44.67,43.85,43.98,27457.0,43.0684,43.0684,42.2778,42.4032,27457.0
2022-08-09 10:00:00,43.94,43.99,43.54,43.63,26841.0,42.3646,42.4128,41.9789,42.0657,26841.0
2022-08-09 10:30:00,43.62,43.7,43.57,43.68,29422.0,42.0561,42.1332,42.0079,42.1139,29422.0
2022-08-09 11:00:00,43.69,43.82,43.61,43.81,29738.0,42.1236,42.2489,42.0464,42.2393,29738.0
2022-08-09 11:30:00,43.8,43.85,43.75,43.82,43950.0,42.2296,42.2778,42.1814,42.2489,43950.0
2022-08-09 12:00:00,43.81,43.83,43.74,43.78,59064.0,42.2393,42.2585,42.1718,42.2103,59064.0
2022-08-09 12:30:00,43.78,43.79,43.66,43.73,22711.0,42.2103,42.22,42.0946,42.1621,22711.0
2022-08-09 13:00:00,43.75,43.77,43.62,43.64,16096.0,42.1814,42.2007,42.0561,42.0754,16096.0
2022-08-09 13:30:00,43.62,43.66,43.58,43.66,25414.0,42.0561,42.0946,42.0175,42.0946,25414.0
2022-08-09 14:00:00,43.66,43.66,43.35,43.45,32279.0,42.0946,42.0946,41.7958,41.8922,32279.0
2022-08-09 14:30:00,43.46,43.5,43.34,43.34,45107.0,41.9018,41.9404,41.7861,41.7861,45107.0
2022-08-09 15:00:00,43.34,43.5,43.33,43.43,41724.0,41.7861,41.9404,41.7765,41.8729,41724.0
2022-08-09 15:30:00,43.42,43.54,43.34,43.51,123898.0,41.8632,41.9789,41.7861,41.95,123898.0
2022-08-10 09:30:00,44.63,44.86,44.35,44.65,26786.0,43.0299,43.2516,42.7599,43.0491,26786.0
2022-08-10 10:00:00,44.66,44.85,44.62,44.81,79144.0,43.0588,43.242,43.0202,43.2034,79144.0
2022-08-10 10:30:00,44.77,45.11,44.77,45.01,26158.0,43.1648,43.4927,43.1648,43.3962,26158.0
2022-08-10 11:00:00,45.04,45.18,44.75,44.76,43800.0,43.4252,43.5601,43.1456,43.1552,43800.0
2022-08-10 11:30:00,44.79,44.98,44.76,44.94,29373.0,43.1841,43.3673,43.1552,43.3287,29373.0
2022-08-10 12:00:00,44.97,45.02,44.78,44.83,36647.0,43.3577,43.4059,43.1745,43.2227,36647.0
2022-08-10 12:30:00,44.83,44.93,44.81,44.93,23206.0,43.2227,43.3191,43.2034,43.3191,23206.0
2022-08-10 13:00:00,44.93,45.05,44.88,44.96,67260.0,43.3191,43.4348,43.2709,43.348,67260.0
2022-08-10 13:30:00,44.95,45.04,44.88,44.99,32501.0,43.3384,43.4252,43.2709,43.377,32501.0
2022-08-10 14:00:00,44.98,45.06,44.96,44.98,18358.0,43.3673,43.4444,43.348,43.3673,18358.0
2022-08-10 14:30:00,44.99,45.01,44.79,44.8,26680.0,43.377,43.3962,43.1841,43.1938,26680.0
2022-08-10 15:00:00,44.79,44.91,44.74,44.86,33321.0,43.1841,43.2998,43.1359,43.2516,33321.0
2022-08-10 15:30:00,44.86,44.94,44.82,44.86,180861.0,43.2516,43.3287,43.2131,43.2516,180861.0
2022-08-11 09:30:00,45.37,45.52,44.99,45.32,100066.0,43.7433,43.888,43.377,43.6951,100066.0
2022-08-11 10:00:00,45.3,45.57,45.3,45.47,98985.0,43.6758,43.9362,43.6758,43.8397,98985.0
2022-08-11 10:30:00,45.47,45.68,45.46,45.53,86587.0,43.8397,44.0422,43.8301,43.8976,86587.0
2022-08-11 11:00:00,45.53,45.55,45.17,45.27,41109.0,43.8976,43.9169,43.5505,43.6469,41109.0
2022-08-11 11:30:00,45.26,45.32,45.18,45.26,55431.0,43.6373,43.6951,43.5601,43.6373,55431.0
2022-08-11 12:00:00,45.27,45.32,45.17,45.27,53138.0,43.6469,43.6951,43.5505,43.6469,53138.0
2022-08-11 12:30:00,45.28,45.42,45.27,45.41,38579.0,43.6566,43.7915,43.6469,43.7819,38579.0
2022-08-11 13:00:00,45.4,45.4,45.26,45.31,60574.0,43.7723,43.7723,43.6373,43.6855,60574.0
2022-08-11 13:30:00,45.29,45.4,45.21,45.35,46351.0,43.6662,43.7723,43.5891,43.724,46351.0
2022-08-11 14:00:00,45.35,45.35,45.21,45.27,38037.0,43.724,43.724,43.5891,43.6469,38037.0
2022-08-11 14:30:00,45.25,45.26,44.98,45.06,73267.0,43.6276,43.6373,43.3673,43.4444,73267.0
2022-08-11 15:00:00,45.05,45.06,44.92,44.98,51358.0,43.4348,43.4444,43.3095,43.3673,51358.0
2022-08-11 15:30:00,44.98,45.14,44.92,45.03,223101.0,43.3673,43.5216,43.3095,43.4155,223101.0
2022-08-12 09:30:00,45.42,45.53,45.09,45.5,36726.0,43.7915,43.8976,43.4734,43.8687,36726.0
2022-08-12 10:00:00,45.46,45.52,45.25,45.42,42668.0,43.8301,43.888,43.6276,43.7915,42668.0
2022-08-12 10:30:00,45.43,45.43,45.29,45.38,20775.0,43.8012,43.8012,43.6662,43.753,20775.0
2022-08-12 11:00:00,45.37,45.53,45.37,45.46,36019.0,43.7433,43.8976,43.7433,43.8301,36019.0
2022-08-12 11:30:00,45.46,45.52,45.42,45.46,37228.0,43.8301,43.888,43.7915,43.8301,37228.0
2022-08-12 12:00:00,45.46,45.63,45.45,45.63,38192.0,43.8301,43.994,43.8205,43.994,38192.0
2022-08-12 12:30:00,45.63,45.67,45.55,45.57,53254.0,43.994,44.0326,43.9169,43.9362,53254.0
2022-08-12 13:00:00,45.58,45.65,45.55,45.6,26770.0,43.9458,44.0133,43.9169,43.9651,26770.0
2022-08-12 13:30:00,45.59,45.72,45.57,45.66,27401.0,43.9554,44.0808,43.9362,44.0229,27401.0
2022-08-12 14:00:00,45.66,45.68,45.58,45.64,38272.0,44.0229,44.0422,43.9458,44.0037,38272.0
2022-08-12 14:30:00,45.64,45.75,45.58,45.59,46293.0,44.0037,44.1097,43.9458,43.9554,46293.0
2022-08-12 15:00:00,45.59,45.76,45.59,45.71,137840.0,43.9554,44.1193,43.9554,44.0711,137840.0
2022-08-12 15:30:00,45.71,45.86,45.63,45.67,245868.0,44.0711,44.2158,43.994,44.0326,245868.0
2022-08-15 09:30:00,45.27,45.76,45.27,45.76,31429.0,43.6469,44.1193,43.6469,44.1193,31429.0
2022-08-15 10:00:00,45.74,45.77,45.45,45.52,27347.0,44.1001,44.129,43.8205,43.888,27347.0
2022-08-15 10:30:00,45.5,45.68,45.5,45.54,43285.0,43.8687,44.0422,43.8687,43.9072,43285.0
2022-08-15 11:00:00,45.54,45.65,45.54,45.64,24682.0,43.9072,44.0133,43.9072,44.0037,24682.0
2022-08-15 11:30:00,45.66,45.95,45.64,45.92,66223.0,44.0229,44.3025,44.0037,44.2736,66223.0
2022-08-15 12:00:00,45.92,46.03,45.82,45.85,22737.0,44.2736,44.3797,44.1772,44.2061,22737.0
2022-08-15 12:30:00,45.87,46.01,45.8,45.99,35814.0,44.2254,44.3604,44.1579,44.3411,35814.0
2022-08-15 13:00:00,46.02,46.06,45.99,46.04,14918.0,44.37,44.4086,44.3411,44.3893,14918.0
2022-08-15 13:30:00,46.03,46.06,45.91,45.97,14421.0,44.3797,44.4086,44.264,44.3218,14421.0
2022-08-15 14:00:00,45.95,45.98,45.8,45.88,17817.0,44.3025,44.3315,44.1579,44.235,17817.0
2022-08-15 14:30:00,45.89,45.9,45.77,45.84,39281.0,44.2447,44.2543,44.129,44.1965,39281.0
2022-08-15 15:00:00,45.85,45.99,45.83,45.95,27949.0,44.2061,44.3411,44.1868,44.3025,27949.0
2022-08-15 15:30:00,45.94,45.95,45.52,45.58,307131.0,44.2929,44.3025,43.888,43.9458,307131.0
2022-08-16 09:30:00,45.15,45.63,45.01,45.08,215503.0,43.5312,43.994,43.3962,43.4637,215503.0
2022-08-16 10:00:00,45.1,45.34,44.91,45.28,51540.0,43.483,43.7144,43.2998,43.6566,51540.0
2022-08-16 10:30:00,45.26,45.49,45.15,45.33,52981.0,43.6373,43.859,43.5312,43.7048,52981.0
2022-08-16 11:00:00,45.32,45.46,45.26,45.4,40590.0,43.6951,43.8301,43.6373,43.7723,40590.0
2022-08-16 11:30:00,45.41,45.66,45.4,45.56,30017.0,43.7819,44.0229,43.7723,43.9265,30017.0
2022-08-16 12:00:00,45.57,45.62,45.44,45.52,24948.0,43.9362,43.9844,43.8108,43.888,24948.0
2022-08-16 12:30:00,45.52,45.58,45.46,45.48,19906.0,43.888,43.9458,43.8301,43.8494,19906.0
2022-08-16 13:00:00,45.51,45.63,45.46,45.61,16923.0,43.8783,43.994,43.8301,43.9747,16923.0
2022-08-16 13:30:00,45.61,45.74,45.46,45.63,168830.0,43.9747,44.1001,43.8301,43.994,168830.0
2022-08-16 14:00:00,45.63,45.93,45.63,45.81,199474.0,43.994,44.2833,43.994,44.1676,199474.0
2022-08-16 14:30:00,45.8,45.83,45.5,45.62,35440.0,44.1579,44.1868,43.8687,43.9844,35440.0
2022-08-16 15:00:00,45.61,45.78,45.54,45.78,94422.0,43.9747,44.1386,43.9072,44.1386,94422.0
2022-08-16 15:30:00,45.76,45.83,45.51,45.55,298046.0,44.1193,44.1868,43.8783,43.9169,298046.0
2022-08-17 09:30:00,44.88,44.91,44.66,44.77,49186.0,43.2709,43.2998,43.0588,43.1648,49186.0
2022-08-17 10:00:00,44.79,45.01,44.76,44.95,39027.0,43.1841,43.3962,43.1552,43.3384,39027.0
2022-08-17 10:30:00,44.95,44.96,44.59,44.59,24723.0,43.3384,43.348,42.9913,42.9913,24723.0
2022-08-17 11:00:00,44.6,44.8,44.6,44.78,22495.0,43.0009,43.1938,43.0009,43.1745,22495.0
2022-08-17 11:30:00,44.79,44.82,44.54,44.61,21760.0,43.1841,43.2131,42.9431,43.0106,21760.0
2022-08-17 12:00:00,44.62,44.75,44.51,44.54,23541.0,43.0202,43.1456,42.9142,42.9431,23541.0
2022-08-17 12:30:00,44.54,44.63,44.52,44.56,28828.0,42.9431,43.0299,42.9238,42.9624,28828.0
2022-08-17 13:00:00,44.59,44.6,44.44,44.56,49211.0,42.9913,43.0009,42.8467,42.9624,49211.0
2022-08-17 13:30:00,44.56,44.69,44.55,44.66,35806.0,42.9624,43.0877,42.9527,43.0588,35806.0
2022-08-17 14:00:00,44.67,44.95,44.6,44.87,85691.0,43.0684,43.3384,43.0009,43.2613,85691.0
2022-08-17 14:30:00,44.88,45.06,44.74,44.8,111547.0,43.2709,43.4444,43.1359,43.1938,111547.0
2022-08-17 15:00:00,44.8,44.95,44.72,44.83,44831.0,43.1938,43.3384,43.1166,43.2227,44831.0
2022-08-17 15:30:00,44.83,44.86,44.74,44.82,167196.0,43.2227,43.2516,43.1359,43.2131,167196.0
2022-08-18 09:30:00,44.84,45.19,44.79,45.09,29262.0,43.2323,43.5698,43.1841,43.4734,29262.0
2022-08-18 10:00:00,45.08,45.14,44.88,45.01,535706.0,43.4637,43.5216,43.2709,43.3962,535706.0
2022-08-18 10:30:00,45.03,45.46,44.99,45.44,80971.0,43.4155,43.8301,43.377,43.8108,80971.0
2022-08-18 11:00:00,45.44,45.48,45.27,45.38,35909.0,43.8108,43.8494,43.6469,43.753,35909.0
2022-08-18 11:30:00,45.39,45.55,45.3,45.3,55247.0,43.7626,43.9169,43.6758,43.6758,55247.0
2022-08-18 12:00:00,45.31,45.42,45.18,45.23,138305.0,43.6855,43.7915,43.5601,43.6084,138305.0
2022-08-18 12:30:00,45.23,45.38,45.23,45.36,29082.0,43.6084,43.753,43.6084,43.7337,29082.0
2022-08-18 13:00:00,45.36,45.5,45.29,45.43,68456.0,43.7337,43.8687,43.6662,43.8012,68456.0
2022-08-18 13:30:00,45.42,45.46,45.35,45.41,32512.0,43.7915,43.8301,43.724,43.7819,32512.0
2022-08-18 14:00:00,45.39,45.55,45.38,45.52,66562.0,43.7626,43.9169,43.753,43.888,66562.0
2022-08-18 14:30:00,45.52,45.52,45.38,45.44,71192.0,43.888,43.888,43.753,43.8108,71192.0
2022-08-18 15:00:00,45.46,45.57,45.42,45.53,69362.0,43.8301,43.9362,43.7915,43.8976,69362.0
2022-08-18 15:30:00,45.53,45.53,45.26,45.26,245393.0,43.8976,43.8976,43.6373,43.6373,245393.0
2022-08-19 09:30:00,44.87,44.96,44.07,44.23,69859.0,43.2613,43.348,42.4899,42.6442,69859.0
2022-08-19 10:00:00,44.22,44.54,44.18,44.53,110109.0,42.6346,42.9431,42.596,42.9334,110109.0
2022-08-19 10:30:00,44.54,44.58,44.15,44.15,21385.0,42.9431,42.9817,42.5671,42.5671,21385.0
2022-08-19 11:00:00,44.14,44.22,44.11,44.19,23353.0,42.5574,42.6346,42.5285,42.6056,23353.0
2022-08-19 11:30:00,44.2,44.2,44.08,44.15,19635.0,42.6153,42.6153,42.4996,42.5671,19635.0
2022-08-19 12:00:00,44.14,44.14,43.98,44.0,24107.0,42.5574,42.5574,42.4032,42.4225,24107.0
2022-08-19 12:30:00,44.0,44.22,43.95,44.11,82946.0,42.4225,42.6346,42.3742,42.5285,82946.0
2022-08-19 13:00:00,44.12,44.13,43.91,43.96,24275.0,42.5381,42.5478,42.3357,42.3839,24275.0
2022-08-19 13:30:00,43.94,43.95,43.83,43.9,24183.0,42.3646,42.3742,42.2585,42.326,24183.0
2022-08-19 14:00:00,43.9,43.99,43.85,43.99,29036.0,42.326,42.4128,42.2778,42.4128,29036.0
2022-08-19 14:30:00,43.98,44.04,43.92,43.95,27566.0,42.4032,42.461,42.3453,42.3742,27566.0
2022-08-19 15:00:00,43.96,44.04,43.9,44.02,39365.0,42.3839,42.461,42.326,42.4417,39365.0
2022-08-19 15:30:00,44.02,44.09,43.91,43.91,122558.0,42.4417,42.5092,42.3357,42.3357,122558.0
2022-08-22 09:30:00,43.06,43.11,42.61,42.8,33568.0,41.5162,41.5644,41.0823,41.2655,33568.0
2022-08-22 10:00:00,42.79,42.79,42.55,42.56,39281.0,41.2558,41.2558,41.0244,41.0341,39281.0
2022-08-22 10:30:00,42.57,42.76,42.49,42.54,29107.0,41.0437,41.2269,40.9666,41.0148,29107.0
2022-08-22 11:00:00,42.53,42.82,42.5,42.7,25590.0,41.0052,41.2848,40.9762,41.1691,25590.0
2022-08-22 11:30:00,42.7,42.75,42.55,42.58,20822.0,41.1691,41.2173,41.0244,41.0534,20822.0
2022-08-22 12:00:00,42.59,42.69,42.48,42.55,119460.0,41.063,41.1594,40.9569,41.0244,119460.0
2022-08-22 12:30:00,42.56,42.61,42.4,42.57,137704.0,41.0341,41.0823,40.8798,41.0437,137704.0
2022-08-22 13:00:00,42.58,42.77,42.58,42.65,78952.0,41.0534,41.2366,41.0534,41.1209,78952.0
2022-08-22 13:30:00,42.64,42.64,42.49,42.53,84945.0,41.1112,41.1112,40.9666,41.0052,84945.0
2022-08-22 14:00:00,42.53,42.58,42.46,42.54,48472.0,41.0052,41.0534,40.9377,41.0148,48472.0
2022-08-22 14:30:00,42.53,42.66,42.48,42.6,114516.0,41.0052,41.1305,40.9569,41.0726,114516.0
2022-08-22 15:00:00,42.61,42.68,42.42,42.44,66390.0,41.0823,41.1498,40.8991,40.9184,66390.0
2022-08-22 15:30:00,42.46,42.55,42.35,42.42,217529.0,40.9377,41.0244,40.8316,40.8991,217529.0
2022-08-23 09:30:00,42.42,42.94,42.13,42.82,44967.0,40.8991,41.4005,40.6195,41.2848,44967.0
2022-08-23 10:00:00,42.83,43.0,42.76,42.85,26307.0,41.2944,41.4583,41.2269,41.3137,26307.0
2022-08-23 10:30:00,42.87,42.96,42.7,42.74,25232.0,41.333,41.4197,41.1691,41.2076,25232.0
2022-08-23 11:00:00,42.74,42.74,42.53,42.54,35004.0,41.2076,41.2076,41.0052,41.0148,35004.0
2022-08-23 11:30:00,42.53,42.59,42.45,42.52,19328.0,41.0052,41.063,40.928,40.9955,19328.0
2022-08-23 12:00:00,42.5,42.5,42.32,42.35,13110.0,40.9762,40.9762,40.8027,40.8316,13110.0
2022-08-23 12:30:00,42.4,42.44,42.28,42.35,16926.0,40.8798,40.9184,40.7641,40.8316,16926.0
2022-08-23 13:00:00,42.34,42.35,42.21,42.3,18696.0,40.822,40.8316,40.6966,40.7834,18696.0
2022-08-23 13:30:00,42.29,42.31,42.19,42.27,24270.0,40.7738,40.793,40.6773,40.7545,24270.0
2022-08-23 14:00:00,42.27,42.43,42.27,42.41,31386.0,40.7545,40.9087,40.7545,40.8895,31386.0
2022-08-23 14:30:00,42.41,42.42,42.28,42.33,19223.0,40.8895,40.8991,40.7641,40.8123,19223.0
2022-08-23 15:00:00,42.32,42.38,42.26,42.32,29540.0,40.8027,40.8605,40.7448,40.8027,29540.0
2022-08-23 15:30:00,42.31,42.32,42.18,42.25,145427.0,40.793,40.8027,40.6677,40.7352,145427.0
2022-08-24 09:30:00,42.35,42.35,42.1,42.21,24821.0,40.8316,40.8316,40.5906,40.6966,24821.0
2022-08-24 10:00:00,42.22,42.47,42.14,42.38,21929.0,40.7063,40.9473,40.6291,40.8605,21929.0
2022-08-24 10:30:00,42.38,42.41,42.05,42.06,39638.0,40.8605,40.8895,40.5424,40.552,39638.0
2022-08-24 11:00:00,42.05,42.34,42.05,42.29,40793.0,40.5424,40.822,40.5424,40.7738,40793.0
2022-08-24 11:30:00,42.29,42.38,42.18,42.18,22204.0,40.7738,40.8605,40.6677,40.6677,22204.0
2022-08-24 12:00:00,42.19,42.26,42.08,42.08,18884.0,40.6773,40.7448,40.5713,40.5713,18884.0
2022-08-24 12:30:00,42.07,42.09,41.91,41.93,31606.0,40.5616,40.5809,40.4074,40.4267,31606.0
2022-08-24 13:00:00,41.93,42.05,41.86,41.86,13337.0,40.4267,40.5424,40.3592,40.3592,13337.0
2022-08-24 13:30:00,41.86,41.89,41.8,41.8,20416.0,40.3592,40.3881,40.3013,40.3013,20416.0
2022-08-24 14:00:00,41.81,41.88,41.78,41.84,17966.0,40.311,40.3785,40.282,40.3399,17966.0
2022-08-24 14:30:00,41.84,41.89,41.78,41.89,17271.0,40.3399,40.3881,40.282,40.3881,17271.0
2022-08-24 15:00:00,41.86,42.0,41.84,41.95,28284.0,40.3592,40.4942,40.3399,40.446,28284.0
2022-08-24 15:30:00,41.96,42.04,41.86,41.86,149870.0,40.4556,40.5327,40.3592,40.3592,149870.0
2022-08-25 09:30:00,42.05,42.72,41.93,42.62,75622.0,40.5424,41.1883,40.4267,41.0919,75622.0
2022-08-25 10:00:00,42.64,43.19,42.64,43.19,36337.0,41.1112,41.6415,41.1112,41.6415,36337.0
2022-08-25 10:30:00,43.18,43.27,42.95,42.95,22520.0,41.6319,41.7186,41.4101,41.4101,22520.0
2022-08-25 11:00:00,42.94,42.94,42.47,42.6,32379.0,41.4005,41.4005,40.9473,41.0726,32379.0
2022-08-25 11:30:00,42.61,42.74,42.53,42.71,35323.0,41.0823,41.2076,41.0052,41.1787,35323.0
2022-08-25 12:00:00,42.72,42.73,42.51,42.57,23384.0,41.1883,41.198,40.9859,41.0437,23384.0
2022-08-25 12:30:00,42.56,42.66,42.48,42.65,25485.0,41.0341,41.1305,40.9569,41.1209,25485.0
2022-08-25 13:00:00,42.63,42.7,42.59,42.64,17865.0,41.1016,41.1691,41.063,41.1112,17865.0
2022-08-25 13:30:00,42.65,42.78,42.52,42.77,40005.0,41.1209,41.2462,40.9955,41.2366,40005.0
2022-08-25 14:00:00,42.77,42.84,42.68,42.79,21466.0,41.2366,41.304,41.1498,41.2558,21466.0
2022-08-25 14:30:00,42.78,42.78,42.58,42.58,27218.0,41.2462,41.2462,41.0534,41.0534,27218.0
2022-08-25 15:00:00,42.59,42.7,42.53,42.69,43895.0,41.063,41.1691,41.0052,41.1594,43895.0
2022-08-25 15:30:00,42.7,43.13,42.61,43.05,159970.0,41.1691,41.5836,41.0823,41.5065,159970.0
2022-08-26 09:30:00,43.14,43.42,43.0,43.35,34542.0,41.5933,41.8632,41.4583,41.7958,34542.0
2022-08-26 10:00:00,43.32,43.32,42.62,42.65,67021.0,41.7668,41.7668,41.0919,41.1209,67021.0
2022-08-26 10:30:00,42.61,42.61,42.16,42.2,49068.0,41.0823,41.0823,40.6484,40.687,49068.0
2022-08-26 11:00:00,42.17,42.22,41.91,42.06,36685.0,40.6581,40.7063,40.4074,40.552,36685.0
2022-08-26 11:30:00,42.05,42.33,42.04,42.33,39271.0,40.5424,40.8123,40.5327,40.8123,39271.0
2022-08-26 12:00:00,42.31,42.35,42.13,42.15,33054.0,40.793,40.8316,40.6195,40.6388,33054.0
2022-08-26 12:30:00,42.12,42.17,41.89,42.04,33635.0,40.6099,40.6581,40.3881,40.5327,33635.0
2022-08-26 13:00:00,42.07,42.1,42.02,42.05,24440.0,40.5616,40.5906,40.5134,40.5424,24440.0
2022-08-26 13:30:00,42.02,42.05,41.74,41.77,25176.0,40.5134,40.5424,40.2435,40.2724,25176.0
2022-08-26 14:00:00,41.77,41.84,41.64,41.66,29023.0,40.2724,40.3399,40.1471,40.1663,29023.0
2022-08-26 14:30:00,41.65,41.73,41.53,41.55,32462.0,40.1567,40.2338,40.041,40.0603,32462.0
2022-08-26 15:00:00,41.55,41.6,41.38,41.44,46051.0,40.0603,40.1085,39.8964,39.9542,46051.0
2022-08-26 15:30:00,41.44,41.47,41.17,41.2,211961.0,39.9542,39.9832,39.6939,39.7228,211961.0
2022-08-29 09:30:00,40.81,41.41,40.5,41.41,42773.0,39.3468,39.9253,39.0479,39.9253,42773.0
2022-08-29 10:00:00,41.38,41.48,41.25,41.37,57168.0,39.8964,39.9928,39.771,39.8867,57168.0
2022-08-29 10:30:00,41.35,41.42,41.1,41.13,26848.0,39.8675,39.935,39.6264,39.6554,26848.0
2022-08-29 11:00:00,41.2,41.27,41.09,41.17,14156.0,39.7228,39.7903,39.6168,39.6939,14156.0
2022-08-29 11:30:00,41.2,41.36,41.15,41.24,23733.0,39.7228,39.8771,39.6746,39.7614,23733.0
2022-08-29 12:00:00,41.27,41.31,41.16,41.23,17614.0,39.7903,39.8289,39.6843,39.7518,17614.0
2022-08-29 12:30:00,41.23,41.36,41.1,41.24,15287.0,39.7518,39.8771,39.6264,39.7614,15287.0
2022-08-29 13:00:00,41.27,41.31,41.17,41.25,18606.0,39.7903,39.8289,39.6939,39.771,18606.0
2022-08-29 13:30:00,41.25,41.4,41.22,41.4,29413.0,39.771,39.9157,39.7421,39.9157,29413.0
2022-08-29 14:00:00,41.4,41.4,41.12,41.18,32779.0,39.9157,39.9157,39.6457,39.7036,32779.0
2022-08-29 14:30:00,41.18,41.33,41.16,41.33,44805.0,39.7036,39.8482,39.6843,39.8482,44805.0
2022-08-29 15:00:00,41.35,41.42,41.24,41.25,23046.0,39.8675,39.935,39.7614,39.771,23046.0
2022-08-29 15:30:00,41.24,41.29,41.06,41.1,104497.0,39.7614,39.8096,39.5879,39.6264,104497.0
2022-08-30 09:30:00,41.57,41.57,40.77,40.84,50714.0,40.0796,40.0796,39.3083,39.3757,50714.0
2022-08-30 10:00:00,40.84,40.95,40.55,40.84,43013.0,39.3757,39.4818,39.0961,39.3757,43013.0
2022-08-30 10:30:00,40.81,40.84,40.44,40.77,15656.0,39.3468,39.3757,38.9901,39.3083,15656.0
2022-08-30 11:00:00,40.78,40.85,40.58,40.79,21688.0,39.3179,39.3854,39.1251,39.3275,21688.0
2022-08-30 11:30:00,40.81,40.93,40.74,40.84,23660.0,39.3468,39.4625,39.2793,39.3757,23660.0
2022-08-30 12:00:00,40.84,41.02,40.78,40.87,36877.0,39.3757,39.5493,39.3179,39.4047,36877.0
2022-08-30 12:30:00,40.87,40.87,40.64,40.66,14120.0,39.4047,39.4047,39.1829,39.2022,14120.0
2022-08-30 13:00:00,40.67,40.71,40.54,40.57,27321.0,39.2118,39.2504,39.0865,39.1154,27321.0
2022-08-30 13:30:00,40.57,40.71,40.52,40.66,23612.0,39.1154,39.2504,39.0672,39.2022,23612.0
2022-08-30 14:00:00,40.65,40.78,40.57,40.59,44403.0,39.1926,39.3179,39.1154,39.1347,44403.0
2022-08-30 14:30:00,40.58,40.68,40.49,40.55,34322.0,39.1251,39.2215,39.0383,39.0961,34322.0
2022-08-30 15:00:00,40.55,40.84,40.55,40.73,45981.0,39.0961,39.3757,39.0961,39.2697,45981.0
2022-08-30 15:30:00,40.72,40.74,40.57,40.65,108196.0,39.2601,39.2793,39.1154,39.1926,108196.0
2022-08-31 09:30:00,40.9,40.9,40.37,40.61,78187.0,39.4336,39.4336,38.9226,39.154,78187.0
2022-08-31 10:00:00,40.59,40.69,40.22,40.23,32212.0,39.1347,39.2311,38.778,38.7876,32212.0
2022-08-31 10:30:00,40.27,40.51,40.21,40.36,29649.0,38.8262,39.0576,38.7683,38.913,29649.0
2022-08-31 11:00:00,40.34,40.37,40.17,40.23,23858.0,38.8937,38.9226,38.7298,38.7876,23858.0
2022-08-31 11:30:00,40.22,40.42,40.2,40.38,16921.0,38.778,38.9708,38.7587,38.9322,16921.0
2022-08-31 12:00:00,40.38,40.41,40.26,40.39,15949.0,38.9322,38.9612,38.8165,38.9419,15949.0
2022-08-31 12:30:00,40.39,40.39,40.15,40.23,24999.0,38.9419,38.9419,38.7105,38.7876,24999.0
2022-08-31 13:00:00,40.21,40.34,40.12,40.17,28119.0,38.7683,38.8937,38.6816,38.7298,28119.0
2022-08-31 13:30:00,40.16,40.24,40.1,40.22,29834.0,38.7201,38.7973,38.6623,38.778,29834.0
2022-08-31 14:00:00,40.23,40.31,40.17,40.3,22716.0,38.7876,38.8648,38.7298,38.8551,22716.0
2022-08-31 14:30:00,40.28,40.29,40.15,40.2,23534.0,38.8358,38.8455,38.7105,38.7587,23534.0
2022-08-31 15:00:00,40.2,40.36,40.16,40.34,48332.0,38.7587,38.913,38.7201,38.8937,48332.0
2022-08-31 15:30:00,40.32,40.49,40.2,40.28,153751.0,38.8744,39.0383,38.7587,38.8358,153751.0
2022-09-01 09:30:00,39.8,39.8,39.29,39.35,47814.0,38.373,38.373,37.8813,37.9392,47814.0
2022-09-01 10:00:00,39.36,39.45,39.1,39.42,50864.0,37.9488,38.0356,37.6981,38.0067,50864.0
2022-09-01 10:30:00,39.42,39.45,39.23,39.32,56293.0,38.0067,38.0356,37.8235,37.9102,56293.0
2022-09-01 11:00:00,39.31,39.33,39.13,39.17,28748.0,37.9006,37.9199,37.7271,37.7656,28748.0
2022-09-01 11:30:00,39.23,39.51,39.23,39.43,36514.0,37.8235,38.0934,37.8235,38.0163,36514.0
2022-09-01 12:00:00,39.45,39.51,39.35,39.35,34812.0,38.0356,38.0934,37.9392,37.9392,34812.0
2022-09-01 12:30:00,39.35,39.37,39.27,39.35,22660.0,37.9392,37.9585,37.862,37.9392,22660.0
2022-09-01 13:00:00,39.36,39.67,39.33,39.67,31630.0,37.9488,38.2477,37.9199,38.2477,31630.0
2022-09-01 13:30:00,39.68,39.7,39.56,39.6,23308.0,38.2573,38.2766,38.1416,38.1802,23308.0
2022-09-01 14:00:00,39.61,39.91,39.56,39.89,26976.0,38.1898,38.4791,38.1416,38.4598,26976.0
2022-09-01 14:30:00,39.9,40.09,39.88,40.0,30153.0,38.4695,38.6526,38.4502,38.5659,30153.0
2022-09-01 15:00:00,40.0,40.09,39.94,39.98,35327.0,38.5659,38.6526,38.508,38.5466,35327.0
2022-09-01 15:30:00,39.95,40.12,39.73,40.1,144906.0,38.5177,38.6816,38.3055,38.6623,144906.0
2022-09-02 09:30:00,40.96,40.96,40.11,40.14,65045.0,39.4914,39.4914,38.6719,38.7008,65045.0
2022-09-02 10:00:00,40.12,40.52,39.98,40.52,97241.0,38.6816,39.0672,38.5466,39.0672,97241.0
2022-09-02 10:30:00,40.54,40.8,40.53,40.69,56255.0,39.0865,39.3372,39.0769,39.2311,56255.0
2022-09-02 11:00:00,40.69,40.79,40.61,40.63,36827.0,39.2311,39.3275,39.154,39.1733,36827.0
2022-09-02 11:30:00,40.62,41.0,40.62,40.98,32726.0,39.1636,39.53,39.1636,39.5107,32726.0
2022-09-02 12:00:00,40.99,41.03,40.61,40.64,30409.0,39.5204,39.5589,39.154,39.1829,30409.0
2022-09-02 12:30:00,40.64,40.65,40.36,40.41,29041.0,39.1829,39.1926,38.913,38.9612,29041.0
2022-09-02 13:00:00,40.41,40.41,39.86,39.88,32853.0,38.9612,38.9612,38.4309,38.4502,32853.0
2022-09-02 13:30:00,39.87,39.99,39.82,39.82,40345.0,38.4405,38.5562,38.3923,38.3923,40345.0
2022-09-02 14:00:00,39.83,40.06,39.83,40.02,47265.0,38.402,38.6237,38.402,38.5851,47265.0
2022-09-02 14:30:00,40.02,40.12,39.91,39.98,37500.0,38.5851,38.6816,38.4791,38.5466,37500.0
2022-09-02 15:00:00,39.98,40.16,39.93,39.98,63634.0,38.5466,38.7201,38.4984,38.5466,63634.0
2022-09-02 15:30:00,39.97,39.97,39.61,39.81,158796.0,38.5369,38.5369,38.1898,38.3827,158796.0
2022-09-06 09:30:00,40.11,40.11,39.61,39.63,30864.0,38.6719,38.6719,38.1898,38.2091,30864.0
2022-09-06 10:00:00,39.62,39.62,39.25,39.44,59404.0,38.1995,38.1995,37.8428,38.0259,59404.0
2022-09-06 10:30:00,39.41,39.69,39.28,39.64,40477.0,37.997,38.267,37.8717,38.2188,40477.0
2022-09-06 11:00:00,39.65,39.72,39.56,39.59,31645.0,38.2284,38.2959,38.1416,38.1706,31645.0
2022-09-06 11:30:00,39.61,39.83,39.6,39.82,33260.0,38.1898,38.402,38.1802,38.3923,33260.0
2022-09-06 12:00:00,39.83,39.83,39.52,39.62,36005.0,38.402,38.402,38.1031,38.1995,36005.0
2022-09-06 12:30:00,39.61,39.83,39.57,39.76,40249.0,38.1898,38.402,38.1513,38.3345,40249.0
2022-09-06 13:00:00,39.74,39.74,39.4,39.46,33124.0,38.3152,38.3152,37.9874,38.0452,33124.0
2022-09-06 13:30:00,39.46,39.56,39.38,39.46,34946.0,38.0452,38.1416,37.9681,38.0452,34946.0
2022-09-06 14:00:00,39.45,39.57,39.38,39.4,54990.0,38.0356,38.1513,37.9681,37.9874,54990.0
2022-09-06 14:30:00,39.39,39.51,39.33,39.48,39167.0,37.9777,38.0934,37.9199,38.0645,39167.0
2022-09-06 15:00:00,39.49,39.59,39.42,39.43,39676.0,38.0741,38.1706,38.0067,38.0163,39676.0
2022-09-06 15:30:00,39.42,39.53,39.31,39.45,154997.0,38.0067,38.1127,37.9006,38.0356,154997.0
2022-09-07 09:30:00,39.42,39.91,39.3,39.68,36952.0,38.0067,38.4791,37.891,38.2573,36952.0
2022-09-07 10:00:00,39.67,39.73,39.41,39.53,45578.0,38.2477,38.3055,37.997,38.1127,45578.0
2022-09-07 10:30:00,39.51,39.64,39.5,39.63,54624.0,38.0934,38.2188,38.0838,38.2091,54624.0
2022-09-07 11:00:00,39.62,39.92,39.56,39.87,34846.0,38.1995,38.4887,38.1416,38.4405,34846.0
2022-09-07 11:30:00,39.87,39.98,39.78,39.98,41449.0,38.4405,38.5466,38.3538,38.5466,41449.0
2022-09-07 12:00:00,39.98,40.01,39.73,39.8,13963.0,38.5466,38.5755,38.3055,38.373,13963.0
2022-09-07 12:30:00,39.79,40.05,39.77,40.01,16920.0,38.3634,38.6141,38.3441,38.5755,16920.0
2022-09-07 13:00:00,40.01,40.18,40.0,40.06,35598.0,38.5755,38.7394,38.5659,38.6237,35598.0
2022-09-07 13:30:00,40.06,40.23,40.02,40.18,77656.0,38.6237,38.7876,38.5851,38.7394,77656.0
2022-09-07 14:00:00,40.19,40.43,40.18,40.42,36138.0,38.7491,38.9804,38.7394,38.9708,36138.0
2022-09-07 14:30:00,40.42,40.57,40.4,40.56,32189.0,38.9708,39.1154,38.9515,39.1058,32189.0
2022-09-07 15:00:00,40.56,40.8,40.54,40.8,42105.0,39.1058,39.3372,39.0865,39.3372,42105.0
2022-09-07 15:30:00,40.79,40.79,40.6,40.65,109121.0,39.3275,39.3275,39.1444,39.1926,109121.0
2022-09-08 09:30:00,40.24,40.45,39.93,40.19,40910.0,38.7973,38.9997,38.4984,38.7491,40910.0
2022-09-08 10:00:00,40.2,40.35,40.03,40.26,24532.0,38.7587,38.9033,38.5948,38.8165,24532.0
2022-09-08 10:30:00,40.24,40.57,40.23,40.55,20616.0,38.7973,39.1154,38.7876,39.0961,20616.0
2022-09-08 11:00:00,40.56,40.79,40.56,40.69,29083.0,39.1058,39.3275,39.1058,39.2311,29083.0
2022-09-08 11:30:00,40.69,40.85,40.67,40.77,38552.0,39.2311,39.3854,39.2118,39.3083,38552.0
2022-09-08 12:00:00,40.8,40.82,40.33,40.37,42646.0,39.3372,39.3565,38.884,38.9226,42646.0
2022-09-08 12:30:00,40.35,40.68,40.34,40.63,53834.0,38.9033,39.2215,38.8937,39.1733,53834.0
2022-09-08 13:00:00,40.63,41.0,40.57,40.98,32723.0,39.1733,39.53,39.1154,39.5107,32723.0
2022-09-08 13:30:00,40.99,41.09,40.87,41.03,43225.0,39.5204,39.6168,39.4047,39.5589,43225.0
2022-09-08 14:00:00,41.04,41.1,40.88,40.96,51275.0,39.5686,39.6264,39.4143,39.4914,51275.0
2022-09-08 14:30:00,40.97,41.04,40.76,40.85,20069.0,39.5011,39.5686,39.2986,39.3854,20069.0
2022-09-08 15:00:00,40.84,41.0,40.78,40.96,34957.0,39.3757,39.53,39.3179,39.4914,34957.0
2022-09-08 15:30:00,40.96,41.09,40.8,41.06,107797.0,39.4914,39.6168,39.3372,39.5879,107797.0
2022-09-09 09:30:00,41.43,41.53,41.32,41.49,35847.0,39.9446,40.041,39.8385,40.0024,35847.0
2022-09-09 10:00:00,41.5,41.82,41.49,41.62,39411.0,40.0121,40.3206,40.0024,40.1278,39411.0
2022-09-09 10:30:00,41.62,41.7,41.54,41.58,34602.0,40.1278,40.2049,40.0507,40.0892,34602.0
2022-09-09 11:00:00,41.58,41.58,41.37,41.49,32458.0,40.0892,40.0892,39.8867,40.0024,32458.0
2022-09-09 11:30:00,41.5,41.68,41.46,41.68,16920.0,40.0121,40.1856,39.9735,40.1856,16920.0
2022-09-09 12:00:00,41.66,41.7,41.52,41.6,25198.0,40.1663,40.2049,40.0314,40.1085,25198.0
2022-09-09 12:30:00,41.61,41.69,41.56,41.66,12117.0,40.1181,40.1953,40.0699,40.1663,12117.0
2022-09-09 13:00:00,41.66,41.81,41.59,41.78,15028.0,40.1663,40.311,40.0989,40.282,15028.0
2022-09-09 13:30:00,41.8,41.94,41.73,41.9,53240.0,40.3013,40.4363,40.2338,40.3977,53240.0
2022-09-09 14:00:00,41.9,42.02,41.84,42.0,23278.0,40.3977,40.5134,40.3399,40.4942,23278.0
2022-09-09 14:30:00,42.02,42.09,41.95,42.09,32566.0,40.5134,40.5809,40.446,40.5809,32566.0
2022-09-09 15:00:00,42.07,42.21,42.07,42.17,37286.0,40.5616,40.6966,40.5616,40.6581,37286.0
2022-09-09 15:30:00,42.17,42.2,41.88,41.95,146784.0,40.6581,40.687,40.3785,40.446,146784.0
2022-09-12 09:30:00,42.24,42.61,42.18,42.51,97683.0,40.7256,41.0823,40.6677,40.9859,97683.0
2022-09-12 10:00:00,42.5,42.76,42.47,42.68,56225.0,40.9762,41.2269,40.9473,41.1498,56225.0
2022-09-12 10:30:00,42.67,42.69,42.29,42.29,36420.0,41.1401,41.1594,40.7738,40.7738,36420.0
2022-09-12 11:00:00,42.27,42.38,42.16,42.37,25259.0,40.7545,40.8605,40.6484,40.8509,25259.0
2022-09-12 11:30:00,42.39,42.39,42.15,42.18,20041.0,40.8702,40.8702,40.6388,40.6677,20041.0
2022-09-12 12:00:00,42.2,42.2,41.92,42.05,16707.0,40.687,40.687,40.417,40.5424,16707.0
2022-09-12 12:30:00,42.06,42.14,42.01,42.13,17189.0,40.552,40.6291,40.5038,40.6195,17189.0
2022-09-12 13:00:00,42.12,42.58,42.06,42.51,89445.0,40.6099,41.0534,40.552,40.9859,89445.0
2022-09-12 13:30:00,42.49,42.64,42.48,42.57,83979.0,40.9666,41.1112,40.9569,41.0437,83979.0
2022-09-12 14:00:00,42.57,42.64,42.46,42.56,31007.0,41.0437,41.1112,40.9377,41.0341,31007.0
2022-09-12 14:30:00,42.53,42.83,42.46,42.76,104187.0,41.0052,41.2944,40.9377,41.2269,104187.0
2022-09-12 15:00:00,42.77,43.08,42.74,43.02,297612.0,41.2366,41.5354,41.2076,41.4776,297612.0
2022-09-12 15:30:00,43.02,43.32,42.99,43.28,508473.0,41.4776,41.7668,41.4487,41.7283,508473.0
2022-09-13 09:30:00,41.8,42.29,41.47,42.18,165135.0,40.3013,40.7738,39.9832,40.6677,165135.0
2022-09-13 10:00:00,42.2,42.23,41.59,41.63,123639.0,40.687,40.7159,40.0989,40.1374,123639.0
2022-09-13 10:30:00,41.62,41.63,41.16,41.45,103817.0,40.1278,40.1374,39.6843,39.9639,103817.0
2022-09-13 11:00:00,41.44,41.7,41.42,41.64,100855.0,39.9542,40.2049,39.935,40.1471,100855.0
2022-09-13 11:30:00,41.65,41.7,41.3,41.52,72798.0,40.1567,40.2049,39.8193,40.0314,72798.0
2022-09-13 12:00:00,41.53,41.93,41.47,41.73,150789.0,40.041,40.4267,39.9832,40.2338,150789.0
2022-09-13 12:30:00,41.73,41.81,41.71,41.73,89599.0,40.2338,40.311,40.2146,40.2338,89599.0
2022-09-13 13:00:00,41.72,41.89,41.65,41.88,70961.0,40.2242,40.3881,40.1567,40.3785,70961.0
2022-09-13 13:30:00,41.88,41.9,41.75,41.76,120667.0,40.3785,40.3977,40.2531,40.2628,120667.0
2022-09-13 14:00:00,41.77,41.96,41.72,41.9,92714.0,40.2724,40.4556,40.2242,40.3977,92714.0
2022-09-13 14:30:00,41.9,41.91,41.7,41.75,118431.0,40.3977,40.4074,40.2049,40.2531,118431.0
2022-09-13 15:00:00,41.74,41.79,41.64,41.66,212548.0,40.2435,40.2917,40.1471,40.1663,212548.0
2022-09-13 15:30:00,41.66,41.69,41.33,41.39,415657.0,40.1663,40.1953,39.8482,39.906,415657.0
2022-09-14 09:30:00,41.22,41.33,40.74,41.08,76369.0,39.7421,39.8482,39.2793,39.6071,76369.0
2022-09-14 10:00:00,41.13,41.15,40.58,40.61,59619.0,39.6554,39.6746,39.1251,39.154,59619.0
2022-09-14 10:30:00,40.61,41.2,40.59,41.17,49153.0,39.154,39.7228,39.1347,39.6939,49153.0
2022-09-14 11:00:00,41.18,41.32,40.96,40.96,64712.0,39.7036,39.8385,39.4914,39.4914,64712.0
2022-09-14 11:30:00,40.96,41.11,40.87,40.88,69453.0,39.4914,39.6361,39.4047,39.4143,69453.0
2022-09-14 12:00:00,40.85,40.92,40.71,40.71,67426.0,39.3854,39.4529,39.2504,39.2504,67426.0
2022-09-14 12:30:00,40.72,41.28,40.65,41.15,83723.0,39.2601,39.8,39.1926,39.6746,83723.0
2022-09-14 13:00:00,41.15,41.32,41.11,41.28,72023.0,39.6746,39.8385,39.6361,39.8,72023.0
2022-09-14 13:30:00,41.27,41.29,40.97,41.04,70136.0,39.7903,39.8096,39.5011,39.5686,70136.0
2022-09-14 14:00:00,41.05,41.21,41.03,41.13,77185.0,39.5782,39.7325,39.5589,39.6554,77185.0
2022-09-14 14:30:00,41.13,41.19,40.96,40.98,93380.0,39.6554,39.7132,39.4914,39.5107,93380.0
2022-09-14 15:00:00,40.98,41.15,40.9,40.96,111874.0,39.5107,39.6746,39.4336,39.4914,111874.0
2022-09-14 15:30:00,40.96,41.11,40.85,41.1,223272.0,39.4914,39.6361,39.3854,39.6264,223272.0
2022-09-15 09:30:00,40.89,41.64,40.82,41.59,41086.0,39.424,40.1471,39.3565,40.0989,41086.0
2022-09-15 10:00:00,41.59,41.63,41.04,41.05,78413.0,40.0989,40.1374,39.5686,39.5782,78413.0
2022-09-15 10:30:00,41.05,41.32,40.96,40.98,43427.0,39.5782,39.8385,39.4914,39.5107,43427.0
2022-09-15 11:00:00,40.98,40.99,40.51,40.77,34554.0,39.5107,39.5204,39.0576,39.3083,34554.0
2022-09-15 11:30:00,40.81,40.82,40.47,40.55,35372.0,39.3468,39.3565,39.019,39.0961,35372.0
2022-09-15 12:00:00,40.55,40.71,40.5,40.61,42495.0,39.0961,39.2504,39.0479,39.154,42495.0
2022-09-15 12:30:00,40.6,40.69,40.55,40.63,33855.0,39.1444,39.2311,39.0961,39.1733,33855.0
2022-09-15 13:00:00,40.64,40.88,40.64,40.82,31406.0,39.1829,39.4143,39.1829,39.3565,31406.0
2022-09-15 13:30:00,40.8,40.81,40.57,40.63,51108.0,39.3372,39.3468,39.1154,39.1733,51108.0
2022-09-15 14:00:00,40.62,40.65,40.5,40.64,52208.0,39.1636,39.1926,39.0479,39.1829,52208.0
2022-09-15 14:30:00,40.64,40.69,40.41,40.45,53000.0,39.1829,39.2311,38.9612,38.9997,53000.0
2022-09-15 15:00:00,40.46,40.47,40.11,40.14,73060.0,39.0094,39.019,38.6719,38.7008,73060.0
2022-09-15 15:30:00,40.13,40.55,40.12,40.48,264650.0,38.6912,39.0961,38.6816,39.0287,264650.0
2022-09-16 09:30:00,39.78,39.78,39.13,39.17,38423.0,38.3538,38.3538,37.7271,37.7656,38423.0
2022-09-16 10:00:00,39.16,39.53,39.08,39.45,44076.0,37.756,38.1127,37.6788,38.0356,44076.0
2022-09-16 10:30:00,39.48,39.94,39.43,39.45,56138.0,38.0645,38.508,38.0163,38.0356,56138.0
2022-09-16 11:00:00,39.48,39.54,39.34,39.43,33361.0,38.0645,38.1224,37.9295,38.0163,33361.0
2022-09-16 11:30:00,39.41,39.47,39.27,39.42,70285.0,37.997,38.0549,37.862,38.0067,70285.0
2022-09-16 12:00:00,39.4,39.4,39.23,39.27,28377.0,37.9874,37.9874,37.8235,37.862,28377.0
2022-09-16 12:30:00,39.27,39.4,39.24,39.36,26044.0,37.862,37.9874,37.8331,37.9488,26044.0
2022-09-16 13:00:00,39.37,39.38,39.24,39.32,29303.0,37.9585,37.9681,37.8331,37.9102,29303.0
2022-09-16 13:30:00,39.33,39.4,39.24,39.35,32011.0,37.9199,37.9874,37.8331,37.9392,32011.0
2022-09-16 14:00:00,39.36,39.64,39.34,39.63,46353.0,37.9488,38.2188,37.9295,38.2091,46353.0
2022-09-16 14:30:00,39.63,39.77,39.58,39.72,52103.0,38.2091,38.3441,38.1609,38.2959,52103.0
2022-09-16 15:00:00,39.72,39.87,39.67,39.72,99358.0,38.2959,38.4405,38.2477,38.2959,99358.0
2022-09-16 15:30:00,39.72,40.2,39.65,40.05,378331.0,38.2959,38.7587,38.2284,38.6141,378331.0
2022-09-19 09:30:00,39.7,40.76,39.6,40.68,64788.0,38.2766,39.2986,38.1802,39.2215,64788.0
2022-09-19 10:00:00,40.69,41.05,40.55,41.04,100382.0,39.2311,39.5782,39.0961,39.5686,100382.0
2022-09-19 10:30:00,41.04,41.21,40.88,40.9,121438.0,39.5686,39.7325,39.4143,39.4336,121438.0
2022-09-19 11:00:00,40.91,40.93,40.63,40.63,58938.0,39.4432,39.4625,39.1733,39.1733,58938.0
2022-09-19 11:30:00,40.62,40.64,40.38,40.39,42572.0,39.1636,39.1829,38.9322,38.9419,42572.0
2022-09-19 12:00:00,40.4,40.42,40.23,40.27,48662.0,38.9515,38.9708,38.7876,38.8262,48662.0
2022-09-19 12:30:00,40.27,40.66,40.27,40.64,43579.0,38.8262,39.2022,38.8262,39.1829,43579.0
2022-09-19 13:00:00,40.66,40.66,40.34,40.55,62809.0,39.2022,39.2022,38.8937,39.0961,62809.0
2022-09-19 13:30:00,40.58,40.63,40.4,40.62,57324.0,39.1251,39.1733,38.9515,39.1636,57324.0
2022-09-19 14:00:00,40.63,40.64,40.5,40.57,58894.0,39.1733,39.1829,39.0479,39.1154,58894.0
2022-09-19 14:30:00,40.57,40.68,40.52,40.68,56550.0,39.1154,39.2215,39.0672,39.2215,56550.0
2022-09-19 15:00:00,40.68,40.96,40.68,40.93,61785.0,39.2215,39.4914,39.2215,39.4625,61785.0
2022-09-19 15:30:00,40.93,40.98,40.72,40.91,287014.0,39.4625,39.5107,39.2601,39.4432,287014.0
2022-09-20 09:30:00,40.64,40.79,40.44,40.66,70364.0,39.1829,39.3275,38.9901,39.2022,70364.0
2022-09-20 10:00:00,40.65,40.76,40.47,40.68,63058.0,39.1926,39.2986,39.019,39.2215,63058.0
2022-09-20 10:30:00,40.66,40.66,40.37,40.51,49419.0,39.2022,39.2022,38.9226,39.0576,49419.0
2022-09-20 11:00:00,40.51,40.68,40.46,40.59,31630.0,39.0576,39.2215,39.0094,39.1347,31630.0
2022-09-20 11:30:00,40.6,40.63,40.47,40.59,36248.0,39.1444,39.1733,39.019,39.1347,36248.0
2022-09-20 12:00:00,40.59,40.73,40.54,40.58,45541.0,39.1347,39.2697,39.0865,39.1251,45541.0
2022-09-20 12:30:00,40.59,40.59,40.41,40.55,39947.0,39.1347,39.1347,38.9612,39.0961,39947.0
2022-09-20 13:00:00,40.57,40.57,40.33,40.36,43182.0,39.1154,39.1154,38.884,38.913,43182.0
2022-09-20 13:30:00,40.35,40.36,40.22,40.26,44816.0,38.9033,38.913,38.778,38.8165,44816.0
2022-09-20 14:00:00,40.27,40.46,40.23,40.41,49998.0,38.8262,39.0094,38.7876,38.9612,49998.0
2022-09-20 14:30:00,40.41,40.59,40.29,40.55,59962.0,38.9612,39.1347,38.8455,39.0961,59962.0
2022-09-20 15:00:00,40.54,40.66,40.47,40.62,71571.0,39.0865,39.2022,39.019,39.1636,71571.0
2022-09-20 15:30:00,40.61,40.8,40.53,40.65,322216.0,39.154,39.3372,39.0769,39.1926,322216.0
2022-09-21 09:30:00,40.92,41.21,40.73,40.99,68136.0,39.4529,39.7325,39.2697,39.5204,68136.0
2022-09-21 10:00:00,40.98,41.33,40.87,41.33,71094.0,39.5107,39.8482,39.4047,39.8482,71094.0
2022-09-21 10:30:00,41.37,41.41,41.24,41.25,59631.0,39.8867,39.9253,39.7614,39.771,59631.0
2022-09-21 11:00:00,41.25,41.36,41.15,41.3,42150.0,39.771,39.8771,39.6746,39.8193,42150.0
2022-09-21 11:30:00,41.31,41.33,41.09,41.18,33647.0,39.8289,39.8482,39.6168,39.7036,33647.0
2022-09-21 12:00:00,41.16,41.26,41.11,41.15,26358.0,39.6843,39.7807,39.6361,39.6746,26358.0
2022-09-21 12:30:00,41.15,41.22,40.97,40.98,27128.0,39.6746,39.7421,39.5011,39.5107,27128.0
2022-09-21 13:00:00,40.99,41.01,40.86,40.93,36340.0,39.5204,39.5397,39.395,39.4625,36340.0
2022-09-21 13:30:00,40.94,41.02,40.89,41.0,37252.0,39.4722,39.5493,39.424,39.53,37252.0
2022-09-21 14:00:00,40.97,40.97,40.2,40.43,84907.0,39.5011,39.5011,38.7587,38.9804,84907.0
2022-09-21 14:30:00,40.41,41.36,40.3,41.11,104043.0,38.9612,39.8771,38.8551,39.6361,104043.0
2022-09-21 15:00:00,41.16,41.17,40.43,40.44,127334.0,39.6843,39.6939,38.9804,38.9901,127334.0
2022-09-21 15:30:00,40.43,40.5,39.87,39.89,287970.0,38.9804,39.0479,38.4405,38.4598,287970.0
2022-09-22 09:30:00,39.76,39.96,38.79,38.97,77456.0,38.3345,38.5273,37.3992,37.5728,77456.0
2022-09-22 10:00:00,38.93,39.09,38.75,38.92,118245.0,37.5342,37.6885,37.3607,37.5246,118245.0
2022-09-22 10:30:00,38.93,39.06,38.79,38.84,83719.0,37.5342,37.6596,37.3992,37.4475,83719.0
2022-09-22 11:00:00,38.83,38.89,38.69,38.86,62064.0,37.4378,37.4957,37.3028,37.4667,62064.0
2022-09-22 11:30:00,38.85,38.92,38.62,38.64,51519.0,37.4571,37.5246,37.2353,37.2546,51519.0
2022-09-22 12:00:00,38.63,38.69,38.46,38.57,51412.0,37.245,37.3028,37.0811,37.1871,51412.0
2022-09-22 12:30:00,38.57,38.81,38.48,38.71,50237.0,37.1871,37.4185,37.1004,37.3221,50237.0
2022-09-22 13:00:00,38.72,38.72,38.55,38.68,32851.0,37.3318,37.3318,37.1679,37.2932,32851.0
2022-09-22 13:30:00,38.69,38.83,38.64,38.75,39897.0,37.3028,37.4378,37.2546,37.3607,39897.0
2022-09-22 14:00:00,38.75,38.79,38.49,38.58,140048.0,37.3607,37.3992,37.11,37.1968,140048.0
2022-09-22 14:30:00,38.57,38.71,38.56,38.66,54696.0,37.1871,37.3221,37.1775,37.2739,54696.0
2022-09-22 15:00:00,38.66,38.83,38.61,38.68,66259.0,37.2739,37.4378,37.2257,37.2932,66259.0
2022-09-22 15:30:00,38.68,38.83,38.51,38.51,313082.0,37.2932,37.4378,37.1293,37.1293,313082.0
2022-09-23 09:30:00,37.95,38.24,37.47,37.49,103053.0,36.5894,36.869,36.1266,36.1459,103053.0
2022-09-23 10:00:00,37.48,37.61,37.36,37.59,71454.0,36.1362,36.2616,36.0205,36.2423,71454.0
2022-09-23 10:30:00,37.59,37.62,37.19,37.32,112232.0,36.2423,36.2712,35.8566,35.982,112232.0
2022-09-23 11:00:00,37.32,37.5,37.24,37.43,83532.0,35.982,36.1555,35.9048,36.088,83532.0
2022-09-23 11:30:00,37.43,37.48,37.16,37.28,43891.0,36.088,36.1362,35.8277,35.9434,43891.0
2022-09-23 12:00:00,37.28,37.37,37.22,37.23,71138.0,35.9434,36.0302,35.8855,35.8952,71138.0
2022-09-23 12:30:00,37.23,37.57,37.17,37.57,49801.0,35.8952,36.223,35.8373,36.223,49801.0
2022-09-23 13:00:00,37.56,37.59,37.28,37.31,127065.0,36.2133,36.2423,35.9434,35.9723,127065.0
2022-09-23 13:30:00,37.31,37.54,37.29,37.45,57182.0,35.9723,36.1941,35.953,36.1073,57182.0
2022-09-23 14:00:00,37.45,37.47,37.09,37.38,142203.0,36.1073,36.1266,35.7602,36.0398,142203.0
2022-09-23 14:30:00,37.37,37.47,37.3,37.39,95142.0,36.0302,36.1266,35.9627,36.0494,95142.0
2022-09-23 15:00:00,37.37,37.8,37.37,37.69,101243.0,36.0302,36.4447,36.0302,36.3387,101243.0
2022-09-23 15:30:00,37.7,37.76,37.59,37.67,373904.0,36.3483,36.4062,36.2423,36.3194,373904.0
2022-09-26 09:30:00,37.71,38.68,37.51,38.68,102211.0,36.358,37.2932,36.1651,37.2932,102211.0
2022-09-26 10:00:00,38.69,39.02,38.46,38.92,153986.0,37.3028,37.621,37.0811,37.5246,153986.0
2022-09-26 10:30:00,38.91,38.91,38.29,38.42,164944.0,37.5149,37.5149,36.9172,37.0425,164944.0
2022-09-26 11:00:00,38.44,38.51,38.1,38.14,75177.0,37.0618,37.1293,36.734,36.7726,75177.0
2022-09-26 11:30:00,38.13,38.31,38.07,38.14,59236.0,36.7629,36.9365,36.7051,36.7726,59236.0
2022-09-26 12:00:00,38.13,38.13,37.79,37.8,133294.0,36.7629,36.7629,36.4351,36.4447,133294.0
2022-09-26 12:30:00,37.8,38.1,37.73,38.1,77887.0,36.4447,36.734,36.3773,36.734,77887.0
2022-09-26 13:00:00,38.1,38.1,37.76,37.83,115271.0,36.734,36.734,36.4062,36.4737,115271.0
2022-09-26 13:30:00,37.84,37.96,37.77,37.8,77534.0,36.4833,36.599,36.4158,36.4447,77534.0
2022-09-26 14:00:00,37.79,37.96,37.79,37.84,91893.0,36.4351,36.599,36.4351,36.4833,91893.0
2022-09-26 14:30:00,37.83,38.1,37.78,37.98,56425.0,36.4737,36.734,36.4255,36.6183,56425.0
2022-09-26 15:00:00,37.98,38.03,37.79,37.84,110599.0,36.6183,36.6665,36.4351,36.4833,110599.0
2022-09-26 15:30:00,37.83,37.86,37.48,37.53,333676.0,36.4737,36.5026,36.1362,36.1844,333676.0
2022-09-27 09:30:00,38.17,38.32,37.89,38.07,77687.0,36.8015,36.9461,36.5315,36.7051,77687.0
2022-09-27 10:00:00,38.07,38.12,37.84,37.92,70919.0,36.7051,36.7533,36.4833,36.5604,70919.0
2022-09-27 10:30:00,37.93,38.15,37.93,38.13,69957.0,36.5701,36.7822,36.5701,36.7629,69957.0
2022-09-27 11:00:00,38.13,38.18,37.67,37.72,50038.0,36.7629,36.8111,36.3194,36.3676,50038.0
2022-09-27 11:30:00,37.71,37.79,37.46,37.46,50277.0,36.358,36.4351,36.1169,36.1169,50277.0
2022-09-27 12:00:00,37.45,37.45,37.03,37.08,45701.0,36.1073,36.1073,35.7023,35.7506,45701.0
2022-09-27 12:30:00,37.08,37.17,36.94,37.1,45778.0,35.7506,35.8373,35.6156,35.7698,45778.0
2022-09-27 13:00:00,37.08,37.09,36.97,37.02,73891.0,35.7506,35.7602,35.6445,35.6927,73891.0
2022-09-27 13:30:00,37.02,37.11,36.96,37.08,58429.0,35.6927,35.7795,35.6349,35.7506,58429.0
2022-09-27 14:00:00,37.09,37.33,37.09,37.31,116970.0,35.7602,35.9916,35.7602,35.9723,116970.0
2022-09-27 14:30:00,37.32,37.59,37.23,37.56,65555.0,35.982,36.2423,35.8952,36.2133,65555.0
2022-09-27 15:00:00,37.55,37.57,37.39,37.41,70331.0,36.2037,36.223,36.0494,36.0687,70331.0
2022-09-27 15:30:00,37.42,37.55,37.3,37.49,224344.0,36.0784,36.2037,35.9627,36.1459,224344.0
2022-09-28 09:30:00,37.69,37.91,37.48,37.88,82560.0,36.3387,36.5508,36.1362,36.5219,82560.0
2022-09-28 10:00:00,37.87,38.12,37.67,38.12,78546.0,36.5122,36.7533,36.3194,36.7533,78546.0
2022-09-28 10:30:00,38.15,38.29,37.89,38.15,122331.0,36.7822,36.9172,36.5315,36.7822,122331.0
2022-09-28 11:00:00,38.15,38.47,38.07,38.34,99512.0,36.7822,37.0907,36.7051,36.9654,99512.0
2022-09-28 11:30:00,38.35,38.67,38.3,38.58,76666.0,36.975,37.2835,36.9268,37.1968,76666.0
2022-09-28 12:00:00,38.58,38.84,38.58,38.66,52031.0,37.1968,37.4475,37.1968,37.2739,52031.0
2022-09-28 12:30:00,38.66,38.73,38.55,38.64,87197.0,37.2739,37.3414,37.1679,37.2546,87197.0
2022-09-28 13:00:00,38.66,38.86,38.62,38.76,67629.0,37.2739,37.4667,37.2353,37.3703,67629.0
2022-09-28 13:30:00,38.77,38.84,38.66,38.73,69617.0,37.38,37.4475,37.2739,37.3414,69617.0
2022-09-28 14:00:00,38.75,38.81,38.68,38.71,154546.0,37.3607,37.4185,37.2932,37.3221,154546.0
2022-09-28 14:30:00,38.71,38.83,38.68,38.73,43162.0,37.3221,37.4378,37.2932,37.3414,43162.0
2022-09-28 15:00:00,38.73,38.89,38.71,38.84,59657.0,37.3414,37.4957,37.3221,37.4475,59657.0
2022-09-28 15:30:00,38.84,38.98,38.73,38.73,197352.0,37.4475,37.5824,37.3414,37.3414,197352.0
2022-09-29 09:30:00,38.06,38.2,37.07,37.29,100184.0,36.6954,36.8304,35.7409,35.953,100184.0
2022-09-29 10:00:00,37.29,37.53,37.2,37.42,109293.0,35.953,36.1844,35.8663,36.0784,109293.0
2022-09-29 10:30:00,37.47,37.55,37.1,37.42,83280.0,36.1266,36.2037,35.7698,36.0784,83280.0
2022-09-29 11:00:00,37.41,37.71,37.39,37.64,78020.0,36.0687,36.358,36.0494,36.2905,78020.0
2022-09-29 11:30:00,37.66,37.83,37.61,37.77,92661.0,36.3098,36.4737,36.2616,36.4158,92661.0
2022-09-29 12:00:00,37.73,37.77,37.5,37.63,52824.0,36.3773,36.4158,36.1555,36.2808,52824.0
2022-09-29 12:30:00,37.63,37.66,37.44,37.47,36827.0,36.2808,36.3098,36.0976,36.1266,36827.0
2022-09-29 13:00:00,37.46,37.46,37.34,37.4,41432.0,36.1169,36.1169,36.0012,36.0591,41432.0
2022-09-29 13:30:00,37.4,37.45,37.22,37.23,46997.0,36.0591,36.1073,35.8855,35.8952,46997.0
2022-09-29 14:00:00,37.21,37.43,37.16,37.4,123307.0,35.8759,36.088,35.8277,36.0591,123307.0
2022-09-29 14:30:00,37.41,37.63,37.4,37.44,76040.0,36.0687,36.2808,36.0591,36.0976,76040.0
2022-09-29 15:00:00,37.44,37.58,37.38,37.49,228354.0,36.0976,36.2326,36.0398,36.1459,228354.0
2022-09-29 15:30:00,37.48,37.76,37.47,37.71,348082.0,36.1362,36.4062,36.1266,36.358,348082.0
2022-09-30 09:30:00,37.76,37.97,37.34,37.88,71314.0,36.4062,36.6086,36.0012,36.5219,71314.0
2022-09-30 10:00:00,37.88,37.98,37.77,37.89,80882.0,36.5219,36.6183,36.4158,36.5315,80882.0
2022-09-30 10:30:00,37.89,38.1,37.87,38.03,70267.0,36.5315,36.734,36.5122,36.6665,70267.0
2022-09-30 11:00:00,38.04,38.22,37.97,38.1,75893.0,36.6761,36.8497,36.6086,36.734,75893.0
2022-09-30 11:30:00,38.13,38.13,37.79,37.83,50771.0,36.7629,36.7629,36.4351,36.4737,50771.0
2022-09-30 12:00:00,37.84,37.89,37.68,37.75,55034.0,36.4833,36.5315,36.329,36.3965,55034.0
2022-09-30 12:30:00,37.75,38.2,37.73,38.1,59088.0,36.3965,36.8304,36.3773,36.734,59088.0
2022-09-30 13:00:00,38.1,38.14,37.9,38.04,68352.0,36.734,36.7726,36.5412,36.6761,68352.0
2022-09-30 13:30:00,38.04,38.04,37.77,37.84,55095.0,36.6761,36.6761,36.4158,36.4833,55095.0
2022-09-30 14:00:00,37.81,37.92,37.74,37.79,81492.0,36.4544,36.5604,36.3869,36.4351,81492.0
2022-09-30 14:30:00,37.79,37.82,37.6,37.62,92345.0,36.4351,36.464,36.2519,36.2712,92345.0
2022-09-30 15:00:00,37.6,37.77,37.51,37.62,128446.0,36.2519,36.4158,36.1651,36.2712,128446.0
2022-09-30 15:30:00,37.62,37.67,37.15,37.3,487940.0,36.2712,36.3194,35.818,35.9627,487940.0
2022-10-03 09:30:00,37.85,37.91,37.36,37.63,105265.0,36.4929,36.5508,36.0205,36.2808,105265.0
2022-10-03 10:00:00,37.66,38.63,37.63,38.57,108978.0,36.3098,37.245,36.2808,37.1871,108978.0
2022-10-03 10:30:00,38.57,38.59,38.19,38.3,123132.0,37.1871,37.2064,36.8208,36.9268,123132.0
2022-10-03 11:00:00,38.29,38.7,38.27,38.58,125964.0,36.9172,37.3125,36.8979,37.1968,125964.0
2022-10-03 11:30:00,38.58,38.69,38.51,38.57,73085.0,37.1968,37.3028,37.1293,37.1871,73085.0
2022-10-03 12:00:00,38.58,38.68,38.42,38.45,62701.0,37.1968,37.2932,37.0425,37.0714,62701.0
2022-10-03 12:30:00,38.43,38.61,38.43,38.59,50012.0,37.0522,37.2257,37.0522,37.2064,50012.0
2022-10-03 13:00:00,38.58,38.63,38.47,38.55,44168.0,37.1968,37.245,37.0907,37.1679,44168.0
2022-10-03 13:30:00,38.55,38.67,38.49,38.49,62965.0,37.1679,37.2835,37.11,37.11,62965.0
2022-10-03 14:00:00,38.49,38.74,38.45,38.74,100632.0,37.11,37.351,37.0714,37.351,100632.0
2022-10-03 14:30:00,38.73,38.86,38.69,38.8,104154.0,37.3414,37.4667,37.3028,37.4089,104154.0
2022-10-03 15:00:00,38.8,38.87,38.69,38.74,83166.0,37.4089,37.4764,37.3028,37.351,83166.0
2022-10-03 15:30:00,38.73,38.75,38.41,38.45,280887.0,37.3414,37.3607,37.0329,37.0714,280887.0
2022-10-04 09:30:00,39.48,39.96,39.38,39.96,104520.0,38.0645,38.5273,37.9681,38.5273,104520.0
2022-10-04 10:00:00,39.96,40.06,39.81,39.85,235780.0,38.5273,38.6237,38.3827,38.4212,235780.0
2022-10-04 10:30:00,39.85,40.17,39.85,40.15,74805.0,38.4212,38.7298,38.4212,38.7105,74805.0
2022-10-04 11:00:00,40.15,40.19,40.0,40.1,62947.0,38.7105,38.7491,38.5659,38.6623,62947.0
2022-10-04 11:30:00,40.09,40.13,39.98,40.13,65384.0,38.6526,38.6912,38.5466,38.6912,65384.0
2022-10-04 12:00:00,40.14,40.17,40.0,40.08,39407.0,38.7008,38.7298,38.5659,38.643,39407.0
2022-10-04 12:30:00,40.09,40.16,39.85,40.03,83720.0,38.6526,38.7201,38.4212,38.5948,83720.0
2022-10-04 13:00:00,40.03,40.04,39.74,39.9,73837.0,38.5948,38.6044,38.3152,38.4695,73837.0
2022-10-04 13:30:00,39.89,40.07,39.82,40.02,90076.0,38.4598,38.6334,38.3923,38.5851,90076.0
2022-10-04 14:00:00,40.02,40.03,39.89,39.9,57110.0,38.5851,38.5948,38.4598,38.4695,57110.0
2022-10-04 14:30:00,39.89,40.08,39.89,39.99,71455.0,38.4598,38.643,38.4598,38.5562,71455.0
2022-10-04 15:00:00,39.99,40.02,39.89,39.94,129832.0,38.5562,38.5851,38.4598,38.508,129832.0
2022-10-04 15:30:00,39.94,40.2,39.86,40.16,490111.0,38.508,38.7587,38.4309,38.7201,490111.0
2022-10-05 09:30:00,39.29,39.86,39.29,39.74,31691.0,37.8813,38.4309,37.8813,38.3152,31691.0
2022-10-05 10:00:00,39.65,39.66,39.34,39.4,27840.0,38.2284,38.2381,37.9295,37.9874,27840.0
2022-10-05 10:30:00,39.39,39.43,39.2,39.22,22323.0,37.9777,38.0163,37.7945,37.8138,22323.0
2022-10-05 11:00:00,39.24,39.5,39.24,39.46,19436.0,37.8331,38.0838,37.8331,38.0452,19436.0
2022-10-05 11:30:00,39.47,39.69,39.41,39.68,37133.0,38.0549,38.267,37.997,38.2573,37133.0
2022-10-05 12:00:00,39.67,39.94,39.63,39.9,50110.0,38.2477,38.508,38.2091,38.4695,50110.0
2022-10-05 12:30:00,39.9,40.03,39.79,39.98,20799.0,38.4695,38.5948,38.3634,38.5466,20799.0
2022-10-05 13:00:00,39.98,40.28,39.97,40.24,37854.0,38.5466,38.8358,38.5369,38.7973,37854.0
2022-10-05 13:30:00,40.24,40.33,40.19,40.22,43452.0,38.7973,38.884,38.7491,38.778,43452.0
2022-10-05 14:00:00,40.23,40.39,40.13,40.37,91359.0,38.7876,38.9419,38.6912,38.9226,91359.0
2022-10-05 14:30:00,40.37,40.49,40.31,40.49,58272.0,38.9226,39.0383,38.8648,39.0383,58272.0
2022-10-05 15:00:00,40.5,40.79,40.47,40.67,187808.0,39.0479,39.3275,39.019,39.2118,187808.0
2022-10-05 15:30:00,40.66,40.75,40.5,40.57,164990.0,39.2022,39.289,39.0479,39.1154,164990.0
2022-10-06 09:30:00,40.4,41.02,40.36,40.76,63637.0,38.9515,39.5493,38.913,39.2986,63637.0
2022-10-06 10:00:00,40.72,40.77,40.46,40.5,40980.0,39.2601,39.3083,39.0094,39.0479,40980.0
2022-10-06 10:30:00,40.5,40.87,40.34,40.87,48712.0,39.0479,39.4047,38.8937,39.4047,48712.0
2022-10-06 11:00:00,40.88,40.88,40.69,40.78,40016.0,39.4143,39.4143,39.2311,39.3179,40016.0
2022-10-06 11:30:00,40.77,40.81,40.54,40.57,30797.0,39.3083,39.3468,39.0865,39.1154,30797.0
2022-10-06 12:00:00,40.54,40.68,40.52,40.68,20996.0,39.0865,39.2215,39.0672,39.2215,20996.0
2022-10-06 12:30:00,40.67,40.76,40.6,40.72,18617.0,39.2118,39.2986,39.1444,39.2601,18617.0
2022-10-06 13:00:00,40.73,40.88,40.7,40.88,22035.0,39.2697,39.4143,39.2408,39.4143,22035.0
2022-10-06 13:30:00,40.87,40.87,40.7,40.71,27852.0,39.4047,39.4047,39.2408,39.2504,27852.0
2022-10-06 14:00:00,40.72,40.74,40.63,40.68,27924.0,39.2601,39.2793,39.1733,39.2215,27924.0
2022-10-06 14:30:00,40.68,40.73,40.56,40.61,28199.0,39.2215,39.2697,39.1058,39.154,28199.0
2022-10-06 15:00:00,40.62,40.75,40.5,40.75,66227.0,39.1636,39.289,39.0479,39.289,66227.0
2022-10-06 15:30:00,40.75,40.85,40.69,40.76,156246.0,39.289,39.3854,39.2311,39.2986,156246.0
2022-10-07 09:30:00,40.28,40.36,39.51,39.51,28157.0,38.8358,38.913,38.0934,38.0934,28157.0
2022-10-07 10:00:00,39.51,39.84,39.42,39.72,32926.0,38.0934,38.4116,38.0067,38.2959,32926.0
2022-10-07 10:30:00,39.74,40.02,39.65,39.92,38035.0,38.3152,38.5851,38.2284,38.4887,38035.0
2022-10-07 11:00:00,39.93,40.1,39.64,39.78,99434.0,38.4984,38.6623,38.2188,38.3538,99434.0
2022-10-07 11:30:00,39.77,39.79,39.56,39.69,46252.0,38.3441,38.3634,38.1416,38.267,46252.0
2022-10-07 12:00:00,39.68,39.76,39.5,39.53,23795.0,38.2573,38.3345,38.0838,38.1127,23795.0
2022-10-07 12:30:00,39.53,39.54,39.39,39.49,36772.0,38.1127,38.1224,37.9777,38.0741,36772.0
2022-10-07 13:00:00,39.46,39.51,39.33,39.47,25176.0,38.0452,38.0934,37.9199,38.0549,25176.0
2022-10-07 13:30:00,39.44,39.59,39.42,39.54,36713.0,38.0259,38.1706,38.0067,38.1224,36713.0
2022-10-07 14:00:00,39.53,39.62,39.51,39.56,27966.0,38.1127,38.1995,38.0934,38.1416,27966.0
2022-10-07 14:30:00,39.56,39.65,39.48,39.48,42041.0,38.1416,38.2284,38.0645,38.0645,42041.0
2022-10-07 15:00:00,39.49,39.6,39.34,39.39,55928.0,38.0741,38.1802,37.9295,37.9777,55928.0
2022-10-07 15:30:00,39.39,39.52,39.32,39.39,282061.0,37.9777,38.1031,37.9102,37.9777,282061.0
2022-10-10 09:30:00,39.82,39.86,39.3,39.3,64996.0,38.3923,38.4309,37.891,37.891,64996.0
2022-10-10 10:00:00,39.31,39.51,39.22,39.42,75101.0,37.9006,38.0934,37.8138,38.0067,75101.0
2022-10-10 10:30:00,39.42,39.42,39.02,39.14,46168.0,38.0067,38.0067,37.621,37.7367,46168.0
2022-10-10 11:00:00,39.12,39.31,39.01,39.2,40761.0,37.7174,37.9006,37.6114,37.7945,40761.0
2022-10-10 11:30:00,39.21,39.38,39.15,39.26,42315.0,37.8042,37.9681,37.7463,37.8524,42315.0
2022-10-10 12:00:00,39.26,39.37,39.06,39.08,38311.0,37.8524,37.9585,37.6596,37.6788,38311.0
2022-10-10 12:30:00,39.09,39.12,39.0,39.06,35552.0,37.6885,37.7174,37.6017,37.6596,35552.0
2022-10-10 13:00:00,39.04,39.16,38.95,39.15,40043.0,37.6403,37.756,37.5535,37.7463,40043.0
2022-10-10 13:30:00,39.17,39.64,39.15,39.56,40927.0,37.7656,38.2188,37.7463,38.1416,40927.0
2022-10-10 14:00:00,39.57,39.57,39.33,39.42,44775.0,38.1513,38.1513,37.9199,38.0067,44775.0
2022-10-10 14:30:00,39.42,39.61,39.42,39.54,36125.0,38.0067,38.1898,38.0067,38.1224,36125.0
2022-10-10 15:00:00,39.54,39.67,39.42,39.42,56863.0,38.1224,38.2477,38.0067,38.0067,56863.0
2022-10-10 15:30:00,39.43,39.52,39.27,39.29,191853.0,38.0163,38.1031,37.862,37.8813,191853.0
2022-10-11 09:30:00,39.13,39.18,38.77,38.77,46001.0,37.7271,37.7753,37.38,37.38,46001.0
2022-10-11 10:00:00,38.77,38.93,38.61,38.73,53691.0,37.38,37.5342,37.2257,37.3414,53691.0
2022-10-11 10:30:00,38.72,38.93,38.64,38.76,45328.0,37.3318,37.5342,37.2546,37.3703,45328.0
2022-10-11 11:00:00,38.75,39.02,38.75,38.98,59821.0,37.3607,37.621,37.3607,37.5824,59821.0
2022-10-11 11:30:00,39.0,39.33,38.98,39.2,94585.0,37.6017,37.9199,37.5824,37.7945,94585.0
2022-10-11 12:00:00,39.2,39.32,39.02,39.24,145427.0,37.7945,37.9102,37.621,37.8331,145427.0
2022-10-11 12:30:00,39.25,39.31,38.98,38.99,284542.0,37.8428,37.9006,37.5824,37.5921,284542.0
2022-10-11 13:00:00,38.99,39.01,38.66,38.81,192611.0,37.5921,37.6114,37.2739,37.4185,192611.0
2022-10-11 13:30:00,38.8,38.89,38.69,38.74,63418.0,37.4089,37.4957,37.3028,37.351,63418.0
2022-10-11 14:00:00,38.73,38.75,38.55,38.72,91203.0,37.3414,37.3607,37.1679,37.3318,91203.0
2022-10-11 14:30:00,38.73,38.84,38.12,38.13,94017.0,37.3414,37.4475,36.7533,36.7629,94017.0
2022-10-11 15:00:00,38.11,38.11,37.82,38.03,136962.0,36.7436,36.7436,36.464,36.6665,136962.0
2022-10-11 15:30:00,38.04,38.21,37.91,38.17,428961.0,36.6761,36.84,36.5508,36.8015,428961.0
2022-10-12 09:30:00,38.16,38.28,37.82,38.1,36262.0,36.7918,36.9075,36.464,36.734,36262.0
2022-10-12 10:00:00,38.2,38.29,37.87,38.01,55502.0,36.8304,36.9172,36.5122,36.6472,55502.0
2022-10-12 10:30:00,38.01,38.12,37.88,38.03,55993.0,36.6472,36.7533,36.5219,36.6665,55993.0
2022-10-12 11:00:00,38.01,38.29,38.0,38.06,43284.0,36.6472,36.9172,36.6376,36.6954,43284.0
2022-10-12 11:30:00,38.05,38.05,37.75,37.93,174046.0,36.6858,36.6858,36.3965,36.5701,174046.0
2022-10-12 12:00:00,37.95,38.08,37.84,37.87,41942.0,36.5894,36.7147,36.4833,36.5122,41942.0
2022-10-12 12:30:00,37.86,37.86,37.68,37.77,35199.0,36.5026,36.5026,36.329,36.4158,35199.0
2022-10-12 13:00:00,37.76,37.86,37.69,37.84,60111.0,36.4062,36.5026,36.3387,36.4833,60111.0
2022-10-12 13:30:00,37.84,37.84,37.7,37.82,54197.0,36.4833,36.4833,36.3483,36.464,54197.0
2022-10-12 14:00:00,37.81,37.93,37.72,37.91,124317.0,36.4544,36.5701,36.3676,36.5508,124317.0
2022-10-12 14:30:00,37.91,38.05,37.82,37.94,70684.0,36.5508,36.6858,36.464,36.5797,70684.0
2022-10-12 15:00:00,37.92,38.12,37.88,38.07,108345.0,36.5604,36.7533,36.5219,36.7051,108345.0
2022-10-12 15:30:00,38.05,38.22,37.97,37.99,210558.0,36.6858,36.8497,36.6086,36.6279,210558.0
2022-10-13 09:30:00,37.05,37.58,36.64,37.58,71609.0,35.7216,36.2326,35.3263,36.2326,71609.0
2022-10-13 10:00:00,37.59,38.08,37.52,37.53,143798.0,36.2423,36.7147,36.1748,36.1844,143798.0
2022-10-13 10:30:00,37.53,38.08,37.53,38.02,86760.0,36.1844,36.7147,36.1844,36.6569,86760.0
2022-10-13 11:00:00,38.01,39.24,37.95,38.86,81008.0,36.6472,37.8331,36.5894,37.4667,81008.0
2022-10-13 11:30:00,38.86,39.38,38.71,38.93,123104.0,37.4667,37.9681,37.3221,37.5342,123104.0
2022-10-13 12:00:00,38.95,39.08,38.62,38.72,55819.0,37.5535,37.6788,37.2353,37.3318,55819.0
2022-10-13 12:30:00,38.71,38.87,38.7,38.85,65928.0,37.3221,37.4764,37.3125,37.4571,65928.0
2022-10-13 13:00:00,38.83,39.1,38.8,39.07,65696.0,37.4378,37.6981,37.4089,37.6692,65696.0
2022-10-13 13:30:00,39.08,39.22,39.0,39.0,49675.0,37.6788,37.8138,37.6017,37.6017,49675.0
2022-10-13 14:00:00,38.99,39.25,38.9,39.14,103740.0,37.5921,37.8428,37.5053,37.7367,103740.0
2022-10-13 14:30:00,39.15,39.46,39.15,39.44,65434.0,37.7463,38.0452,37.7463,38.0259,65434.0
2022-10-13 15:00:00,39.43,39.64,39.35,39.5,79833.0,38.0163,38.2188,37.9392,38.0838,79833.0
2022-10-13 15:30:00,39.5,39.61,39.34,39.41,233078.0,38.0838,38.1898,37.9295,37.997,233078.0
2022-10-14 09:30:00,39.72,39.95,39.22,39.37,29940.0,38.2959,38.5177,37.8138,37.9585,29940.0
2022-10-14 10:00:00,39.41,39.41,38.7,38.87,22107.0,37.997,37.997,37.3125,37.4764,22107.0
2022-10-14 10:30:00,38.85,38.98,38.77,38.85,30076.0,37.4571,37.5824,37.38,37.4571,30076.0
2022-10-14 11:00:00,38.88,39.08,38.73,38.88,28407.0,37.486,37.6788,37.3414,37.486,28407.0
2022-10-14 11:30:00,38.86,38.86,38.37,38.37,38765.0,37.4667,37.4667,36.9943,36.9943,38765.0
2022-10-14 12:00:00,38.36,38.47,38.17,38.35,30447.0,36.9847,37.0907,36.8015,36.975,30447.0
2022-10-14 12:30:00,38.38,38.5,38.27,38.36,19542.0,37.0039,37.1196,36.8979,36.9847,19542.0
2022-10-14 13:00:00,38.37,38.5,38.03,38.09,125941.0,36.9943,37.1196,36.6665,36.7243,125941.0
2022-10-14 13:30:00,38.08,38.36,37.98,38.35,120692.0,36.7147,36.9847,36.6183,36.975,120692.0
2022-10-14 14:00:00,38.35,38.36,38.06,38.11,34860.0,36.975,36.9847,36.6954,36.7436,34860.0
2022-10-14 14:30:00,38.09,38.1,37.97,38.02,38181.0,36.7243,36.734,36.6086,36.6569,38181.0
2022-10-14 15:00:00,38.04,38.11,37.89,37.98,51447.0,36.6761,36.7436,36.5315,36.6183,51447.0
2022-10-14 15:30:00,37.98,38.05,37.85,37.96,170804.0,36.6183,36.6858,36.4929,36.599,170804.0
2022-10-17 09:30:00,38.86,39.69,38.83,39.3,45044.0,37.4667,38.267,37.4378,37.891,45044.0
2022-10-17 10:00:00,39.32,39.69,39.32,39.46,38682.0,37.9102,38.267,37.9102,38.0452,38682.0
2022-10-17 10:30:00,39.42,39.49,39.17,39.27,45978.0,38.0067,38.0741,37.7656,37.862,45978.0
2022-10-17 11:00:00,39.26,39.55,39.25,39.55,29941.0,37.8524,38.132,37.8428,38.132,29941.0
2022-10-17 11:30:00,39.54,39.72,39.46,39.62,37331.0,38.1224,38.2959,38.0452,38.1995,37331.0
2022-10-17 12:00:00,39.6,39.84,39.6,39.81,71342.0,38.1802,38.4116,38.1802,38.3827,71342.0
2022-10-17 12:30:00,39.82,39.91,39.73,39.77,43390.0,38.3923,38.4791,38.3055,38.3441,43390.0
2022-10-17 13:00:00,39.75,39.9,39.69,39.87,129479.0,38.3248,38.4695,38.267,38.4405,129479.0
2022-10-17 13:30:00,39.89,40.01,39.84,39.97,70413.0,38.4598,38.5755,38.4116,38.5369,70413.0
2022-10-17 14:00:00,39.96,39.97,39.77,39.82,22272.0,38.5273,38.5369,38.3441,38.3923,22272.0
2022-10-17 14:30:00,39.84,39.87,39.71,39.71,33940.0,38.4116,38.4405,38.2863,38.2863,33940.0
2022-10-17 15:00:00,39.71,39.78,39.64,39.75,38199.0,38.2863,38.3538,38.2188,38.3248,38199.0
2022-10-17 15:30:00,39.75,39.83,39.69,39.7,129732.0,38.3248,38.402,38.267,38.2766,129732.0
2022-10-18 09:30:00,40.76,41.3,40.75,40.93,77658.0,39.2986,39.8193,39.289,39.4625,77658.0
2022-10-18 10:00:00,40.94,41.1,40.7,40.8,107845.0,39.4722,39.6264,39.2408,39.3372,107845.0
2022-10-18 10:30:00,40.8,41.0,40.64,40.88,81223.0,39.3372,39.53,39.1829,39.4143,81223.0
2022-10-18 11:00:00,40.88,41.01,40.38,40.44,76373.0,39.4143,39.5397,38.9322,38.9901,76373.0
2022-10-18 11:30:00,40.44,40.55,40.38,40.49,54042.0,38.9901,39.0961,38.9322,39.0383,54042.0
2022-10-18 12:00:00,40.49,40.62,40.38,40.52,44256.0,39.0383,39.1636,38.9322,39.0672,44256.0
2022-10-18 12:30:00,40.5,40.71,40.48,40.55,32911.0,39.0479,39.2504,39.0287,39.0961,32911.0
2022-10-18 13:00:00,40.55,40.55,40.37,40.48,87619.0,39.0961,39.0961,38.9226,39.0287,87619.0
2022-10-18 13:30:00,40.47,40.62,40.45,40.54,57010.0,39.019,39.1636,38.9997,39.0865,57010.0
2022-10-18 14:00:00,40.54,40.57,40.35,40.4,164678.0,39.0865,39.1154,38.9033,38.9515,164678.0
2022-10-18 14:30:00,40.39,40.39,39.9,39.97,55333.0,38.9419,38.9419,38.4695,38.5369,55333.0
2022-10-18 15:00:00,39.97,40.19,39.94,40.13,80354.0,38.5369,38.7491,38.508,38.6912,80354.0
2022-10-18 15:30:00,40.12,40.35,40.12,40.34,223937.0,38.6816,38.9033,38.6816,38.8937,223937.0
2022-10-19 09:30:00,39.66,40.21,39.65,39.8,53984.0,38.2381,38.7683,38.2284,38.373,53984.0
2022-10-19 10:00:00,39.81,40.27,39.74,40.25,64756.0,38.3827,38.8262,38.3152,38.8069,64756.0
2022-10-19 10:30:00,40.27,40.28,39.8,39.82,89755.0,38.8262,38.8358,38.373,38.3923,89755.0
2022-10-19 11:00:00,39.83,40.16,39.81,40.11,49565.0,38.402,38.7201,38.3827,38.6719,49565.0
2022-10-19 11:30:00,40.08,40.3,40.07,40.23,33646.0,38.643,38.8551,38.6334,38.7876,33646.0
2022-10-19 12:00:00,40.22,40.23,39.88,39.9,28037.0,38.778,38.7876,38.4502,38.4695,28037.0
2022-10-19 12:30:00,39.9,40.0,39.72,39.78,50478.0,38.4695,38.5659,38.2959,38.3538,50478.0
2022-10-19 13:00:00,39.77,39.79,39.58,39.65,37416.0,38.3441,38.3634,38.1609,38.2284,37416.0
2022-10-19 13:30:00,39.66,39.7,39.59,39.67,29555.0,38.2381,38.2766,38.1706,38.2477,29555.0
2022-10-19 14:00:00,39.67,40.03,39.65,40.03,79343.0,38.2477,38.5948,38.2284,38.5948,79343.0
2022-10-19 14:30:00,40.02,40.03,39.91,39.97,67351.0,38.5851,38.5948,38.4791,38.5369,67351.0
2022-10-19 15:00:00,39.97,40.17,39.93,40.05,110953.0,38.5369,38.7298,38.4984,38.6141,110953.0
2022-10-19 15:30:00,40.05,40.17,39.96,40.15,219824.0,38.6141,38.7298,38.5273,38.7105,219824.0
2022-10-20 09:30:00,40.33,40.49,39.92,40.41,36245.0,38.884,39.0383,38.4887,38.9612,36245.0
2022-10-20 10:00:00,40.38,41.07,40.38,40.99,47428.0,38.9322,39.5975,38.9322,39.5204,47428.0
2022-10-20 10:30:00,40.99,41.02,40.67,40.9,29673.0,39.5204,39.5493,39.2118,39.4336,29673.0
2022-10-20 11:00:00,40.9,40.96,40.67,40.71,48841.0,39.4336,39.4914,39.2118,39.2504,48841.0
2022-10-20 11:30:00,40.7,40.86,40.68,40.74,45018.0,39.2408,39.395,39.2215,39.2793,45018.0
2022-10-20 12:00:00,40.72,40.73,40.4,40.44,49363.0,39.2601,39.2697,38.9515,38.9901,49363.0
2022-10-20 12:30:00,40.43,40.47,40.29,40.38,47610.0,38.9804,39.019,38.8455,38.9322,47610.0
2022-10-20 13:00:00,40.37,40.37,40.19,40.35,100382.0,38.9226,38.9226,38.7491,38.9033,100382.0
2022-10-20 13:30:00,40.36,40.39,40.2,40.28,109094.0,38.913,38.9419,38.7587,38.8358,109094.0
2022-10-20 14:00:00,40.29,40.33,40.14,40.16,116643.0,38.8455,38.884,38.7008,38.7201,116643.0
2022-10-20 14:30:00,40.16,40.19,40.01,40.13,52068.0,38.7201,38.7491,38.5755,38.6912,52068.0
2022-10-20 15:00:00,40.16,40.37,40.14,40.24,96722.0,38.7201,38.9226,38.7008,38.7973,96722.0
2022-10-20 15:30:00,40.23,40.52,40.14,40.49,312094.0,38.7876,39.0672,38.7008,39.0383,312094.0
2022-10-21 09:30:00,40.68,41.08,40.31,41.04,80883.0,39.2215,39.6071,38.8648,39.5686,80883.0
2022-10-21 10:00:00,41.04,41.32,40.71,40.71,115565.0,39.5686,39.8385,39.2504,39.2504,115565.0
2022-10-21 10:30:00,40.71,41.03,40.44,40.88,197119.0,39.2504,39.5589,38.9901,39.4143,197119.0
2022-10-21 11:00:00,40.87,41.13,40.79,41.08,72057.0,39.4047,39.6554,39.3275,39.6071,72057.0
2022-10-21 11:30:00,41.09,41.25,41.05,41.23,173527.0,39.6168,39.771,39.5782,39.7518,173527.0
2022-10-21 12:00:00,41.25,41.37,40.99,40.99,104129.0,39.771,39.8867,39.5204,39.5204,104129.0
2022-10-21 12:30:00,41.01,41.32,41.01,41.29,34852.0,39.5397,39.8385,39.5397,39.8096,34852.0
2022-10-21 13:00:00,41.28,41.65,41.28,41.64,89360.0,39.8,40.1567,39.8,40.1471,89360.0
2022-10-21 13:30:00,41.64,41.86,41.64,41.8,77779.0,40.1471,40.3592,40.1471,40.3013,77779.0
2022-10-21 14:00:00,41.81,41.9,41.54,41.64,64768.0,40.311,40.3977,40.0507,40.1471,64768.0
2022-10-21 14:30:00,41.64,41.68,41.46,41.56,72812.0,40.1471,40.1856,39.9735,40.0699,72812.0
2022-10-21 15:00:00,41.56,41.68,41.52,41.65,70546.0,40.0699,40.1856,40.0314,40.1567,70546.0
2022-10-21 15:30:00,41.65,41.77,41.61,41.67,282128.0,40.1567,40.2724,40.1181,40.176,282128.0
2022-10-24 09:30:00,42.0,42.21,41.35,41.6,161153.0,40.4942,40.6966,39.8675,40.1085,161153.0
2022-10-24 10:00:00,41.59,41.59,41.2,41.35,95964.0,40.0989,40.0989,39.7228,39.8675,95964.0
2022-10-24 10:30:00,41.32,41.66,41.06,41.37,72764.0,39.8385,40.1663,39.5879,39.8867,72764.0
2022-10-24 11:00:00,41.36,41.48,41.22,41.41,142910.0,39.8771,39.9928,39.7421,39.9253,142910.0
2022-10-24 11:30:00,41.41,41.73,41.33,41.72,50044.0,39.9253,40.2338,39.8482,40.2242,50044.0
2022-10-24 12:00:00,41.72,41.74,41.49,41.56,48356.0,40.2242,40.2435,40.0024,40.0699,48356.0
2022-10-24 12:30:00,41.57,41.71,41.47,41.59,45583.0,40.0796,40.2146,39.9832,40.0989,45583.0
2022-10-24 13:00:00,41.59,41.65,41.49,41.52,39451.0,40.0989,40.1567,40.0024,40.0314,39451.0
2022-10-24 13:30:00,41.5,41.63,41.46,41.55,45407.0,40.0121,40.1374,39.9735,40.0603,45407.0
2022-10-24 14:00:00,41.54,41.74,41.53,41.66,57362.0,40.0507,40.2435,40.041,40.1663,57362.0
2022-10-24 14:30:00,41.66,41.83,41.64,41.79,56925.0,40.1663,40.3303,40.1471,40.2917,56925.0
2022-10-24 15:00:00,41.79,41.92,41.71,41.73,105960.0,40.2917,40.417,40.2146,40.2338,105960.0
2022-10-24 15:30:00,41.73,41.77,41.55,41.68,299054.0,40.2338,40.2724,40.0603,40.1856,299054.0
2022-10-25 09:30:00,40.05,41.0,39.03,39.23,438254.0,38.6141,39.53,37.6306,37.8235,438254.0
2022-10-25 10:00:00,39.3,39.33,38.74,39.06,202691.0,37.891,37.9199,37.351,37.6596,202691.0
2022-10-25 10:30:00,39.07,39.25,38.62,38.64,135844.0,37.6692,37.8428,37.2353,37.2546,135844.0
2022-10-25 11:00:00,38.64,39.72,38.64,39.63,190983.0,37.2546,38.2959,37.2546,38.2091,190983.0
2022-10-25 11:30:00,39.68,40.61,39.63,40.05,210792.0,38.2573,39.154,38.2091,38.6141,210792.0
2022-10-25 12:00:00,40.05,40.09,39.83,39.87,125998.0,38.6141,38.6526,38.402,38.4405,125998.0
2022-10-25 12:30:00,39.82,39.85,39.4,39.41,70684.0,38.3923,38.4212,37.9874,37.997,70684.0
2022-10-25 13:00:00,39.41,39.54,39.03,39.03,128824.0,37.997,38.1224,37.6306,37.6306,128824.0
2022-10-25 13:30:00,39.04,39.25,39.04,39.16,97683.0,37.6403,37.8428,37.6403,37.756,97683.0
2022-10-25 14:00:00,39.16,39.36,39.11,39.22,143753.0,37.756,37.9488,37.7078,37.8138,143753.0
2022-10-25 14:30:00,39.23,39.36,39.2,39.3,132940.0,37.8235,37.9488,37.7945,37.891,132940.0
2022-10-25 15:00:00,39.3,39.79,39.3,39.66,322744.0,37.891,38.3634,37.891,38.2381,322744.0
2022-10-25 15:30:00,39.66,39.76,39.36,39.46,710520.0,38.2381,38.3345,37.9488,38.0452,710520.0
2022-10-26 09:30:00,39.17,39.43,38.38,38.53,281821.0,37.7656,38.0163,37.0039,37.1486,281821.0
2022-10-26 10:00:00,38.55,39.17,38.55,39.03,226877.0,37.1679,37.7656,37.1679,37.6306,226877.0
2022-10-26 10:30:00,39.01,39.51,38.85,39.13,313808.0,37.6114,38.0934,37.4571,37.7271,313808.0
2022-10-26 11:00:00,39.13,39.95,39.13,39.76,199198.0,37.7271,38.5177,37.7271,38.3345,199198.0
2022-10-26 11:30:00,39.76,40.16,39.69,39.8,98540.0,38.3345,38.7201,38.267,38.373,98540.0
2022-10-26 12:00:00,39.82,40.0,39.76,39.88,56659.0,38.3923,38.5659,38.3345,38.4502,56659.0
2022-10-26 12:30:00,39.91,40.08,39.66,39.66,75079.0,38.4791,38.643,38.2381,38.2381,75079.0
2022-10-26 13:00:00,39.65,39.73,39.34,39.36,102327.0,38.2284,38.3055,37.9295,37.9488,102327.0
2022-10-26 13:30:00,39.37,39.62,39.25,39.58,159449.0,37.9585,38.1995,37.8428,38.1609,159449.0
2022-10-26 14:00:00,39.58,39.58,39.27,39.32,57994.0,38.1609,38.1609,37.862,37.9102,57994.0
2022-10-26 14:30:00,39.3,39.44,39.24,39.41,110317.0,37.891,38.0259,37.8331,37.997,110317.0
2022-10-26 15:00:00,39.4,39.41,39.27,39.28,49630.0,37.9874,37.997,37.862,37.8717,49630.0
2022-10-26 15:30:00,39.3,39.36,39.06,39.08,334629.0,37.891,37.9488,37.6596,37.6788,334629.0
2022-10-27 09:30:00,39.64,39.94,39.37,39.58,80337.0,38.2188,38.508,37.9585,38.1609,80337.0
2022-10-27 10:00:00,39.59,39.77,39.35,39.61,115536.0,38.1706,38.3441,37.9392,38.1898,115536.0
2022-10-27 10:30:00,39.59,39.6,39.31,39.38,63970.0,38.1706,38.1802,37.9006,37.9681,63970.0
2022-10-27 11:00:00,39.36,39.52,39.27,39.42,46666.0,37.9488,38.1031,37.862,38.0067,46666.0
2022-10-27 11:30:00,39.4,39.45,39.2,39.33,39936.0,37.9874,38.0356,37.7945,37.9199,39936.0
2022-10-27 12:00:00,39.34,39.58,39.23,39.25,110853.0,37.9295,38.1609,37.8235,37.8428,110853.0
2022-10-27 12:30:00,39.25,39.63,39.24,39.62,49054.0,37.8428,38.2091,37.8331,38.1995,49054.0
2022-10-27 13:00:00,39.65,39.79,39.6,39.7,39295.0,38.2284,38.3634,38.1802,38.2766,39295.0
2022-10-27 13:30:00,39.68,39.93,39.65,39.93,74017.0,38.2573,38.4984,38.2284,38.4984,74017.0
2022-10-27 14:00:00,39.94,39.95,39.71,39.73,78508.0,38.508,38.5177,38.2863,38.3055,78508.0
2022-10-27 14:30:00,39.7,40.0,39.68,39.84,101378.0,38.2766,38.5659,38.2573,38.4116,101378.0
2022-10-27 15:00:00,39.87,39.94,39.66,39.75,167548.0,38.4405,38.508,38.2381,38.3248,167548.0
2022-10-27 15:30:00,39.74,39.85,39.57,39.67,266101.0,38.3152,38.4212,38.1513,38.2477,266101.0
2022-10-28 09:30:00,39.67,39.82,39.52,39.59,42024.0,38.2477,38.3923,38.1031,38.1706,42024.0
2022-10-28 10:00:00,39.57,39.65,38.98,39.44,46469.0,38.1513,38.2284,37.5824,38.0259,46469.0
2022-10-28 10:30:00,39.46,39.7,39.32,39.68,39437.0,38.0452,38.2766,37.9102,38.2573,39437.0
2022-10-28 11:00:00,39.69,39.98,39.6,39.98,32718.0,38.267,38.5466,38.1802,38.5466,32718.0
2022-10-28 11:30:00,39.98,40.23,39.95,40.05,32767.0,38.5466,38.7876,38.5177,38.6141,32767.0
2022-10-28 12:00:00,40.07,40.14,39.89,40.1,28933.0,38.6334,38.7008,38.4598,38.6623,28933.0
2022-10-28 12:30:00,40.09,40.29,40.07,40.26,34840.0,38.6526,38.8455,38.6334,38.8165,34840.0
2022-10-28 13:00:00,40.26,40.36,40.24,40.27,24876.0,38.8165,38.913,38.7973,38.8262,24876.0
2022-10-28 13:30:00,40.28,40.36,40.23,40.29,29354.0,38.8358,38.913,38.7876,38.8455,29354.0
2022-10-28 14:00:00,40.27,40.31,40.19,40.19,40478.0,38.8262,38.8648,38.7491,38.7491,40478.0
2022-10-28 14:30:00,40.2,40.38,40.17,40.34,28360.0,38.7587,38.9322,38.7298,38.8937,28360.0
2022-10-28 15:00:00,40.35,40.39,40.24,40.24,41464.0,38.9033,38.9419,38.7973,38.7973,41464.0
2022-10-28 15:30:00,40.22,40.32,40.16,40.32,163343.0,38.778,38.8744,38.7201,38.8744,163343.0
2022-10-31 09:30:00,40.23,40.23,39.24,39.59,68293.0,38.7876,38.7876,37.8331,38.1706,68293.0
2022-10-31 10:00:00,39.62,39.93,39.58,39.87,35043.0,38.1995,38.4984,38.1609,38.4405,35043.0
2022-10-31 10:30:00,39.84,40.0,39.66,39.79,37222.0,38.4116,38.5659,38.2381,38.3634,37222.0
2022-10-31 11:00:00,39.79,39.89,39.7,39.86,23268.0,38.3634,38.4598,38.2766,38.4309,23268.0
2022-10-31 11:30:00,39.86,40.08,39.81,39.93,125149.0,38.4309,38.643,38.3827,38.4984,125149.0
2022-10-31 12:00:00,39.92,40.17,39.83,40.12,131496.0,38.4887,38.7298,38.402,38.6816,131496.0
2022-10-31 12:30:00,40.12,40.17,39.92,40.02,41809.0,38.6816,38.7298,38.4887,38.5851,41809.0
2022-10-31 13:00:00,40.0,40.18,39.96,40.18,57472.0,38.5659,38.7394,38.5273,38.7394,57472.0
2022-10-31 13:30:00,40.18,40.19,40.06,40.09,53011.0,38.7394,38.7491,38.6237,38.6526,53011.0
2022-10-31 14:00:00,40.1,40.22,40.09,40.14,33031.0,38.6623,38.778,38.6526,38.7008,33031.0
2022-10-31 14:30:00,40.11,40.26,40.09,40.14,80812.0,38.6719,38.8165,38.6526,38.7008,80812.0
2022-10-31 15:00:00,40.14,40.2,40.03,40.07,125854.0,38.7008,38.7587,38.5948,38.6334,125854.0
2022-10-31 15:30:00,40.06,40.41,40.05,40.21,332665.0,38.6237,38.9612,38.6141,38.7683,332665.0
2022-11-01 09:30:00,40.66,40.93,40.4,40.72,47082.0,39.2022,39.4625,38.9515,39.2601,47082.0
2022-11-01 10:00:00,40.76,40.78,40.38,40.56,31649.0,39.2986,39.3179,38.9322,39.1058,31649.0
2022-11-01 10:30:00,40.55,40.57,40.18,40.22,30206.0,39.0961,39.1154,38.7394,38.778,30206.0
2022-11-01 11:00:00,40.23,40.28,40.05,40.2,48240.0,38.7876,38.8358,38.6141,38.7587,48240.0
2022-11-01 11:30:00,40.19,40.35,40.14,40.35,27849.0,38.7491,38.9033,38.7008,38.9033,27849.0
2022-11-01 12:00:00,40.35,40.62,40.35,40.52,22859.0,38.9033,39.1636,38.9033,39.0672,22859.0
2022-11-01 12:30:00,40.55,40.67,40.49,40.64,14773.0,39.0961,39.2118,39.0383,39.1829,14773.0
2022-11-01 13:00:00,40.66,40.88,40.64,40.82,24080.0,39.2022,39.4143,39.1829,39.3565,24080.0
2022-11-01 13:30:00,40.8,40.8,40.69,40.71,18837.0,39.3372,39.3372,39.2311,39.2504,18837.0
2022-11-01 14:00:00,40.73,40.75,40.65,40.65,14186.0,39.2697,39.289,39.1926,39.1926,14186.0
2022-11-01 14:30:00,40.66,40.68,40.48,40.59,20518.0,39.2022,39.2215,39.0287,39.1347,20518.0
2022-11-01 15:00:00,40.57,40.62,40.53,40.53,20461.0,39.1154,39.1636,39.0769,39.0769,20461.0
2022-11-01 15:30:00,40.55,40.7,40.5,40.56,83457.0,39.0961,39.2408,39.0479,39.1058,83457.0
2022-11-02 09:30:00,40.2,40.2,39.79,39.95,32516.0,38.7587,38.7587,38.3634,38.5177,32516.0
2022-11-02 10:00:00,39.96,40.04,39.71,39.73,41430.0,38.5273,38.6044,38.2863,38.3055,41430.0
2022-11-02 10:30:00,39.75,39.83,39.63,39.77,23130.0,38.3248,38.402,38.2091,38.3441,23130.0
2022-11-02 11:00:00,39.78,40.07,39.68,39.98,45556.0,38.3538,38.6334,38.2573,38.5466,45556.0
2022-11-02 11:30:00,39.96,40.08,39.91,39.93,18738.0,38.5273,38.643,38.4791,38.4984,18738.0
2022-11-02 12:00:00,39.93,40.05,39.78,39.88,19054.0,38.4984,38.6141,38.3538,38.4502,19054.0
2022-11-02 12:30:00,39.85,39.97,39.75,39.94,23247.0,38.4212,38.5369,38.3248,38.508,23247.0
2022-11-02 13:00:00,39.91,39.91,39.74,39.81,14223.0,38.4791,38.4791,38.3152,38.3827,14223.0
2022-11-02 13:30:00,39.81,40.03,39.8,39.93,22838.0,38.3827,38.5948,38.373,38.4984,22838.0
2022-11-02 14:00:00,39.94,40.46,39.92,40.46,23439.0,38.508,39.0094,38.4887,39.0094,23439.0
2022-11-02 14:30:00,40.47,40.53,39.55,39.77,97551.0,39.019,39.0769,38.132,38.3441,97551.0
2022-11-02 15:00:00,39.76,40.12,39.34,39.42,70798.0,38.3345,38.6816,37.9295,38.0067,70798.0
2022-11-02 15:30:00,39.42,39.5,39.13,39.13,192783.0,38.0067,38.0838,37.7271,37.7271,192783.0
2022-11-03 09:30:00,38.49,38.52,37.81,37.81,77802.0,37.11,37.1389,36.4544,36.4544,77802.0
2022-11-03 10:00:00,37.83,38.8,37.68,38.73,78868.0,36.4737,37.4089,36.329,37.3414,78868.0
2022-11-03 10:30:00,38.73,39.11,38.49,39.0,34207.0,37.3414,37.7078,37.11,37.6017,34207.0
2022-11-03 11:00:00,39.05,39.09,38.84,39.04,28170.0,37.6499,37.6885,37.4475,37.6403,28170.0
2022-11-03 11:30:00,39.04,39.14,38.9,39.11,20070.0,37.6403,37.7367,37.5053,37.7078,20070.0
2022-11-03 12:00:00,39.1,39.26,39.07,39.14,27481.0,37.6981,37.8524,37.6692,37.7367,27481.0
2022-11-03 12:30:00,39.13,39.27,39.03,39.22,16549.0,37.7271,37.862,37.6306,37.8138,16549.0
2022-11-03 13:00:00,39.26,39.31,39.1,39.13,28358.0,37.8524,37.9006,37.6981,37.7271,28358.0
2022-11-03 13:30:00,39.17,39.2,39.04,39.05,25661.0,37.7656,37.7945,37.6403,37.6499,25661.0
2022-11-03 14:00:00,39.06,39.14,38.91,39.11,90589.0,37.6596,37.7367,37.5149,37.7078,90589.0
2022-11-03 14:30:00,39.13,39.17,38.95,39.03,47684.0,37.7271,37.7656,37.5535,37.6306,47684.0
2022-11-03 15:00:00,39.05,39.05,38.95,38.99,70972.0,37.6499,37.6499,37.5535,37.5921,70972.0
2022-11-03 15:30:00,39.0,39.02,38.66,38.72,121592.0,37.6017,37.621,37.2739,37.3318,121592.0
2022-11-04 09:30:00,39.42,40.25,39.33,40.25,63434.0,38.0067,38.8069,37.9199,38.8069,63434.0
2022-11-04 10:00:00,40.25,40.67,40.16,40.61,40730.0,38.8069,39.2118,38.7201,39.154,40730.0
2022-11-04 10:30:00,40.62,40.89,40.6,40.67,34366.0,39.1636,39.424,39.1444,39.2118,34366.0
2022-11-04 11:00:00,40.7,40.93,40.63,40.63,43668.0,39.2408,39.4625,39.1733,39.1733,43668.0
2022-11-04 11:30:00,40.61,40.63,39.89,39.92,67887.0,39.154,39.1733,38.4598,38.4887,67887.0
2022-11-04 12:00:00,39.85,40.16,39.72,40.16,34671.0,38.4212,38.7201,38.2959,38.7201,34671.0
2022-11-04 12:30:00,40.14,40.16,39.93,40.09,24390.0,38.7008,38.7201,38.4984,38.6526,24390.0
2022-11-04 13:00:00,40.09,40.23,40.0,40.07,34779.0,38.6526,38.7876,38.5659,38.6334,34779.0
2022-11-04 13:30:00,40.05,40.19,39.94,40.15,33322.0,38.6141,38.7491,38.508,38.7105,33322.0
2022-11-04 14:00:00,40.14,40.39,40.07,40.33,86752.0,38.7008,38.9419,38.6334,38.884,86752.0
2022-11-04 14:30:00,40.34,40.55,40.33,40.47,53893.0,38.8937,39.0961,38.884,39.019,53893.0
2022-11-04 15:00:00,40.47,40.72,40.47,40.67,45161.0,39.019,39.2601,39.019,39.2118,45161.0
2022-11-04 15:30:00,40.68,40.8,40.62,40.7,151345.0,39.2215,39.3372,39.1636,39.2408,151345.0
2022-11-07 09:30:00,41.14,41.34,40.59,40.59,50825.0,39.665,39.8578,39.1347,39.1347,50825.0
2022-11-07 10:00:00,40.62,40.9,40.59,40.66,30725.0,39.1636,39.4336,39.1347,39.2022,30725.0
2022-11-07 10:30:00,40.66,40.74,40.53,40.68,23102.0,39.2022,39.2793,39.0769,39.2215,23102.0
2022-11-07 11:00:00,40.7,40.86,40.63,40.84,21445.0,39.2408,39.395,39.1733,39.3757,21445.0
2022-11-07 11:30:00,40.84,40.94,40.67,40.69,72749.0,39.3757,39.4722,39.2118,39.2311,72749.0
2022-11-07 12:00:00,40.67,40.85,40.62,40.85,21167.0,39.2118,39.3854,39.1636,39.3854,21167.0
2022-11-07 12:30:00,40.83,40.89,40.67,40.74,30451.0,39.3661,39.424,39.2118,39.2793,30451.0
2022-11-07 13:00:00,40.77,41.08,40.76,40.98,34048.0,39.3083,39.6071,39.2986,39.5107,34048.0
2022-11-07 13:30:00,40.99,41.0,40.87,40.97,34037.0,39.5204,39.53,39.4047,39.5011,34037.0
2022-11-07 14:00:00,40.98,41.17,40.98,41.17,24955.0,39.5107,39.6939,39.5107,39.6939,24955.0
2022-11-07 14:30:00,41.17,41.25,41.07,41.07,28578.0,39.6939,39.771,39.5975,39.5975,28578.0
2022-11-07 15:00:00,41.08,41.26,41.08,41.23,31903.0,39.6071,39.7807,39.6071,39.7518,31903.0
2022-11-07 15:30:00,41.22,41.33,41.18,41.32,114172.0,39.7421,39.8482,39.7036,39.8385,114172.0
2022-11-08 09:30:00,41.39,41.66,41.12,41.23,67009.0,40.012,40.273,39.751,39.8573,67009.0
2022-11-08 10:00:00,41.22,41.66,41.21,41.44,55129.0,39.8477,40.273,39.838,40.0603,55129.0
2022-11-08 10:30:00,41.43,41.8,41.39,41.71,37413.0,40.0507,40.4084,40.012,40.3214,37413.0
2022-11-08 11:00:00,41.7,41.7,41.46,41.53,180028.0,40.3117,40.3117,40.0797,40.1473,180028.0
2022-11-08 11:30:00,41.5,41.97,41.5,41.77,135529.0,40.1183,40.5727,40.1183,40.3794,135529.0
2022-11-08 12:00:00,41.78,41.78,41.47,41.69,45551.0,40.389,40.389,40.0893,40.302,45551.0
2022-11-08 12:30:00,41.68,41.83,41.62,41.65,46555.0,40.2924,40.4374,40.2344,40.2634,46555.0
2022-11-08 13:00:00,41.62,41.73,41.37,41.45,58751.0,40.2344,40.3407,39.9927,40.07,58751.0
2022-11-08 13:30:00,41.44,41.48,41.15,41.17,57413.0,40.0603,40.099,39.78,39.7993,57413.0
2022-11-08 14:00:00,41.17,41.21,40.84,40.84,74834.0,39.7993,39.838,39.4803,39.4803,74834.0
2022-11-08 14:30:00,40.85,41.46,40.85,41.36,87985.0,39.49,40.0797,39.49,39.983,87985.0
2022-11-08 15:00:00,41.36,41.42,41.31,41.4,78313.0,39.983,40.041,39.9347,40.0217,78313.0
2022-11-08 15:30:00,41.4,41.57,41.33,41.39,253913.0,40.0217,40.186,39.954,40.012,253913.0
2022-11-09 09:30:00,41.08,41.28,40.92,41.08,27262.0,39.7123,39.9057,39.5577,39.7123,27262.0
2022-11-09 10:00:00,41.09,41.75,41.08,41.36,36962.0,39.722,40.36,39.7123,39.983,36962.0
2022-11-09 10:30:00,41.4,41.54,41.27,41.34,32825.0,40.0217,40.157,39.896,39.9637,32825.0
2022-11-09 11:00:00,41.39,41.63,41.39,41.54,25210.0,40.012,40.244,40.012,40.157,25210.0
2022-11-09 11:30:00,41.54,41.63,41.4,41.4,32622.0,40.157,40.244,40.0217,40.0217,32622.0
2022-11-09 12:00:00,41.43,41.45,41.22,41.22,85317.0,40.0507,40.07,39.8477,39.8477,85317.0
2022-11-09 12:30:00,41.22,41.4,41.2,41.4,25089.0,39.8477,40.0217,39.8283,40.0217,25089.0
2022-11-09 13:00:00,41.42,41.44,41.29,41.29,32089.0,40.041,40.0603,39.9153,39.9153,32089.0
2022-11-09 13:30:00,41.27,41.31,41.05,41.1,33981.0,39.896,39.9347,39.6833,39.7317,33981.0
2022-11-09 14:00:00,41.11,41.32,41.11,41.22,65192.0,39.7413,39.9443,39.7413,39.8477,65192.0
2022-11-09 14:30:00,41.21,41.28,41.05,41.07,66963.0,39.838,39.9057,39.6833,39.7027,66963.0
2022-11-09 15:00:00,41.07,41.29,41.07,41.12,55838.0,39.7027,39.9153,39.7027,39.751,55838.0
2022-11-09 15:30:00,41.11,41.16,40.95,41.05,138402.0,39.7413,39.7897,39.5867,39.6833,138402.0
2022-11-10 09:30:00,42.86,43.56,42.86,43.43,80973.0,41.4331,42.1098,41.4331,41.9841,80973.0
2022-11-10 10:00:00,43.43,43.73,43.35,43.68,52379.0,41.9841,42.2741,41.9068,42.2258,52379.0
2022-11-10 10:30:00,43.68,43.74,43.35,43.7,38923.0,42.2258,42.2838,41.9068,42.2451,38923.0
2022-11-10 11:00:00,43.7,43.85,43.67,43.79,33009.0,42.2451,42.3901,42.2161,42.3321,33009.0
2022-11-10 11:30:00,43.8,44.07,43.78,43.94,49251.0,42.3418,42.6028,42.3224,42.4771,49251.0
2022-11-10 12:00:00,43.91,43.92,43.67,43.68,30525.0,42.4481,42.4578,42.2161,42.2258,30525.0
2022-11-10 12:30:00,43.66,43.7,43.54,43.55,24031.0,42.2064,42.2451,42.0904,42.1001,24031.0
2022-11-10 13:00:00,43.56,43.78,43.54,43.78,26932.0,42.1098,42.3224,42.0904,42.3224,26932.0
2022-11-10 13:30:00,43.8,43.95,43.75,43.87,45821.0,42.3418,42.4868,42.2934,42.4094,45821.0
2022-11-10 14:00:00,43.91,43.94,43.8,43.89,33326.0,42.4481,42.4771,42.3418,42.4288,33326.0
2022-11-10 14:30:00,43.88,43.96,43.8,43.87,43424.0,42.4191,42.4964,42.3418,42.4094,43424.0
2022-11-10 15:00:00,43.88,44.01,43.83,43.98,43585.0,42.4191,42.5448,42.3708,42.5158,43585.0
2022-11-10 15:30:00,43.97,44.21,43.81,44.14,338171.0,42.5061,42.7381,42.3514,42.6705,338171.0
2022-11-11 09:30:00,44.2,44.81,44.2,44.69,41597.0,42.7285,43.3181,42.7285,43.2021,41597.0
2022-11-11 10:00:00,44.67,45.23,44.49,45.15,56305.0,43.1828,43.7242,43.0088,43.6468,56305.0
2022-11-11 10:30:00,45.16,45.45,45.05,45.44,43296.0,43.6565,43.9368,43.5502,43.9272,43296.0
2022-11-11 11:00:00,45.46,45.63,45.11,45.13,56639.0,43.9465,44.1108,43.6082,43.6275,56639.0
2022-11-11 11:30:00,45.14,45.43,45.12,45.36,30177.0,43.6372,43.9175,43.6178,43.8498,30177.0
2022-11-11 12:00:00,45.36,45.39,45.06,45.17,52958.0,43.8498,43.8788,43.5598,43.6662,52958.0
2022-11-11 12:30:00,45.17,45.23,45.07,45.18,19535.0,43.6662,43.7242,43.5695,43.6758,19535.0
2022-11-11 13:00:00,45.19,45.64,45.19,45.64,43936.0,43.6855,44.1205,43.6855,44.1205,43936.0
2022-11-11 13:30:00,45.64,45.79,45.59,45.79,56277.0,44.1205,44.2655,44.0722,44.2655,56277.0
2022-11-11 14:00:00,45.8,45.87,45.7,45.84,31671.0,44.2752,44.3429,44.1785,44.3139,31671.0
2022-11-11 14:30:00,45.85,45.89,45.72,45.75,40610.0,44.3235,44.3622,44.1978,44.2269,40610.0
2022-11-11 15:00:00,45.73,45.75,45.53,45.67,41569.0,44.2075,44.2269,44.0142,44.1495,41569.0
2022-11-11 15:30:00,45.67,45.67,45.32,45.35,222265.0,44.1495,44.1495,43.8112,43.8402,222265.0
2022-11-14 09:30:00,44.88,45.26,44.67,44.7,35447.0,43.3858,43.7532,43.1828,43.2118,35447.0
2022-11-14 10:00:00,44.71,45.33,44.71,44.92,43981.0,43.2215,43.8208,43.2215,43.4245,43981.0
2022-11-14 10:30:00,44.91,45.05,44.87,44.96,30993.0,43.4148,43.5502,43.3761,43.4632,30993.0
2022-11-14 11:00:00,44.98,44.98,44.68,44.8,26419.0,43.4825,43.4825,43.1925,43.3085,26419.0
2022-11-14 11:30:00,44.88,44.97,44.72,44.78,39587.0,43.3858,43.4728,43.2311,43.2891,39587.0
2022-11-14 12:00:00,44.81,44.89,44.59,44.72,37138.0,43.3181,43.3955,43.1055,43.2311,37138.0
2022-11-14 12:30:00,44.72,44.8,44.55,44.56,52393.0,43.2311,43.3085,43.0668,43.0765,52393.0
2022-11-14 13:00:00,44.56,44.78,44.48,44.76,129599.0,43.0765,43.2891,42.9991,43.2698,129599.0
2022-11-14 13:30:00,44.74,44.91,44.7,44.9,50580.0,43.2505,43.4148,43.2118,43.4051,50580.0
2022-11-14 14:00:00,44.9,44.9,44.66,44.66,71683.0,43.4051,43.4051,43.1731,43.1731,71683.0
2022-11-14 14:30:00,44.67,44.69,44.53,44.61,55426.0,43.1828,43.2021,43.0475,43.1248,55426.0
2022-11-14 15:00:00,44.61,44.7,44.45,44.55,61647.0,43.1248,43.2118,42.9701,43.0668,61647.0
2022-11-14 15:30:00,44.54,44.72,44.43,44.67,318487.0,43.0571,43.2311,42.9508,43.1828,318487.0
2022-11-15 09:30:00,45.67,45.86,45.17,45.43,66059.0,44.1495,44.3332,43.6662,43.9175,66059.0
2022-11-15 10:00:00,45.43,45.66,45.13,45.24,43920.0,43.9175,44.1398,43.6275,43.7338,43920.0
2022-11-15 10:30:00,45.25,45.36,45.09,45.29,31110.0,43.7435,43.8498,43.5888,43.7822,31110.0
2022-11-15 11:00:00,45.25,45.28,45.08,45.08,22601.0,43.7435,43.7725,43.5792,43.5792,22601.0
2022-11-15 11:30:00,45.06,45.24,45.01,45.12,32585.0,43.5598,43.7338,43.5115,43.6178,32585.0
2022-11-15 12:00:00,45.16,45.3,45.06,45.08,31311.0,43.6565,43.7918,43.5598,43.5792,31311.0
2022-11-15 12:30:00,45.08,45.18,44.98,45.13,52770.0,43.5792,43.6758,43.4825,43.6275,52770.0
2022-11-15 13:00:00,45.14,45.21,44.79,44.79,27024.0,43.6372,43.7048,43.2988,43.2988,27024.0
2022-11-15 13:30:00,44.8,44.86,44.57,44.65,33112.0,43.3085,43.3665,43.0861,43.1635,33112.0
2022-11-15 14:00:00,44.63,44.91,44.44,44.84,27395.0,43.1441,43.4148,42.9605,43.3471,27395.0
2022-11-15 14:30:00,44.86,44.87,44.58,44.83,48817.0,43.3665,43.3761,43.0958,43.3375,48817.0
2022-11-15 15:00:00,44.83,44.94,44.73,44.92,50682.0,43.3375,43.4438,43.2408,43.4245,50682.0
2022-11-15 15:30:00,44.92,45.26,44.87,45.11,338968.0,43.4245,43.7532,43.3761,43.6082,338968.0
2022-11-16 09:30:00,44.71,45.02,44.03,44.12,37640.0,43.2215,43.5212,42.5641,42.6511,37640.0
2022-11-16 10:00:00,44.15,44.27,43.95,44.2,75178.0,42.6801,42.7961,42.4868,42.7285,75178.0
2022-11-16 10:30:00,44.21,44.44,44.11,44.15,61809.0,42.7381,42.9605,42.6415,42.6801,61809.0
2022-11-16 11:00:00,44.18,44.26,43.99,44.24,28437.0,42.7091,42.7865,42.5254,42.7671,28437.0
2022-11-16 11:30:00,44.25,44.32,43.93,44.02,105535.0,42.7768,42.8445,42.4674,42.5544,105535.0
2022-11-16 12:00:00,44.02,44.02,43.78,43.89,24763.0,42.5544,42.5544,42.3224,42.4288,24763.0
2022-11-16 12:30:00,43.91,44.07,43.83,43.84,36129.0,42.4481,42.6028,42.3708,42.3804,36129.0
2022-11-16 13:00:00,43.81,43.85,43.64,43.65,44204.0,42.3514,42.3901,42.1871,42.1968,44204.0
2022-11-16 13:30:00,43.65,43.78,43.55,43.73,27158.0,42.1968,42.3224,42.1001,42.2741,27158.0
2022-11-16 14:00:00,43.74,43.87,43.69,43.8,162968.0,42.2838,42.4094,42.2354,42.3418,162968.0
2022-11-16 14:30:00,43.8,43.81,43.65,43.68,37345.0,42.3418,42.3514,42.1968,42.2258,37345.0
2022-11-16 15:00:00,43.69,43.71,43.53,43.58,50928.0,42.2354,42.2548,42.0808,42.1291,50928.0
2022-11-16 15:30:00,43.58,43.7,43.37,43.61,445295.0,42.1291,42.2451,41.9261,42.1581,445295.0
2022-11-17 09:30:00,42.85,43.22,42.39,42.48,55958.0,41.4234,41.7811,40.9787,41.0657,55958.0
2022-11-17 10:00:00,42.44,42.74,42.42,42.65,31339.0,41.0271,41.3171,41.0077,41.2301,31339.0
2022-11-17 10:30:00,42.63,42.63,42.39,42.54,37977.0,41.2107,41.2107,40.9787,41.1237,37977.0
2022-11-17 11:00:00,42.54,42.6,42.45,42.58,24934.0,41.1237,41.1817,41.0367,41.1624,24934.0
2022-11-17 11:30:00,42.59,42.77,42.57,42.75,45580.0,41.1721,41.3461,41.1527,41.3267,45580.0
2022-11-17 12:00:00,42.78,42.89,42.67,42.82,32390.0,41.3557,41.4621,41.2494,41.3944,32390.0
2022-11-17 12:30:00,42.81,43.14,42.77,43.04,18035.0,41.3847,41.7037,41.3461,41.6071,18035.0
2022-11-17 13:00:00,43.07,43.34,43.06,43.25,18306.0,41.6361,41.8971,41.6264,41.8101,18306.0
2022-11-17 13:30:00,43.26,43.33,43.16,43.23,19306.0,41.8198,41.8874,41.7231,41.7907,19306.0
2022-11-17 14:00:00,43.22,43.35,43.17,43.28,40135.0,41.7811,41.9068,41.7327,41.8391,40135.0
2022-11-17 14:30:00,43.29,43.34,43.19,43.21,76307.0,41.8488,41.8971,41.7521,41.7714,76307.0
2022-11-17 15:00:00,43.23,43.24,42.98,43.02,45668.0,41.7907,41.8004,41.5491,41.5877,45668.0
2022-11-17 15:30:00,43.02,43.26,42.99,43.24,140910.0,41.5877,41.8198,41.5587,41.8004,140910.0
2022-11-18 09:30:00,44.1,44.49,43.43,43.71,72116.0,42.6318,43.0088,41.9841,42.2548,72116.0
2022-11-18 10:00:00,43.7,43.7,43.24,43.7,38712.0,42.2451,42.2451,41.8004,42.2451,38712.0
2022-11-18 10:30:00,43.7,43.84,43.64,43.64,20462.0,42.2451,42.3804,42.1871,42.1871,20462.0
2022-11-18 11:00:00,43.64,43.89,43.62,43.79,17710.0,42.1871,42.4288,42.1678,42.3321,17710.0
2022-11-18 11:30:00,43.8,43.94,43.71,43.86,32775.0,42.3418,42.4771,42.2548,42.3998,32775.0
2022-11-18 12:00:00,43.85,43.97,43.74,43.88,31119.0,42.3901,42.5061,42.2838,42.4191,31119.0
2022-11-18 12:30:00,43.87,43.92,43.82,43.87,17332.0,42.4094,42.4578,42.3611,42.4094,17332.0
2022-11-18 13:00:00,43.87,44.0,43.78,43.91,51202.0,42.4094,42.5351,42.3224,42.4481,51202.0
2022-11-18 13:30:00,43.91,43.92,43.7,43.79,26539.0,42.4481,42.4578,42.2451,42.3321,26539.0
2022-11-18 14:00:00,43.79,44.04,43.78,43.96,26700.0,42.3321,42.5738,42.3224,42.4964,26700.0
2022-11-18 14:30:00,43.95,43.99,43.82,43.86,27555.0,42.4868,42.5254,42.3611,42.3998,27555.0
2022-11-18 15:00:00,43.89,43.99,43.82,43.96,42642.0,42.4288,42.5254,42.3611,42.4964,42642.0
2022-11-18 15:30:00,43.97,44.18,43.95,44.03,143004.0,42.5061,42.7091,42.4868,42.5641,143004.0
2022-11-21 09:30:00,43.77,44.24,43.74,44.2,24698.0,42.3128,42.7671,42.2838,42.7285,24698.0
2022-11-21 10:00:00,44.22,44.39,43.79,43.96,34197.0,42.7478,42.9121,42.3321,42.4964,34197.0
2022-11-21 10:30:00,43.92,44.08,43.91,43.96,22556.0,42.4578,42.6124,42.4481,42.4964,22556.0
2022-11-21 11:00:00,43.97,44.0,43.84,43.85,24845.0,42.5061,42.5351,42.3804,42.3901,24845.0
2022-11-21 11:30:00,43.88,43.95,43.62,43.71,25904.0,42.4191,42.4868,42.1678,42.2548,25904.0
2022-11-21 12:00:00,43.73,43.83,43.73,43.76,27547.0,42.2741,42.3708,42.2741,42.3031,27547.0
2022-11-21 12:30:00,43.75,43.89,43.68,43.71,22010.0,42.2934,42.4288,42.2258,42.2548,22010.0
2022-11-21 13:00:00,43.72,43.92,43.71,43.85,30227.0,42.2644,42.4578,42.2548,42.3901,30227.0
2022-11-21 13:30:00,43.84,43.9,43.78,43.79,26273.0,42.3804,42.4384,42.3224,42.3321,26273.0
2022-11-21 14:00:00,43.78,43.91,43.78,43.79,23116.0,42.3224,42.4481,42.3224,42.3321,23116.0
2022-11-21 14:30:00,43.8,43.87,43.77,43.8,29350.0,42.3418,42.4094,42.3128,42.3418,29350.0
2022-11-21 15:00:00,43.82,43.88,43.71,43.77,33522.0,42.3611,42.4191,42.2548,42.3128,33522.0
2022-11-21 15:30:00,43.77,43.88,43.69,43.8,105007.0,42.3128,42.4191,42.2354,42.3418,105007.0
2022-11-22 09:30:00,44.61,44.61,43.86,44.47,79610.0,43.1248,43.1248,42.3998,42.9895,79610.0
2022-11-22 10:00:00,44.47,44.8,44.45,44.73,46910.0,42.9895,43.3085,42.9701,43.2408,46910.0
2022-11-22 10:30:00,44.75,44.8,44.54,44.69,37277.0,43.2601,43.3085,43.0571,43.2021,37277.0
2022-11-22 11:00:00,44.68,44.75,44.64,44.72,28637.0,43.1925,43.2601,43.1538,43.2311,28637.0
2022-11-22 11:30:00,44.72,44.75,44.63,44.71,28970.0,43.2311,43.2601,43.1441,43.2215,28970.0
2022-11-22 12:00:00,44.73,44.83,44.69,44.78,36207.0,43.2408,43.3375,43.2021,43.2891,36207.0
2022-11-22 12:30:00,44.78,44.85,44.72,44.72,24619.0,43.2891,43.3568,43.2311,43.2311,24619.0
2022-11-22 13:00:00,44.73,44.97,44.7,44.93,76403.0,43.2408,43.4728,43.2118,43.4342,76403.0
2022-11-22 13:30:00,44.91,45.06,44.9,45.05,41561.0,43.4148,43.5598,43.4051,43.5502,41561.0
2022-11-22 14:00:00,45.03,45.06,44.91,44.92,77277.0,43.5308,43.5598,43.4148,43.4245,77277.0
2022-11-22 14:30:00,44.94,45.05,44.85,44.99,45374.0,43.4438,43.5502,43.3568,43.4922,45374.0
2022-11-22 15:00:00,44.99,45.02,44.82,44.93,142435.0,43.4922,43.5212,43.3278,43.4342,142435.0
2022-11-22 15:30:00,44.93,45.19,44.89,45.1,194881.0,43.4342,43.6855,43.3955,43.5985,194881.0
2022-11-23 09:30:00,44.98,45.47,44.79,45.25,28872.0,43.4825,43.9562,43.2988,43.7435,28872.0
2022-11-23 10:00:00,45.27,45.38,45.14,45.15,46949.0,43.7628,43.8692,43.6372,43.6468,46949.0
2022-11-23 10:30:00,45.17,45.28,45.17,45.23,25038.0,43.6662,43.7725,43.6662,43.7242,25038.0
2022-11-23 11:00:00,45.23,45.25,45.08,45.16,34539.0,43.7242,43.7435,43.5792,43.6565,34539.0
2022-11-23 11:30:00,45.14,45.19,44.97,45.0,35569.0,43.6372,43.6855,43.4728,43.5018,35569.0
2022-11-23 12:00:00,45.02,45.1,44.99,44.99,15183.0,43.5212,43.5985,43.4922,43.4922,15183.0
2022-11-23 12:30:00,44.96,44.96,44.65,44.7,17919.0,43.4632,43.4632,43.1635,43.2118,17919.0
2022-11-23 13:00:00,44.71,44.86,44.65,44.86,31836.0,43.2215,43.3665,43.1635,43.3665,31836.0
2022-11-23 13:30:00,44.86,45.12,44.85,45.03,34479.0,43.3665,43.6178,43.3568,43.5308,34479.0
2022-11-23 14:00:00,45.06,45.33,45.01,45.28,30914.0,43.5598,43.8208,43.5115,43.7725,30914.0
2022-11-23 14:30:00,45.27,45.29,45.16,45.22,36715.0,43.7628,43.7822,43.6565,43.7145,36715.0
2022-11-23 15:00:00,45.22,45.32,45.19,45.23,36021.0,43.7145,43.8112,43.6855,43.7242,36021.0
2022-11-23 15:30:00,45.23,45.23,45.01,45.01,163788.0,43.7242,43.7242,43.5115,43.5115,163788.0
2022-11-25 09:30:00,44.93,45.7,44.93,45.55,66501.0,43.4342,44.1785,43.4342,44.0335,66501.0
2022-11-25 10:00:00,45.53,45.53,45.24,45.27,54453.0,44.0142,44.0142,43.7338,43.7628,54453.0
2022-11-25 10:30:00,45.24,45.34,45.04,45.34,96337.0,43.7338,43.8305,43.5405,43.8305,96337.0
2022-11-25 11:00:00,45.35,45.35,45.06,45.08,32479.0,43.8402,43.8402,43.5598,43.5792,32479.0
2022-11-25 11:30:00,45.08,45.3,45.06,45.29,30827.0,43.5792,43.7918,43.5598,43.7822,30827.0
2022-11-25 12:00:00,45.29,45.42,45.26,45.4,30487.0,43.7822,43.9078,43.7532,43.8885,30487.0
2022-11-25 12:30:00,45.4,45.45,45.23,45.32,96935.0,43.8885,43.9368,43.7242,43.8112,96935.0
2022-11-28 09:30:00,44.63,44.95,44.09,44.16,47068.0,43.1441,43.4535,42.6221,42.6898,47068.0
2022-11-28 10:00:00,44.13,44.27,44.02,44.13,82189.0,42.6608,42.7961,42.5544,42.6608,82189.0
2022-11-28 10:30:00,44.11,44.22,43.76,43.76,79550.0,42.6415,42.7478,42.3031,42.3031,79550.0
2022-11-28 11:00:00,43.77,43.99,43.68,43.81,33151.0,42.3128,42.5254,42.2258,42.3514,33151.0
2022-11-28 11:30:00,43.83,43.86,43.53,43.8,88355.0,42.3708,42.3998,42.0808,42.3418,88355.0
2022-11-28 12:00:00,43.78,43.79,43.59,43.7,22599.0,42.3224,42.3321,42.1388,42.2451,22599.0
2022-11-28 12:30:00,43.7,43.72,43.42,43.46,36749.0,42.2451,42.2644,41.9744,42.0131,36749.0
2022-11-28 13:00:00,43.46,43.6,43.43,43.55,22289.0,42.0131,42.1484,41.9841,42.1001,22289.0
2022-11-28 13:30:00,43.56,43.57,43.33,43.35,25251.0,42.1098,42.1194,41.8874,41.9068,25251.0
2022-11-28 14:00:00,43.36,43.37,43.27,43.32,25943.0,41.9164,41.9261,41.8294,41.8778,25943.0
2022-11-28 14:30:00,43.32,43.35,43.19,43.19,28501.0,41.8778,41.9068,41.7521,41.7521,28501.0
2022-11-28 15:00:00,43.18,43.29,43.1,43.25,87642.0,41.7424,41.8488,41.6651,41.8101,87642.0
2022-11-28 15:30:00,43.25,43.5,43.24,43.46,253773.0,41.8101,42.0518,41.8004,42.0131,253773.0
2022-11-29 09:30:00,43.56,44.05,43.56,44.04,37840.0,42.1098,42.5834,42.1098,42.5738,37840.0
2022-11-29 10:00:00,44.02,44.34,44.02,44.34,33854.0,42.5544,42.8638,42.5544,42.8638,33854.0
2022-11-29 10:30:00,44.32,44.38,44.16,44.17,23602.0,42.8445,42.9025,42.6898,42.6995,23602.0
2022-11-29 11:00:00,44.15,44.23,43.92,43.92,23938.0,42.6801,42.7575,42.4578,42.4578,23938.0
2022-11-29 11:30:00,43.93,43.99,43.82,43.95,19999.0,42.4674,42.5254,42.3611,42.4868,19999.0
2022-11-29 12:00:00,43.95,43.99,43.83,43.84,21838.0,42.4868,42.5254,42.3708,42.3804,21838.0
2022-11-29 12:30:00,43.84,44.07,43.83,43.98,26996.0,42.3804,42.6028,42.3708,42.5158,26996.0
2022-11-29 13:00:00,43.98,43.98,43.79,43.82,23806.0,42.5158,42.5158,42.3321,42.3611,23806.0
2022-11-29 13:30:00,43.85,43.92,43.8,43.91,73309.0,42.3901,42.4578,42.3418,42.4481,73309.0
2022-11-29 14:00:00,43.93,44.02,43.66,43.66,25527.0,42.4674,42.5544,42.2064,42.2064,25527.0
2022-11-29 14:30:00,43.66,43.76,43.6,43.73,122128.0,42.2064,42.3031,42.1484,42.2741,122128.0
2022-11-29 15:00:00,43.75,43.8,43.65,43.71,36473.0,42.2934,42.3418,42.1968,42.2548,36473.0
2022-11-29 15:30:00,43.71,44.0,43.68,43.92,166351.0,42.2548,42.5351,42.2258,42.4578,166351.0
2022-11-30 09:30:00,44.1,44.38,43.42,43.73,93740.0,42.6318,42.9025,41.9744,42.2741,93740.0
2022-11-30 10:00:00,43.77,43.86,43.55,43.56,40424.0,42.3128,42.3998,42.1001,42.1098,40424.0
2022-11-30 10:30:00,43.54,43.64,43.43,43.53,41018.0,42.0904,42.1871,41.9841,42.0808,41018.0
2022-11-30 11:00:00,43.53,43.68,43.5,43.64,34257.0,42.0808,42.2258,42.0518,42.1871,34257.0
2022-11-30 11:30:00,43.66,43.75,43.57,43.63,33333.0,42.2064,42.2934,42.1194,42.1774,33333.0
2022-11-30 12:00:00,43.63,43.65,43.49,43.64,41306.0,42.1774,42.1968,42.0421,42.1871,41306.0
2022-11-30 12:30:00,43.64,43.7,43.57,43.7,32471.0,42.1871,42.2451,42.1194,42.2451,32471.0
2022-11-30 13:00:00,43.72,43.79,43.68,43.74,29573.0,42.2644,42.3321,42.2258,42.2838,29573.0
2022-11-30 13:30:00,43.75,44.32,43.67,44.32,80742.0,42.2934,42.8445,42.2161,42.8445,80742.0
2022-11-30 14:00:00,44.35,44.47,44.25,44.41,118406.0,42.8735,42.9895,42.7768,42.9315,118406.0
2022-11-30 14:30:00,44.41,44.48,44.23,44.48,90371.0,42.9315,42.9991,42.7575,42.9991,90371.0
2022-11-30 15:00:00,44.52,44.87,44.49,44.87,44107.0,43.0378,43.3761,43.0088,43.3761,44107.0
2022-11-30 15:30:00,44.87,45.12,44.86,45.1,371009.0,43.3761,43.6178,43.3665,43.5985,371009.0
2022-12-01 09:30:00,45.25,45.8,45.07,45.35,87305.0,43.7435,44.2752,43.5695,43.8402,87305.0
2022-12-01 10:00:00,45.39,45.43,44.91,44.98,44902.0,43.8788,43.9175,43.4148,43.4825,44902.0
2022-12-01 10:30:00,45.02,45.52,44.99,45.47,36136.0,43.5212,44.0045,43.4922,43.9562,36136.0
2022-12-01 11:00:00,45.44,45.47,45.21,45.34,33433.0,43.9272,43.9562,43.7048,43.8305,33433.0
2022-12-01 11:30:00,45.38,45.46,45.32,45.4,25254.0,43.8692,43.9465,43.8112,43.8885,25254.0
2022-12-01 12:00:00,45.39,45.4,45.18,45.31,21419.0,43.8788,43.8885,43.6758,43.8015,21419.0
2022-12-01 12:30:00,45.31,45.48,45.12,45.26,32985.0,43.8015,43.9658,43.6178,43.7532,32985.0
2022-12-01 13:00:00,45.25,45.33,45.05,45.14,24948.0,43.7435,43.8208,43.5502,43.6372,24948.0
2022-12-01 13:30:00,45.15,45.49,45.14,45.49,46246.0,43.6468,43.9755,43.6372,43.9755,46246.0
2022-12-01 14:00:00,45.49,45.66,45.38,45.66,43262.0,43.9755,44.1398,43.8692,44.1398,43262.0
2022-12-01 14:30:00,45.65,45.75,45.61,45.68,39562.0,44.1302,44.2269,44.0915,44.1592,39562.0
2022-12-01 15:00:00,45.68,45.76,45.65,45.7,41148.0,44.1592,44.2365,44.1302,44.1785,41148.0
2022-12-01 15:30:00,45.69,45.75,45.55,45.58,125838.0,44.1688,44.2269,44.0335,44.0625,125838.0
2022-12-02 09:30:00,44.77,45.2,44.6,44.7,16505.0,43.2795,43.6952,43.1151,43.2118,16505.0
2022-12-02 10:00:00,44.83,44.97,44.62,44.66,54548.0,43.3375,43.4728,43.1345,43.1731,54548.0
2022-12-02 10:30:00,44.64,45.04,44.63,45.01,32154.0,43.1538,43.5405,43.1441,43.5115,32154.0
2022-12-02 11:00:00,45.0,45.08,44.93,45.04,26980.0,43.5018,43.5792,43.4342,43.5405,26980.0
2022-12-02 11:30:00,45.03,45.19,44.99,45.08,47386.0,43.5308,43.6855,43.4922,43.5792,47386.0
2022-12-02 12:00:00,45.09,45.27,45.01,45.08,13000.0,43.5888,43.7628,43.5115,43.5792,13000.0
2022-12-02 12:30:00,45.1,45.1,44.8,44.8,9191.0,43.5985,43.5985,43.3085,43.3085,9191.0
2022-12-02 13:00:00,44.81,45.02,44.79,44.95,17139.0,43.3181,43.5212,43.2988,43.4535,17139.0
2022-12-02 13:30:00,44.94,45.0,44.84,44.96,28046.0,43.4438,43.5018,43.3471,43.4632,28046.0
2022-12-02 14:00:00,44.96,45.29,44.96,45.25,75874.0,43.4632,43.7822,43.4632,43.7435,75874.0
2022-12-02 14:30:00,45.23,45.37,45.22,45.35,18985.0,43.7242,43.8595,43.7145,43.8402,18985.0
2022-12-02 15:00:00,45.35,45.42,45.27,45.27,20421.0,43.8402,43.9078,43.7628,43.7628,20421.0
2022-12-02 15:30:00,45.25,45.3,45.07,45.22,75731.0,43.7435,43.7918,43.5695,43.7145,75731.0
2022-12-05 09:30:00,44.77,44.82,44.45,44.67,25748.0,43.2795,43.3278,42.9701,43.1828,25748.0
2022-12-05 10:00:00,44.65,44.92,44.52,44.7,25228.0,43.1635,43.4245,43.0378,43.2118,25228.0
2022-12-05 10:30:00,44.7,45.0,44.64,44.97,30740.0,43.2118,43.5018,43.1538,43.4728,30740.0
2022-12-05 11:00:00,45.0,45.2,44.67,44.75,48401.0,43.5018,43.6952,43.1828,43.2601,48401.0
2022-12-05 11:30:00,44.76,44.87,44.71,44.71,13840.0,43.2698,43.3761,43.2215,43.2215,13840.0
2022-12-05 12:00:00,44.71,44.84,44.64,44.76,21127.0,43.2215,43.3471,43.1538,43.2698,21127.0
2022-12-05 12:30:00,44.75,44.78,44.64,44.67,14492.0,43.2601,43.2891,43.1538,43.1828,14492.0
2022-12-05 13:00:00,44.67,44.69,44.49,44.58,13886.0,43.1828,43.2021,43.0088,43.0958,13886.0
2022-12-05 13:30:00,44.58,44.66,44.47,44.49,15955.0,43.0958,43.1731,42.9895,43.0088,15955.0
2022-12-05 14:00:00,44.49,44.69,44.45,44.53,42187.0,43.0088,43.2021,42.9701,43.0475,42187.0
2022-12-05 14:30:00,44.53,44.61,44.4,44.53,42024.0,43.0475,43.1248,42.9218,43.0475,42024.0
2022-12-05 15:00:00,44.54,44.54,44.37,44.51,38216.0,43.0571,43.0571,42.8928,43.0281,38216.0
2022-12-05 15:30:00,44.5,44.77,44.49,44.61,235711.0,43.0185,43.2795,43.0088,43.1248,235711.0
2022-12-06 09:30:00,44.74,45.0,44.44,44.49,25926.0,43.2505,43.5018,42.9605,43.0088,25926.0
2022-12-06 10:00:00,44.5,44.54,44.15,44.24,20709.0,43.0185,43.0571,42.6801,42.7671,20709.0
2022-12-06 10:30:00,44.12,44.14,43.73,43.76,35071.0,42.6511,42.6705,42.2741,42.3031,35071.0
2022-12-06 11:00:00,43.78,43.95,43.74,43.85,22368.0,42.3224,42.4868,42.2838,42.3901,22368.0
2022-12-06 11:30:00,43.88,43.95,43.76,43.87,15798.0,42.4191,42.4868,42.3031,42.4094,15798.0
2022-12-06 12:00:00,43.83,43.92,43.7,43.8,13368.0,42.3708,42.4578,42.2451,42.3418,13368.0
2022-12-06 12:30:00,43.78,43.82,43.65,43.66,17027.0,42.3224,42.3611,42.1968,42.2064,17027.0
2022-12-06 13:00:00,43.67,43.68,43.53,43.56,18139.0,42.2161,42.2258,42.0808,42.1098,18139.0
2022-12-06 13:30:00,43.55,43.71,43.54,43.7,19275.0,42.1001,42.2548,42.0904,42.2451,19275.0
2022-12-06 14:00:00,43.71,43.71,43.47,43.48,15194.0,42.2548,42.2548,42.0228,42.0324,15194.0
2022-12-06 14:30:00,43.46,43.55,43.35,43.49,15345.0,42.0131,42.1001,41.9068,42.0421,15345.0
2022-12-06 15:00:00,43.5,43.58,43.39,43.4,27678.0,42.0518,42.1291,41.9454,41.9551,27678.0
2022-12-06 15:30:00,43.4,44.0,43.38,43.92,236422.0,41.9551,42.5351,41.9358,42.4578,236422.0
2022-12-07 09:30:00,43.73,43.82,43.29,43.58,58069.0,42.2741,42.3611,41.8488,42.1291,58069.0
2022-12-07 10:00:00,43.57,43.87,43.51,43.68,33721.0,42.1194,42.4094,42.0614,42.2258,33721.0
2022-12-07 10:30:00,43.7,43.91,43.63,43.72,19620.0,42.2451,42.4481,42.1774,42.2644,19620.0
2022-12-07 11:00:00,43.73,43.89,43.62,43.64,23528.0,42.2741,42.4288,42.1678,42.1871,23528.0
2022-12-07 11:30:00,43.64,43.76,43.63,43.75,23336.0,42.1871,42.3031,42.1774,42.2934,23336.0
2022-12-07 12:00:00,43.73,43.82,43.65,43.65,19589.0,42.2741,42.3611,42.1968,42.1968,19589.0
2022-12-07 12:30:00,43.66,43.8,43.64,43.75,20696.0,42.2064,42.3418,42.1871,42.2934,20696.0
2022-12-07 13:00:00,43.75,43.88,43.71,43.88,26273.0,42.2934,42.4191,42.2548,42.4191,26273.0
2022-12-07 13:30:00,43.87,43.93,43.71,43.73,30729.0,42.4094,42.4674,42.2548,42.2741,30729.0
2022-12-07 14:00:00,43.74,43.78,43.64,43.76,33704.0,42.2838,42.3224,42.1871,42.3031,33704.0
2022-12-07 14:30:00,43.76,43.81,43.64,43.69,31569.0,42.3031,42.3514,42.1871,42.2354,31569.0
2022-12-07 15:00:00,43.68,43.76,43.61,43.65,49455.0,42.2258,42.3031,42.1581,42.1968,49455.0
2022-12-07 15:30:00,43.65,43.89,43.62,43.76,228408.0,42.1968,42.4288,42.1678,42.3031,228408.0
2022-12-08 09:30:00,44.0,44.11,43.46,43.96,62727.0,42.5351,42.6415,42.0131,42.4964,62727.0
2022-12-08 10:00:00,43.96,44.05,43.83,43.97,28086.0,42.4964,42.5834,42.3708,42.5061,28086.0
2022-12-08 10:30:00,43.97,43.97,43.77,43.8,28949.0,42.5061,42.5061,42.3128,42.3418,28949.0
2022-12-08 11:00:00,43.84,43.9,43.56,43.66,25420.0,42.3804,42.4384,42.1098,42.2064,25420.0
2022-12-08 11:30:00,43.66,43.79,43.61,43.74,30419.0,42.2064,42.3321,42.1581,42.2838,30419.0
2022-12-08 12:00:00,43.74,44.03,43.72,43.99,53976.0,42.2838,42.5641,42.2644,42.5254,53976.0
2022-12-08 12:30:00,43.99,43.99,43.86,43.96,23848.0,42.5254,42.5254,42.3998,42.4964,23848.0
2022-12-08 13:00:00,43.94,44.0,43.8,43.83,27942.0,42.4771,42.5351,42.3418,42.3708,27942.0
2022-12-08 13:30:00,43.84,43.98,43.76,43.86,39955.0,42.3804,42.5158,42.3031,42.3998,39955.0
2022-12-08 14:00:00,43.84,43.85,43.55,43.74,38337.0,42.3804,42.3901,42.1001,42.2838,38337.0
2022-12-08 14:30:00,43.73,43.79,43.68,43.7,33690.0,42.2741,42.3321,42.2258,42.2451,33690.0
2022-12-08 15:00:00,43.71,43.72,43.61,43.68,47992.0,42.2548,42.2644,42.1581,42.2258,47992.0
2022-12-08 15:30:00,43.66,43.76,43.53,43.75,178635.0,42.2064,42.3031,42.0808,42.2934,178635.0
2022-12-09 09:30:00,43.58,43.7,43.31,43.44,45587.0,42.1291,42.2451,41.8681,41.9938,45587.0
2022-12-09 10:00:00,43.46,43.63,43.33,43.56,51172.0,42.0131,42.1774,41.8874,42.1098,51172.0
2022-12-09 10:30:00,43.58,43.83,43.51,43.83,43948.0,42.1291,42.3708,42.0614,42.3708,43948.0
2022-12-09 11:00:00,43.84,43.97,43.76,43.79,115520.0,42.3804,42.5061,42.3031,42.3321,115520.0
2022-12-09 11:30:00,43.78,44.0,43.76,43.95,59084.0,42.3224,42.5351,42.3031,42.4868,59084.0
2022-12-09 12:00:00,43.95,43.97,43.51,43.52,73595.0,42.4868,42.5061,42.0614,42.0711,73595.0
2022-12-09 12:30:00,43.51,43.66,43.5,43.61,32719.0,42.0614,42.2064,42.0518,42.1581,32719.0
2022-12-09 13:00:00,43.6,43.6,43.43,43.51,26704.0,42.1484,42.1484,41.9841,42.0614,26704.0
2022-12-09 13:30:00,43.5,43.7,43.48,43.7,109621.0,42.0518,42.2451,42.0324,42.2451,109621.0
2022-12-09 14:00:00,43.7,43.96,43.62,43.93,66540.0,42.2451,42.4964,42.1678,42.4674,66540.0
2022-12-09 14:30:00,43.91,44.0,43.82,43.85,31873.0,42.4481,42.5351,42.3611,42.3901,31873.0
2022-12-09 15:00:00,43.84,43.95,43.79,43.81,43203.0,42.3804,42.4868,42.3321,42.3514,43203.0
2022-12-09 15:30:00,43.78,43.83,43.43,43.47,166178.0,42.3224,42.3708,41.9841,42.0228,166178.0
2022-12-12 09:30:00,43.53,43.53,42.92,43.16,41668.0,42.0808,42.0808,41.4911,41.7231,41668.0
2022-12-12 10:00:00,43.14,43.33,43.01,43.23,43129.0,41.7037,41.8874,41.5781,41.7907,43129.0
2022-12-12 10:30:00,43.22,43.33,43.17,43.27,35627.0,41.7811,41.8874,41.7327,41.8294,35627.0
2022-12-12 11:00:00,43.27,43.46,43.22,43.3,48884.0,41.8294,42.0131,41.7811,41.8584,48884.0
2022-12-12 11:30:00,43.27,43.47,43.21,43.37,34375.0,41.8294,42.0228,41.7714,41.9261,34375.0
2022-12-12 12:00:00,43.38,43.44,43.28,43.35,37045.0,41.9358,41.9938,41.8391,41.9068,37045.0
2022-12-12 12:30:00,43.33,43.39,43.25,43.36,43676.0,41.8874,41.9454,41.8101,41.9164,43676.0
2022-12-12 13:00:00,43.35,43.42,43.17,43.24,53113.0,41.9068,41.9744,41.7327,41.8004,53113.0
2022-12-12 13:30:00,43.23,43.6,43.23,43.52,43827.0,41.7907,42.1484,41.7907,42.0711,43827.0
2022-12-12 14:00:00,43.53,43.6,43.47,43.52,40729.0,42.0808,42.1484,42.0228,42.0711,40729.0
2022-12-12 14:30:00,43.51,43.67,43.46,43.6,43668.0,42.0614,42.2161,42.0131,42.1484,43668.0
2022-12-12 15:00:00,43.6,43.91,43.57,43.8,56025.0,42.1484,42.4481,42.1194,42.3418,56025.0
2022-12-12 15:30:00,43.81,43.9,43.68,43.79,211818.0,42.3514,42.4384,42.2258,42.3321,211818.0
2022-12-13 09:30:00,45.33,45.52,44.71,45.49,90825.0,43.8208,44.0045,43.2215,43.9755,90825.0
2022-12-13 10:00:00,45.5,45.5,44.62,44.68,134525.0,43.9852,43.9852,43.1345,43.1925,134525.0
2022-12-13 10:30:00,44.7,44.74,44.33,44.43,48639.0,43.2118,43.2505,42.8541,42.9508,48639.0
2022-12-13 11:00:00,44.45,44.56,44.33,44.4,61491.0,42.9701,43.0765,42.8541,42.9218,61491.0
2022-12-13 11:30:00,44.4,44.5,44.08,44.17,64500.0,42.9218,43.0185,42.6124,42.6995,64500.0
2022-12-13 12:00:00,44.19,44.23,43.85,43.93,43668.0,42.7188,42.7575,42.3901,42.4674,43668.0
2022-12-13 12:30:00,43.9,44.0,43.84,43.99,36256.0,42.4384,42.5351,42.3804,42.5254,36256.0
2022-12-13 13:00:00,43.98,44.19,43.97,44.13,47738.0,42.5158,42.7188,42.5061,42.6608,47738.0
2022-12-13 13:30:00,44.12,44.22,43.92,44.05,62009.0,42.6511,42.7478,42.4578,42.5834,62009.0
2022-12-13 14:00:00,44.05,44.17,43.94,44.09,63948.0,42.5834,42.6995,42.4771,42.6221,63948.0
2022-12-13 14:30:00,44.07,44.24,43.98,44.05,60837.0,42.6028,42.7671,42.5158,42.5834,60837.0
2022-12-13 15:00:00,44.03,44.24,43.82,44.2,61185.0,42.5641,42.7671,42.3611,42.7285,61185.0
2022-12-13 15:30:00,44.18,44.3,43.92,43.97,426588.0,42.7091,42.8251,42.4578,42.5061,426588.0
2022-12-14 09:30:00,43.82,44.19,43.4,43.84,89808.0,42.3611,42.7188,41.9551,42.3804,89808.0
2022-12-14 10:00:00,43.87,44.02,43.66,43.96,237265.0,42.4094,42.5544,42.2064,42.4964,237265.0
2022-12-14 10:30:00,43.93,44.15,43.9,44.09,84361.0,42.4674,42.6801,42.4384,42.6221,84361.0
2022-12-14 11:00:00,44.08,44.39,44.07,44.23,161050.0,42.6124,42.9121,42.6028,42.7575,161050.0
2022-12-14 11:30:00,44.23,44.3,44.02,44.03,142085.0,42.7575,42.8251,42.5544,42.5641,142085.0
2022-12-14 12:00:00,44.02,44.06,43.94,43.96,46378.0,42.5544,42.5931,42.4771,42.4964,46378.0
2022-12-14 12:30:00,43.96,43.96,43.75,43.76,69187.0,42.4964,42.4964,42.2934,42.3031,69187.0
2022-12-14 13:00:00,43.77,44.09,43.77,44.04,73278.0,42.3128,42.6221,42.3128,42.5738,73278.0
2022-12-14 13:30:00,44.05,44.19,43.93,44.05,232707.0,42.5834,42.7188,42.4674,42.5834,232707.0
2022-12-14 14:00:00,44.03,44.03,43.1,43.46,266030.0,42.5641,42.5641,41.6651,42.0131,266030.0
2022-12-14 14:30:00,43.45,43.54,42.98,43.14,439848.0,42.0034,42.0904,41.5491,41.7037,439848.0
2022-12-14 15:00:00,43.12,43.57,42.95,43.13,563387.0,41.6844,42.1194,41.5201,41.6941,563387.0
2022-12-14 15:30:00,43.11,43.19,42.82,42.95,716329.0,41.6747,41.7521,41.3944,41.5201,716329.0
2022-12-15 09:30:00,42.28,42.52,41.54,41.55,86733.0,40.8724,41.1044,40.157,40.1667,86733.0
2022-12-15 10:00:00,41.54,41.73,41.36,41.66,97375.0,40.157,40.3407,39.983,40.273,97375.0
2022-12-15 10:30:00,41.65,41.93,41.61,41.67,77434.0,40.2634,40.534,40.2247,40.2827,77434.0
2022-12-15 11:00:00,41.68,41.81,41.38,41.41,210794.0,40.2924,40.418,40.0023,40.0313,210794.0
2022-12-15 11:30:00,41.41,41.56,41.27,41.48,64208.0,40.0313,40.1763,39.896,40.099,64208.0
2022-12-15 12:00:00,41.48,41.72,41.48,41.52,75384.0,40.099,40.331,40.099,40.1377,75384.0
2022-12-15 12:30:00,41.51,41.7,41.48,41.57,73365.0,40.128,40.3117,40.099,40.186,73365.0
2022-12-15 13:00:00,41.57,41.62,41.45,41.58,124299.0,40.186,40.2344,40.07,40.1957,124299.0
2022-12-15 13:30:00,41.58,41.76,41.49,41.59,69193.0,40.1957,40.3697,40.1087,40.2053,69193.0
2022-12-15 14:00:00,41.61,41.61,41.45,41.48,115415.0,40.2247,40.2247,40.07,40.099,115415.0
2022-12-15 14:30:00,41.48,41.83,41.48,41.82,80127.0,40.099,40.4374,40.099,40.4277,80127.0
2022-12-15 15:00:00,41.82,41.85,41.56,41.68,129763.0,40.4277,40.4567,40.1763,40.2924,129763.0
2022-12-15 15:30:00,41.68,41.72,41.51,41.7,377879.0,40.2924,40.331,40.128,40.3117,377879.0
2022-12-16 09:30:00,41.26,41.75,41.13,41.68,119837.0,39.8863,40.36,39.7607,40.2924,119837.0
2022-12-16 10:00:00,41.68,41.7,41.07,41.08,77611.0,40.2924,40.3117,39.7027,39.7123,77611.0
2022-12-16 10:30:00,41.09,41.19,40.97,41.19,104870.0,39.722,39.8187,39.606,39.8187,104870.0
2022-12-16 11:00:00,41.19,41.3,40.89,40.91,59974.0,39.8187,39.925,39.5287,39.548,59974.0
2022-12-16 11:30:00,40.87,41.02,40.67,40.72,41576.0,39.5093,39.6543,39.316,39.3643,41576.0
2022-12-16 12:00:00,40.72,40.75,40.39,40.62,53692.0,39.3643,39.3933,39.0453,39.2676,53692.0
2022-12-16 12:30:00,40.62,40.64,40.34,40.34,38031.0,39.2676,39.287,38.997,38.997,38031.0
2022-12-16 13:00:00,40.34,40.38,40.2,40.21,52846.0,38.997,39.0356,38.8616,38.8713,52846.0
2022-12-16 13:30:00,40.23,40.45,40.22,40.44,126044.0,38.8906,39.1033,38.881,39.0936,126044.0
2022-12-16 14:00:00,40.44,40.71,40.4,40.53,95413.0,39.0936,39.3546,39.055,39.1806,95413.0
2022-12-16 14:30:00,40.53,40.78,40.49,40.71,153939.0,39.1806,39.4223,39.142,39.3546,153939.0
2022-12-16 15:00:00,40.71,40.84,40.62,40.76,236519.0,39.3546,39.4803,39.2676,39.403,236519.0
2022-12-16 15:30:00,40.76,41.21,40.7,40.85,778755.0,39.403,39.838,39.345,39.49,778755.0
2022-12-19 09:30:00,40.94,40.94,40.37,40.59,165310.0,39.577,39.577,39.026,39.2386,165310.0
2022-12-19 10:00:00,40.63,40.71,40.25,40.48,218103.0,39.2773,39.3546,38.91,39.1323,218103.0
2022-12-19 10:30:00,40.49,40.57,40.0,40.05,116918.0,39.142,39.2193,38.6683,38.7166,116918.0
2022-12-19 11:00:00,40.05,40.52,39.98,40.5,127096.0,38.7166,39.171,38.649,39.1516,127096.0
2022-12-19 11:30:00,40.48,40.55,40.36,40.36,41666.0,39.1323,39.2,39.0163,39.0163,41666.0
2022-12-19 12:00:00,40.36,40.84,40.36,40.83,48976.0,39.0163,39.4803,39.0163,39.4707,48976.0
2022-12-19 12:30:00,40.82,41.12,40.79,40.97,62335.0,39.461,39.751,39.432,39.606,62335.0
2022-12-19 13:00:00,40.97,41.08,40.82,40.83,86239.0,39.606,39.7123,39.461,39.4707,86239.0
2022-12-19 13:30:00,40.83,41.04,40.59,40.65,98917.0,39.4707,39.6737,39.2386,39.2966,98917.0
2022-12-19 14:00:00,40.66,40.75,40.56,40.62,54941.0,39.3063,39.3933,39.2096,39.2676,54941.0
2022-12-19 14:30:00,40.62,40.7,40.37,40.51,79620.0,39.2676,39.345,39.026,39.1613,79620.0
2022-12-19 15:00:00,40.51,40.55,40.32,40.32,82109.0,39.1613,39.2,38.9776,38.9776,82109.0
2022-12-19 15:30:00,40.33,40.48,40.29,40.44,257356.0,38.9873,39.1323,38.9486,39.0936,257356.0
2022-12-20 09:30:00,40.44,40.69,40.26,40.6,22881.0,39.0936,39.3353,38.9196,39.2483,22881.0
2022-12-20 10:00:00,40.65,40.88,40.61,40.7,20670.0,39.2966,39.519,39.258,39.345,20670.0
2022-12-20 10:30:00,40.72,40.79,40.58,40.58,33592.0,39.3643,39.432,39.229,39.229,33592.0
2022-12-20 11:00:00,40.58,40.58,40.15,40.34,36207.0,39.229,39.229,38.8133,38.997,36207.0
2022-12-20 11:30:00,40.33,40.38,40.25,40.34,20703.0,38.9873,39.0356,38.91,38.997,20703.0
2022-12-20 12:00:00,40.35,40.39,40.25,40.27,12232.0,39.0066,39.0453,38.91,38.9293,12232.0
2022-12-20 12:30:00,40.24,40.28,40.2,40.28,16880.0,38.9003,38.939,38.8616,38.939,16880.0
2022-12-20 13:00:00,40.29,40.45,40.25,40.44,15252.0,38.9486,39.1033,38.91,39.0936,15252.0
2022-12-20 13:30:00,40.45,40.58,40.45,40.53,25056.0,39.1033,39.229,39.1033,39.1806,25056.0
2022-12-20 14:00:00,40.54,40.63,40.51,40.58,26854.0,39.1903,39.2773,39.1613,39.229,26854.0
2022-12-20 14:30:00,40.59,40.62,40.43,40.57,38520.0,39.2386,39.2676,39.084,39.2193,38520.0
2022-12-20 15:00:00,40.58,40.59,40.48,40.57,41265.0,39.229,39.2386,39.1323,39.2193,41265.0
2022-12-20 15:30:00,40.57,40.68,40.46,40.51,153013.0,39.2193,39.3256,39.113,39.1613,153013.0
2022-12-21 09:30:00,40.86,40.96,40.69,40.88,39980.0,39.4997,39.5963,39.3353,39.519,39980.0
2022-12-21 10:00:00,40.89,41.09,40.87,41.09,27542.0,39.5287,39.722,39.5093,39.722,27542.0
2022-12-21 10:30:00,41.1,41.26,41.06,41.18,31499.0,39.7317,39.8863,39.693,39.809,31499.0
2022-12-21 11:00:00,41.17,41.26,41.17,41.26,46338.0,39.7993,39.8863,39.7993,39.8863,46338.0
2022-12-21 11:30:00,41.26,41.35,41.25,41.26,21499.0,39.8863,39.9733,39.8767,39.8863,21499.0
2022-12-21 12:00:00,41.22,41.25,41.16,41.17,12437.0,39.8477,39.8767,39.7897,39.7993,12437.0
2022-12-21 12:30:00,41.17,41.23,41.13,41.19,13632.0,39.7993,39.8573,39.7607,39.8187,13632.0
2022-12-21 13:00:00,41.2,41.25,41.17,41.19,14959.0,39.8283,39.8767,39.7993,39.8187,14959.0
2022-12-21 13:30:00,41.18,41.32,41.17,41.31,16883.0,39.809,39.9443,39.7993,39.9347,16883.0
2022-12-21 14:00:00,41.31,41.4,41.21,41.21,23444.0,39.9347,40.0217,39.838,39.838,23444.0
2022-12-21 14:30:00,41.21,41.26,41.15,41.22,34783.0,39.838,39.8863,39.78,39.8477,34783.0
2022-12-21 15:00:00,41.21,41.21,41.09,41.11,22735.0,39.838,39.838,39.722,39.7413,22735.0
2022-12-21 15:30:00,41.11,41.14,40.84,40.87,172988.0,39.7413,39.7703,39.4803,39.5093,172988.0
2022-12-22 09:30:00,40.34,40.34,39.73,40.14,57346.0,38.997,38.997,38.4073,38.8036,57346.0
2022-12-22 10:00:00,40.14,40.14,39.88,40.06,47639.0,38.8036,38.8036,38.5523,38.7263,47639.0
2022-12-22 10:30:00,40.05,40.15,39.98,40.1,41481.0,38.7166,38.8133,38.649,38.765,41481.0
2022-12-22 11:00:00,40.11,40.17,39.92,39.94,51785.0,38.7746,38.8326,38.5909,38.6103,51785.0
2022-12-22 11:30:00,39.95,39.98,39.84,39.97,39453.0,38.6199,38.649,38.5136,38.6393,39453.0
2022-12-22 12:00:00,39.95,40.01,39.5,39.5,65083.0,38.6199,38.678,38.1849,38.1849,65083.0
2022-12-22 12:30:00,39.5,39.56,39.28,39.49,103557.0,38.1849,38.2429,37.9723,38.1753,103557.0
2022-12-22 13:00:00,39.49,39.56,39.34,39.41,91584.0,38.1753,38.2429,38.0303,38.0979,91584.0
2022-12-22 13:30:00,39.4,39.53,39.38,39.46,66673.0,38.0883,38.2139,38.0689,38.1463,66673.0
2022-12-22 14:00:00,39.46,39.82,39.46,39.82,73307.0,38.1463,38.4943,38.1463,38.4943,73307.0
2022-12-22 14:30:00,39.81,39.86,39.71,39.83,50874.0,38.4846,38.5329,38.3879,38.5039,50874.0
2022-12-22 15:00:00,39.84,40.08,39.8,40.01,89282.0,38.5136,38.7456,38.4749,38.678,89282.0
2022-12-22 15:30:00,40.01,40.02,39.8,39.88,269483.0,38.678,38.6876,38.4749,38.5523,269483.0
2022-12-23 09:30:00,39.75,39.89,39.47,39.53,48462.0,38.4266,38.5619,38.1559,38.2139,48462.0
2022-12-23 10:00:00,39.52,39.88,39.45,39.76,51375.0,38.2043,38.5523,38.1366,38.4363,51375.0
2022-12-23 10:30:00,39.78,39.89,39.73,39.77,41373.0,38.4556,38.5619,38.4073,38.4459,41373.0
2022-12-23 11:00:00,39.75,39.78,39.61,39.67,36575.0,38.4266,38.4556,38.2913,38.3493,36575.0
2022-12-23 11:30:00,39.68,39.86,39.68,39.84,33313.0,38.3589,38.5329,38.3589,38.5136,33313.0
2022-12-23 12:00:00,39.84,39.93,39.81,39.89,23806.0,38.5136,38.6006,38.4846,38.5619,23806.0
2022-12-23 12:30:00,39.87,39.98,39.86,39.95,30236.0,38.5426,38.649,38.5329,38.6199,30236.0
2022-12-23 13:00:00,39.96,40.01,39.89,39.93,21396.0,38.6296,38.678,38.5619,38.6006,21396.0
2022-12-23 13:30:00,39.94,39.95,39.66,39.78,55632.0,38.6103,38.6199,38.3396,38.4556,55632.0
2022-12-23 14:00:00,39.77,39.89,39.76,39.88,38072.0,38.4459,38.5619,38.4363,38.5523,38072.0
2022-12-23 14:30:00,39.88,40.0,39.83,39.94,47334.0,38.5523,38.6683,38.5039,38.6103,47334.0
2022-12-23 15:00:00,39.95,39.98,39.81,39.83,54031.0,38.6199,38.649,38.4846,38.5039,54031.0
2022-12-23 15:30:00,39.84,39.89,39.67,39.76,230674.0,38.5136,38.5619,38.3493,38.4363,230674.0
2022-12-27 09:30:00,39.8,39.89,39.4,39.41,97857.0,38.4749,38.5619,38.0883,38.0979,97857.0
2022-12-27 10:00:00,39.4,39.84,39.38,39.74,78966.0,38.0883,38.5136,38.0689,38.4169,78966.0
2022-12-27 10:30:00,39.73,40.01,39.7,39.9,133219.0,38.4073,38.678,38.3783,38.5716,133219.0
2022-12-27 11:00:00,39.89,39.96,39.82,39.93,110191.0,38.5619,38.6296,38.4943,38.6006,110191.0
2022-12-27 11:30:00,39.94,40.04,39.91,39.98,25438.0,38.6103,38.707,38.5813,38.649,25438.0
2022-12-27 12:00:00,39.98,40.17,39.98,40.14,23765.0,38.649,38.8326,38.649,38.8036,23765.0
2022-12-27 12:30:00,40.14,40.24,40.08,40.24,22628.0,38.8036,38.9003,38.7456,38.9003,22628.0
2022-12-27 13:00:00,40.25,40.3,40.14,40.15,21911.0,38.91,38.9583,38.8036,38.8133,21911.0
2022-12-27 13:30:00,40.14,40.19,39.93,39.94,34095.0,38.8036,38.852,38.6006,38.6103,34095.0
2022-12-27 14:00:00,39.93,40.0,39.81,39.83,37893.0,38.6006,38.6683,38.4846,38.5039,37893.0
2022-12-27 14:30:00,39.81,39.84,39.64,39.76,59448.0,38.4846,38.5136,38.3203,38.4363,59448.0
2022-12-27 15:00:00,39.77,39.87,39.76,39.79,58065.0,38.4459,38.5426,38.4363,38.4653,58065.0
2022-12-27 15:30:00,39.8,39.85,39.65,39.72,386678.0,38.4749,38.5233,38.3299,38.3976,386678.0
2022-12-28 09:30:00,39.8,39.95,39.62,39.8,38733.0,38.4749,38.6199,38.3009,38.4749,38733.0
2022-12-28 10:00:00,39.82,39.99,39.78,39.78,41429.0,38.4943,38.6586,38.4556,38.4556,41429.0
2022-12-28 10:30:00,39.78,39.84,39.58,39.6,29866.0,38.4556,38.5136,38.2623,38.2816,29866.0
2022-12-28 11:00:00,39.61,39.66,39.43,39.58,47995.0,38.2913,38.3396,38.1173,38.2623,47995.0
2022-12-28 11:30:00,39.59,39.6,39.48,39.48,18805.0,38.2719,38.2816,38.1656,38.1656,18805.0
2022-12-28 12:00:00,39.47,39.48,39.35,39.4,22415.0,38.1559,38.1656,38.0399,38.0883,22415.0
2022-12-28 12:30:00,39.41,39.56,39.38,39.54,20478.0,38.0979,38.2429,38.0689,38.2236,20478.0
2022-12-28 13:00:00,39.54,39.61,39.46,39.5,21599.0,38.2236,38.2913,38.1463,38.1849,21599.0
2022-12-28 13:30:00,39.5,39.51,39.41,39.43,31872.0,38.1849,38.1946,38.0979,38.1173,31872.0
2022-12-28 14:00:00,39.44,39.46,39.32,39.33,33261.0,38.1269,38.1463,38.0109,38.0206,33261.0
2022-12-28 14:30:00,39.34,39.45,39.3,39.37,32412.0,38.0303,38.1366,37.9916,38.0593,32412.0
2022-12-28 15:00:00,39.37,39.37,39.1,39.15,45217.0,38.0593,38.0593,37.7982,37.8466,45217.0
2022-12-28 15:30:00,39.15,39.23,38.98,39.1,181467.0,37.8466,37.9239,37.6822,37.7982,181467.0
2022-12-29 09:30:00,39.42,39.81,39.29,39.75,48212.0,38.1076,38.4846,37.9819,38.4266,48212.0
2022-12-29 10:00:00,39.8,39.93,39.67,39.88,38800.0,38.4749,38.6006,38.3493,38.5523,38800.0
2022-12-29 10:30:00,39.9,40.05,39.85,39.88,40588.0,38.5716,38.7166,38.5233,38.5523,40588.0
2022-12-29 11:00:00,39.88,40.01,39.78,40.01,48396.0,38.5523,38.678,38.4556,38.678,48396.0
2022-12-29 11:30:00,40.02,40.25,40.0,40.25,41740.0,38.6876,38.91,38.6683,38.91,41740.0
2022-12-29 12:00:00,40.24,40.32,40.19,40.26,24548.0,38.9003,38.9776,38.852,38.9196,24548.0
2022-12-29 12:30:00,40.25,40.35,40.25,40.34,21513.0,38.91,39.0066,38.91,38.997,21513.0
2022-12-29 13:00:00,40.34,40.39,40.19,40.31,56929.0,38.997,39.0453,38.852,38.968,56929.0
2022-12-29 13:30:00,40.3,40.38,40.23,40.37,35860.0,38.9583,39.0356,38.8906,39.026,35860.0
2022-12-29 14:00:00,40.38,40.41,40.33,40.33,26354.0,39.0356,39.0646,38.9873,38.9873,26354.0
2022-12-29 14:30:00,40.31,40.41,40.3,40.34,28055.0,38.968,39.0646,38.9583,38.997,28055.0
2022-12-29 15:00:00,40.34,40.37,40.16,40.22,65398.0,38.997,39.026,38.823,38.881,65398.0
2022-12-29 15:30:00,40.24,40.46,40.23,40.45,152372.0,38.9003,39.113,38.8906,39.1033,152372.0
2022-12-30 09:30:00,40.07,40.28,39.95,40.22,32332.0,38.736,38.939,38.6199,38.881,32332.0
2022-12-30 10:00:00,40.16,40.38,40.14,40.33,16932.0,38.823,39.0356,38.8036,38.9873,16932.0
2022-12-30 10:30:00,40.33,40.39,40.24,40.28,18718.0,38.9873,39.0453,38.9003,38.939,18718.0
2022-12-30 11:00:00,40.27,40.3,40.08,40.15,12122.0,38.9293,38.9583,38.7456,38.8133,12122.0
2022-12-30 11:30:00,40.12,40.23,40.11,40.23,12248.0,38.7843,38.8906,38.7746,38.8906,12248.0
2022-12-30 12:00:00,40.24,40.29,40.21,40.22,12657.0,38.9003,38.9486,38.8713,38.881,12657.0
2022-12-30 12:30:00,40.23,40.3,40.19,40.25,11652.0,38.8906,38.9583,38.852,38.91,11652.0
2022-12-30 13:00:00,40.27,40.32,40.04,40.13,14409.0,38.9293,38.9776,38.707,38.794,14409.0
2022-12-30 13:30:00,40.16,40.2,40.11,40.16,18056.0,38.823,38.8616,38.7746,38.823,18056.0
2022-12-30 14:00:00,40.15,40.19,40.04,40.13,13753.0,38.8133,38.852,38.707,38.794,13753.0
2022-12-30 14:30:00,40.12,40.14,39.97,40.03,14495.0,38.7843,38.8036,38.6393,38.6973,14495.0
2022-12-30 15:00:00,40.03,40.23,40.03,40.15,26467.0,38.6973,38.8906,38.6973,38.8133,26467.0
2022-12-30 15:30:00,40.14,40.45,40.14,40.37,85211.0,38.8036,39.1033,38.8036,39.026,85211.0
2023-01-03 09:30:00,40.92,41.14,40.44,40.51,50063.0,39.5577,39.7703,39.0936,39.1613,50063.0
2023-01-03 10:00:00,40.51,40.77,40.47,40.64,60625.0,39.1613,39.4126,39.1226,39.287,60625.0
2023-01-03 10:30:00,40.67,40.86,40.59,40.86,27425.0,39.316,39.4997,39.2386,39.4997,27425.0
2023-01-03 11:00:00,40.88,40.91,40.63,40.77,141702.0,39.519,39.548,39.2773,39.4126,141702.0
2023-01-03 11:30:00,40.76,40.77,40.4,40.51,60710.0,39.403,39.4126,39.055,39.1613,60710.0
2023-01-03 12:00:00,40.5,40.58,40.42,40.58,40043.0,39.1516,39.229,39.0743,39.229,40043.0
2023-01-03 12:30:00,40.58,40.72,40.54,40.66,37373.0,39.229,39.3643,39.1903,39.3063,37373.0
2023-01-03 13:00:00,40.66,40.84,40.64,40.83,90377.0,39.3063,39.4803,39.287,39.4707,90377.0
2023-01-03 13:30:00,40.82,40.85,40.65,40.7,64855.0,39.461,39.49,39.2966,39.345,64855.0
2023-01-03 14:00:00,40.68,40.69,40.32,40.37,34763.0,39.3256,39.3353,38.9776,39.026,34763.0
2023-01-03 14:30:00,40.37,40.56,40.25,40.47,23444.0,39.026,39.2096,38.91,39.1226,23444.0
2023-01-03 15:00:00,40.48,40.61,40.43,40.5,24888.0,39.1323,39.258,39.084,39.1516,24888.0
2023-01-03 15:30:00,40.51,40.64,40.36,40.61,178982.0,39.1613,39.287,39.0163,39.258,178982.0
2023-01-04 09:30:00,41.23,41.43,41.04,41.19,25347.0,39.8573,40.0507,39.6737,39.8187,25347.0
2023-01-04 10:00:00,41.17,41.29,40.88,41.16,59804.0,39.7993,39.9153,39.519,39.7897,59804.0
2023-01-04 10:30:00,41.16,41.51,41.11,41.43,38959.0,39.7897,40.128,39.7413,40.0507,38959.0
2023-01-04 11:00:00,41.43,41.59,41.35,41.56,28115.0,40.0507,40.2053,39.9733,40.1763,28115.0
2023-01-04 11:30:00,41.57,41.72,41.56,41.72,48397.0,40.186,40.331,40.1763,40.331,48397.0
2023-01-04 12:00:00,41.71,41.72,41.62,41.63,26918.0,40.3214,40.331,40.2344,40.244,26918.0
2023-01-04 12:30:00,41.64,41.79,41.64,41.65,29562.0,40.2537,40.3987,40.2537,40.2634,29562.0
2023-01-04 13:00:00,41.65,41.8,41.59,41.72,38058.0,40.2634,40.4084,40.2053,40.331,38058.0
2023-01-04 13:30:00,41.74,41.87,41.66,41.66,42011.0,40.3504,40.476,40.273,40.273,42011.0
2023-01-04 14:00:00,41.66,41.89,41.44,41.47,86759.0,40.273,40.4954,40.0603,40.0893,86759.0
2023-01-04 14:30:00,41.47,41.69,41.47,41.66,25778.0,40.0893,40.302,40.0893,40.273,25778.0
2023-01-04 15:00:00,41.67,41.74,41.57,41.6,35426.0,40.2827,40.3504,40.186,40.215,35426.0
2023-01-04 15:30:00,41.59,41.61,41.39,41.5,134789.0,40.2053,40.2247,40.012,40.1183,134789.0
2023-01-05 09:30:00,41.13,41.46,41.0,41.33,41762.0,39.7607,40.0797,39.635,39.954,41762.0
2023-01-05 10:00:00,41.31,41.76,41.29,41.76,52017.0,39.9347,40.3697,39.9153,40.3697,52017.0
2023-01-05 10:30:00,41.76,41.85,41.58,41.58,24649.0,40.3697,40.4567,40.1957,40.1957,24649.0
2023-01-05 11:00:00,41.6,41.64,41.48,41.54,121749.0,40.215,40.2537,40.099,40.157,121749.0
2023-01-05 11:30:00,41.52,41.77,41.51,41.67,30067.0,40.1377,40.3794,40.128,40.2827,30067.0
2023-01-05 12:00:00,41.69,41.79,41.66,41.74,30330.0,40.302,40.3987,40.273,40.3504,30330.0
2023-01-05 12:30:00,41.76,41.84,41.7,41.73,26111.0,40.3697,40.447,40.3117,40.3407,26111.0
2023-01-05 13:00:00,41.74,41.99,41.7,41.91,61167.0,40.3504,40.592,40.3117,40.5147,61167.0
2023-01-05 13:30:00,41.92,41.99,41.82,41.87,32812.0,40.5244,40.592,40.4277,40.476,32812.0
2023-01-05 14:00:00,41.87,42.02,41.87,41.91,34214.0,40.476,40.621,40.476,40.5147,34214.0
2023-01-05 14:30:00,41.9,42.11,41.9,41.99,25662.0,40.505,40.708,40.505,40.592,25662.0
2023-01-05 15:00:00,41.97,41.97,41.75,41.83,26350.0,40.5727,40.5727,40.36,40.4374,26350.0
2023-01-05 15:30:00,41.82,41.95,41.77,41.9,142841.0,40.4277,40.5534,40.3794,40.505,142841.0
2023-01-06 09:30:00,42.36,42.88,42.36,42.41,41522.0,40.9497,41.4524,40.9497,40.998,41522.0
2023-01-06 10:00:00,42.46,42.74,42.46,42.6,30780.0,41.0464,41.3171,41.0464,41.1817,30780.0
2023-01-06 10:30:00,42.64,42.84,42.63,42.8,27124.0,41.2204,41.4137,41.2107,41.3751,27124.0
2023-01-06 11:00:00,42.8,42.9,42.73,42.83,23548.0,41.3751,41.4717,41.3074,41.4041,23548.0
2023-01-06 11:30:00,42.85,43.07,42.81,43.02,39492.0,41.4234,41.6361,41.3847,41.5877,39492.0
2023-01-06 12:00:00,43.05,43.23,43.04,43.18,36397.0,41.6167,41.7907,41.6071,41.7424,36397.0
2023-01-06 12:30:00,43.18,43.22,42.93,42.96,26945.0,41.7424,41.7811,41.5007,41.5297,26945.0
2023-01-06 13:00:00,42.98,43.25,42.94,43.24,33288.0,41.5491,41.8101,41.5104,41.8004,33288.0
2023-01-06 13:30:00,43.24,43.3,43.17,43.25,37234.0,41.8004,41.8584,41.7327,41.8101,37234.0
2023-01-06 14:00:00,43.26,43.39,43.19,43.35,33065.0,41.8198,41.9454,41.7521,41.9068,33065.0
2023-01-06 14:30:00,43.35,43.39,43.28,43.34,40318.0,41.9068,41.9454,41.8391,41.8971,40318.0
2023-01-06 15:00:00,43.34,43.46,43.32,43.34,40487.0,41.8971,42.0131,41.8778,41.8971,40487.0
2023-01-06 15:30:00,43.35,43.48,43.31,43.38,182518.0,41.9068,42.0324,41.8681,41.9358,182518.0
2023-01-09 09:30:00,43.88,44.07,43.53,44.07,53693.0,42.4191,42.6028,42.0808,42.6028,53693.0
2023-01-09 10:00:00,44.07,44.13,43.95,43.97,43523.0,42.6028,42.6608,42.4868,42.5061,43523.0
2023-01-09 10:30:00,43.96,44.2,43.92,44.08,39791.0,42.4964,42.7285,42.4578,42.6124,39791.0
2023-01-09 11:00:00,44.08,44.31,44.08,44.17,37805.0,42.6124,42.8348,42.6124,42.6995,37805.0
2023-01-09 11:30:00,44.17,44.25,44.01,44.18,36009.0,42.6995,42.7768,42.5448,42.7091,36009.0
2023-01-09 12:00:00,44.18,44.22,44.07,44.18,31800.0,42.7091,42.7478,42.6028,42.7091,31800.0
2023-01-09 12:30:00,44.19,44.21,43.98,44.11,22755.0,42.7188,42.7381,42.5158,42.6415,22755.0
2023-01-09 13:00:00,44.09,44.14,44.0,44.09,21357.0,42.6221,42.6705,42.5351,42.6221,21357.0
2023-01-09 13:30:00,44.09,44.09,43.88,44.04,22844.0,42.6221,42.6221,42.4191,42.5738,22844.0
2023-01-09 14:00:00,44.04,44.09,43.93,43.97,19286.0,42.5738,42.6221,42.4674,42.5061,19286.0
2023-01-09 14:30:00,43.96,43.97,43.79,43.79,23260.0,42.4964,42.5061,42.3321,42.3321,23260.0
2023-01-09 15:00:00,43.79,44.0,43.79,43.94,40826.0,42.3321,42.5351,42.3321,42.4771,40826.0
2023-01-09 15:30:00,43.93,44.0,43.6,43.62,193720.0,42.4674,42.5351,42.1484,42.1678,193720.0
2023-01-10 09:30:00,43.6,43.92,43.6,43.84,25043.0,42.1484,42.4578,42.1484,42.3804,25043.0
2023-01-10 10:00:00,43.83,43.88,43.76,43.76,28159.0,42.3708,42.4191,42.3031,42.3031,28159.0
2023-01-10 10:30:00,43.74,43.79,43.49,43.79,29447.0,42.2838,42.3321,42.0421,42.3321,29447.0
2023-01-10 11:00:00,43.79,43.96,43.78,43.84,40432.0,42.3321,42.4964,42.3224,42.3804,40432.0
2023-01-10 11:30:00,43.84,44.03,43.83,43.97,23154.0,42.3804,42.5641,42.3708,42.5061,23154.0
2023-01-10 12:00:00,43.96,44.04,43.89,43.96,24971.0,42.4964,42.5738,42.4288,42.4964,24971.0
2023-01-10 12:30:00,43.97,44.07,43.93,44.01,21839.0,42.5061,42.6028,42.4674,42.5448,21839.0
2023-01-10 13:00:00,44.01,44.01,43.91,43.98,20783.0,42.5448,42.5448,42.4481,42.5158,20783.0
2023-01-10 13:30:00,43.96,44.07,43.96,44.02,21104.0,42.4964,42.6028,42.4964,42.5544,21104.0
2023-01-10 14:00:00,44.03,44.15,43.94,44.15,21978.0,42.5641,42.6801,42.4771,42.6801,21978.0
2023-01-10 14:30:00,44.15,44.15,44.02,44.02,24370.0,42.6801,42.6801,42.5544,42.5544,24370.0
2023-01-10 15:00:00,44.03,44.1,43.99,44.0,40901.0,42.5641,42.6318,42.5254,42.5351,40901.0
2023-01-10 15:30:00,44.0,44.15,44.0,44.11,245335.0,42.5351,42.6801,42.5351,42.6415,245335.0
2023-01-11 09:30:00,44.14,44.58,44.14,44.53,23220.0,42.6705,43.0958,42.6705,43.0475,23220.0
2023-01-11 10:00:00,44.54,44.59,44.45,44.52,27883.0,43.0571,43.1055,42.9701,43.0378,27883.0
2023-01-11 10:30:00,44.52,44.56,44.16,44.25,39143.0,43.0378,43.0765,42.6898,42.7768,39143.0
2023-01-11 11:00:00,44.25,44.34,44.14,44.18,129360.0,42.7768,42.8638,42.6705,42.7091,129360.0
2023-01-11 11:30:00,44.18,44.56,44.18,44.47,26551.0,42.7091,43.0765,42.7091,42.9895,26551.0
2023-01-11 12:00:00,44.48,44.57,44.47,44.48,20869.0,42.9991,43.0861,42.9895,42.9991,20869.0
2023-01-11 12:30:00,44.48,44.52,44.43,44.51,28373.0,42.9991,43.0378,42.9508,43.0281,28373.0
2023-01-11 13:00:00,44.5,44.66,44.5,44.64,26725.0,43.0185,43.1731,43.0185,43.1538,26725.0
2023-01-11 13:30:00,44.63,44.63,44.46,44.54,65713.0,43.1441,43.1441,42.9798,43.0571,65713.0
2023-01-11 14:00:00,44.53,44.53,44.42,44.43,28929.0,43.0475,43.0475,42.9411,42.9508,28929.0
2023-01-11 14:30:00,44.43,44.51,44.36,44.41,176325.0,42.9508,43.0281,42.8831,42.9315,176325.0
2023-01-11 15:00:00,44.42,44.44,44.36,44.4,55660.0,42.9411,42.9605,42.8831,42.9218,55660.0
2023-01-11 15:30:00,44.39,44.58,44.34,44.47,219370.0,42.9121,43.0958,42.8638,42.9895,219370.0
2023-01-12 09:30:00,44.67,44.98,44.25,44.98,81082.0,43.1828,43.4825,42.7768,43.4825,81082.0
2023-01-12 10:00:00,44.99,45.42,44.99,45.19,155277.0,43.4922,43.9078,43.4922,43.6855,155277.0
2023-01-12 10:30:00,45.18,45.29,45.11,45.11,133127.0,43.6758,43.7822,43.6082,43.6082,133127.0
2023-01-12 11:00:00,45.1,45.27,44.9,45.23,121503.0,43.5985,43.7628,43.4051,43.7242,121503.0
2023-01-12 11:30:00,45.22,45.27,45.14,45.26,72495.0,43.7145,43.7628,43.6372,43.7532,72495.0
2023-01-12 12:00:00,45.25,45.49,45.22,45.48,65751.0,43.7435,43.9755,43.7145,43.9658,65751.0
2023-01-12 12:30:00,45.49,45.5,45.31,45.39,15744.0,43.9755,43.9852,43.8015,43.8788,15744.0
2023-01-12 13:00:00,45.35,45.4,45.15,45.16,25700.0,43.8402,43.8885,43.6468,43.6565,25700.0
2023-01-12 13:30:00,45.15,45.43,45.1,45.38,23407.0,43.6468,43.9175,43.5985,43.8692,23407.0
2023-01-12 14:00:00,45.41,45.43,45.24,45.3,26418.0,43.8982,43.9175,43.7338,43.7918,26418.0
2023-01-12 14:30:00,45.29,45.32,45.19,45.25,24523.0,43.7822,43.8112,43.6855,43.7435,24523.0
2023-01-12 15:00:00,45.24,45.26,45.14,45.17,38054.0,43.7338,43.7532,43.6372,43.6662,38054.0
2023-01-12 15:30:00,45.18,45.51,45.13,45.42,279937.0,43.6758,43.9948,43.6275,43.9078,279937.0
2023-01-13 09:30:00,45.01,45.08,44.7,44.86,45138.0,43.5115,43.5792,43.2118,43.3665,45138.0
2023-01-13 10:00:00,44.86,45.12,44.78,45.12,22502.0,43.3665,43.6178,43.2891,43.6178,22502.0
2023-01-13 10:30:00,45.13,45.29,45.09,45.12,19538.0,43.6275,43.7822,43.5888,43.6178,19538.0
2023-01-13 11:00:00,45.14,45.25,45.11,45.13,29342.0,43.6372,43.7435,43.6082,43.6275,29342.0
2023-01-13 11:30:00,45.12,45.26,45.03,45.26,117932.0,43.6178,43.7532,43.5308,43.7532,117932.0
2023-01-13 12:00:00,45.24,45.41,45.18,45.37,27985.0,43.7338,43.8982,43.6758,43.8595,27985.0
2023-01-13 12:30:00,45.37,45.48,45.29,45.36,30936.0,43.8595,43.9658,43.7822,43.8498,30936.0
2023-01-13 13:00:00,45.34,45.4,45.17,45.19,70730.0,43.8305,43.8885,43.6662,43.6855,70730.0
2023-01-13 13:30:00,45.19,45.33,45.18,45.26,35991.0,43.6855,43.8208,43.6758,43.7532,35991.0
2023-01-13 14:00:00,45.25,45.29,45.18,45.18,22970.0,43.7435,43.7822,43.6758,43.6758,22970.0
2023-01-13 14:30:00,45.18,45.19,45.09,45.13,38248.0,43.6758,43.6855,43.5888,43.6275,38248.0
2023-01-13 15:00:00,45.14,45.25,45.13,45.25,38442.0,43.6372,43.7435,43.6275,43.7435,38442.0
2023-01-13 15:30:00,45.25,45.35,45.2,45.29,141449.0,43.7435,43.8402,43.6952,43.7822,141449.0
2023-01-17 09:30:00,45.22,45.47,45.14,45.25,38254.0,43.7145,43.9562,43.6372,43.7435,38254.0
2023-01-17 10:00:00,45.25,45.43,45.13,45.13,36608.0,43.7435,43.9175,43.6275,43.6275,36608.0
2023-01-17 10:30:00,45.14,45.15,44.95,45.02,29860.0,43.6372,43.6468,43.4535,43.5212,29860.0
2023-01-17 11:00:00,45.02,45.05,44.86,44.93,28075.0,43.5212,43.5502,43.3665,43.4342,28075.0
2023-01-17 11:30:00,44.92,44.98,44.8,44.87,30562.0,43.4245,43.4825,43.3085,43.3761,30562.0
2023-01-17 12:00:00,44.89,44.98,44.84,44.86,24553.0,43.3955,43.4825,43.3471,43.3665,24553.0
2023-01-17 12:30:00,44.86,44.9,44.82,44.85,17858.0,43.3665,43.4051,43.3278,43.3568,17858.0
2023-01-17 13:00:00,44.86,44.87,44.8,44.86,17365.0,43.3665,43.3761,43.3085,43.3665,17365.0
2023-01-17 13:30:00,44.86,45.05,44.86,45.03,19859.0,43.3665,43.5502,43.3665,43.5308,19859.0
2023-01-17 14:00:00,45.02,45.04,44.83,44.86,24770.0,43.5212,43.5405,43.3375,43.3665,24770.0
2023-01-17 14:30:00,44.86,45.0,44.86,44.97,17330.0,43.3665,43.5018,43.3665,43.4728,17330.0
2023-01-17 15:00:00,44.98,45.05,44.92,44.93,20960.0,43.4825,43.5502,43.4245,43.4342,20960.0
2023-01-17 15:30:00,44.93,44.95,44.77,44.85,114692.0,43.4342,43.4535,43.2795,43.3568,114692.0
2023-01-18 09:30:00,45.19,45.62,44.9,45.61,22540.0,43.6855,44.1012,43.4051,44.0915,22540.0
2023-01-18 10:00:00,45.62,45.71,45.53,45.64,25356.0,44.1012,44.1882,44.0142,44.1205,25356.0
2023-01-18 10:30:00,45.63,45.65,45.47,45.62,53915.0,44.1108,44.1302,43.9562,44.1012,53915.0
2023-01-18 11:00:00,45.61,45.64,45.38,45.38,37157.0,44.0915,44.1205,43.8692,43.8692,37157.0
2023-01-18 11:30:00,45.38,45.38,45.15,45.24,16749.0,43.8692,43.8692,43.6468,43.7338,16749.0
2023-01-18 12:00:00,45.25,45.31,45.12,45.14,50009.0,43.7435,43.8015,43.6178,43.6372,50009.0
2023-01-18 12:30:00,45.14,45.27,45.11,45.16,26023.0,43.6372,43.7628,43.6082,43.6565,26023.0
2023-01-18 13:00:00,45.16,45.2,45.0,45.19,14612.0,43.6565,43.6952,43.5018,43.6855,14612.0
2023-01-18 13:30:00,45.2,45.36,45.17,45.2,24894.0,43.6952,43.8498,43.6662,43.6952,24894.0
2023-01-18 14:00:00,45.21,45.23,45.13,45.23,18814.0,43.7048,43.7242,43.6275,43.7242,18814.0
2023-01-18 14:30:00,45.23,45.25,45.14,45.15,29683.0,43.7242,43.7435,43.6372,43.6468,29683.0
2023-01-18 15:00:00,45.15,45.24,45.09,45.1,36411.0,43.6468,43.7338,43.5888,43.5985,36411.0
2023-01-18 15:30:00,45.08,45.11,44.93,44.94,190226.0,43.5792,43.6082,43.4342,43.4438,190226.0
2023-01-19 09:30:00,44.45,44.62,44.04,44.2,29674.0,42.9701,43.1345,42.5738,42.7285,29674.0
2023-01-19 10:00:00,44.21,44.3,43.87,43.9,19079.0,42.7381,42.8251,42.4094,42.4384,19079.0
2023-01-19 10:30:00,43.9,43.9,43.69,43.74,17886.0,42.4384,42.4384,42.2354,42.2838,17886.0
2023-01-19 11:00:00,43.73,43.82,43.68,43.7,18479.0,42.2741,42.3611,42.2258,42.2451,18479.0
2023-01-19 11:30:00,43.69,43.77,43.6,43.61,21489.0,42.2354,42.3128,42.1484,42.1581,21489.0
2023-01-19 12:00:00,43.61,43.9,43.61,43.74,22652.0,42.1581,42.4384,42.1581,42.2838,22652.0
2023-01-19 12:30:00,43.75,43.8,43.72,43.8,15838.0,42.2934,42.3418,42.2644,42.3418,15838.0
2023-01-19 13:00:00,43.81,43.99,43.8,43.93,30032.0,42.3514,42.5254,42.3418,42.4674,30032.0
2023-01-19 13:30:00,43.95,44.1,43.94,44.0,25446.0,42.4868,42.6318,42.4771,42.5351,25446.0
2023-01-19 14:00:00,44.01,44.23,43.94,44.21,24452.0,42.5448,42.7575,42.4771,42.7381,24452.0
2023-01-19 14:30:00,44.2,44.29,44.15,44.21,29553.0,42.7285,42.8155,42.6801,42.7381,29553.0
2023-01-19 15:00:00,44.21,44.3,44.15,44.16,30857.0,42.7381,42.8251,42.6801,42.6898,30857.0
2023-01-19 15:30:00,44.17,44.17,43.67,43.68,194045.0,42.6995,42.6995,42.2161,42.2258,194045.0
2023-01-20 09:30:00,44.13,44.41,43.88,44.26,43657.0,42.6608,42.9315,42.4191,42.7865,43657.0
2023-01-20 10:00:00,44.26,44.33,44.18,44.27,81083.0,42.7865,42.8541,42.7091,42.7961,81083.0
2023-01-20 10:30:00,44.28,44.44,44.27,44.32,44761.0,42.8058,42.9605,42.7961,42.8445,44761.0
2023-01-20 11:00:00,44.31,44.47,44.31,44.44,98791.0,42.8348,42.9895,42.8348,42.9605,98791.0
2023-01-20 11:30:00,44.44,44.44,44.23,44.36,209265.0,42.9605,42.9605,42.7575,42.8831,209265.0
2023-01-20 12:00:00,44.37,44.5,44.3,44.47,36347.0,42.8928,43.0185,42.8251,42.9895,36347.0
2023-01-20 12:30:00,44.49,44.52,44.43,44.45,26903.0,43.0088,43.0378,42.9508,42.9701,26903.0
2023-01-20 13:00:00,44.46,44.49,44.34,44.39,32633.0,42.9798,43.0088,42.8638,42.9121,32633.0
2023-01-20 13:30:00,44.4,44.53,44.4,44.52,53008.0,42.9218,43.0475,42.9218,43.0378,53008.0
2023-01-20 14:00:00,44.52,44.55,44.45,44.54,104717.0,43.0378,43.0668,42.9701,43.0571,104717.0
2023-01-20 14:30:00,44.54,44.57,44.4,44.51,37140.0,43.0571,43.0861,42.9218,43.0281,37140.0
2023-01-20 15:00:00,44.51,44.74,44.5,44.71,62070.0,43.0281,43.2505,43.0185,43.2215,62070.0
2023-01-20 15:30:00,44.71,44.87,44.65,44.82,167069.0,43.2215,43.3761,43.1635,43.3278,167069.0
2023-01-23 09:30:00,45.15,45.27,45.01,45.21,14797.0,43.6468,43.7628,43.5115,43.7048,14797.0
2023-01-23 10:00:00,45.24,45.43,45.23,45.43,43448.0,43.7338,43.9175,43.7242,43.9175,43448.0
2023-01-23 10:30:00,45.45,45.63,45.45,45.63,23402.0,43.9368,44.1108,43.9368,44.1108,23402.0
2023-01-23 11:00:00,45.64,45.9,45.64,45.77,22649.0,44.1205,44.3719,44.1205,44.2462,22649.0
2023-01-23 11:30:00,45.78,46.13,45.78,45.98,121188.0,44.2559,44.5942,44.2559,44.4492,121188.0
2023-01-23 12:00:00,45.98,46.19,45.95,46.11,108417.0,44.4492,44.6522,44.4202,44.5749,108417.0
2023-01-23 12:30:00,46.12,46.27,46.1,46.26,26252.0,44.5845,44.7295,44.5652,44.7199,26252.0
2023-01-23 13:00:00,46.26,46.37,46.22,46.29,33504.0,44.7199,44.8262,44.6812,44.7489,33504.0
2023-01-23 13:30:00,46.29,46.37,46.29,46.32,39370.0,44.7489,44.8262,44.7489,44.7779,39370.0
2023-01-23 14:00:00,46.29,46.31,46.18,46.19,52592.0,44.7489,44.7682,44.6425,44.6522,52592.0
2023-01-23 14:30:00,46.19,46.2,45.84,45.86,41291.0,44.6522,44.6619,44.3139,44.3332,41291.0
2023-01-23 15:00:00,45.89,46.07,45.88,46.04,53641.0,44.3622,44.5362,44.3525,44.5072,53641.0
2023-01-23 15:30:00,46.04,46.36,45.99,46.34,167317.0,44.5072,44.8165,44.4589,44.7972,167317.0
2023-01-24 09:30:00,45.62,46.41,45.56,46.21,42611.0,44.1012,44.8649,44.0432,44.6715,42611.0
2023-01-24 10:00:00,46.21,46.57,46.2,46.36,42099.0,44.6715,45.0196,44.6619,44.8165,42099.0
2023-01-24 10:30:00,46.36,46.77,46.35,46.73,36875.0,44.8165,45.2129,44.8069,45.1742,36875.0
2023-01-24 11:00:00,46.73,46.77,46.56,46.65,38464.0,45.1742,45.2129,45.0099,45.0969,38464.0
2023-01-24 11:30:00,46.65,46.7,46.53,46.64,22273.0,45.0969,45.1452,44.9809,45.0872,22273.0
2023-01-24 12:00:00,46.63,46.68,46.57,46.63,18849.0,45.0776,45.1259,45.0196,45.0776,18849.0
2023-01-24 12:30:00,46.63,46.67,46.54,46.6,23039.0,45.0776,45.1162,44.9905,45.0486,23039.0
2023-01-24 13:00:00,46.59,46.67,46.53,46.65,24831.0,45.0389,45.1162,44.9809,45.0969,24831.0
2023-01-24 13:30:00,46.65,46.66,46.6,46.64,26339.0,45.0969,45.1066,45.0486,45.0872,26339.0
2023-01-24 14:00:00,46.64,46.64,46.36,46.46,102044.0,45.0872,45.0872,44.8165,44.9132,102044.0
2023-01-24 14:30:00,46.46,46.5,46.37,46.48,95097.0,44.9132,44.9519,44.8262,44.9325,95097.0
2023-01-24 15:00:00,46.45,46.56,46.38,46.55,40750.0,44.9035,45.0099,44.8359,45.0002,40750.0
2023-01-24 15:30:00,46.55,46.66,46.42,46.58,136797.0,45.0002,45.1066,44.8745,45.0292,136797.0
2023-01-25 09:30:00,45.89,45.89,45.33,45.39,71719.0,44.3622,44.3622,43.8208,43.8788,71719.0
2023-01-25 10:00:00,45.41,45.59,45.3,45.36,40988.0,43.8982,44.0722,43.7918,43.8498,40988.0
2023-01-25 10:30:00,45.38,45.46,45.19,45.4,36700.0,43.8692,43.9465,43.6855,43.8885,36700.0
2023-01-25 11:00:00,45.39,45.49,45.34,45.43,26042.0,43.8788,43.9755,43.8305,43.9175,26042.0
2023-01-25 11:30:00,45.42,45.63,45.42,45.59,19756.0,43.9078,44.1108,43.9078,44.0722,19756.0
2023-01-25 12:00:00,45.57,45.69,45.5,45.6,18920.0,44.0528,44.1688,43.9852,44.0818,18920.0
2023-01-25 12:30:00,45.59,45.66,45.58,45.61,19418.0,44.0722,44.1398,44.0625,44.0915,19418.0
2023-01-25 13:00:00,45.61,45.8,45.61,45.8,45858.0,44.0915,44.2752,44.0915,44.2752,45858.0
2023-01-25 13:30:00,45.8,45.88,45.7,45.87,29104.0,44.2752,44.3525,44.1785,44.3429,29104.0
2023-01-25 14:00:00,45.87,46.01,45.83,45.87,19681.0,44.3429,44.4782,44.3042,44.3429,19681.0
2023-01-25 14:30:00,45.85,45.99,45.84,45.94,25311.0,44.3235,44.4589,44.3139,44.4105,25311.0
2023-01-25 15:00:00,45.95,46.11,45.95,46.1,24081.0,44.4202,44.5749,44.4202,44.5652,24081.0
2023-01-25 15:30:00,46.1,46.18,45.95,46.18,121285.0,44.5652,44.6425,44.4202,44.6425,121285.0
2023-01-26 09:30:00,46.55,46.68,45.77,45.97,28906.0,45.0002,45.1259,44.2462,44.4395,28906.0
2023-01-26 10:00:00,45.98,46.11,45.86,46.11,28044.0,44.4492,44.5749,44.3332,44.5749,28044.0
2023-01-26 10:30:00,46.12,46.26,45.81,45.92,36546.0,44.5845,44.7199,44.2849,44.3912,36546.0
2023-01-26 11:00:00,45.89,45.93,45.71,45.77,27957.0,44.3622,44.4009,44.1882,44.2462,27957.0
2023-01-26 11:30:00,45.81,46.06,45.81,46.05,26403.0,44.2849,44.5265,44.2849,44.5169,26403.0
2023-01-26 12:00:00,46.07,46.13,46.03,46.09,27013.0,44.5362,44.5942,44.4975,44.5555,27013.0
2023-01-26 12:30:00,46.08,46.14,45.95,46.01,24032.0,44.5459,44.6039,44.4202,44.4782,24032.0
2023-01-26 13:00:00,46.0,46.05,45.8,45.94,27503.0,44.4685,44.5169,44.2752,44.4105,27503.0
2023-01-26 13:30:00,45.92,46.06,45.92,46.03,20967.0,44.3912,44.5265,44.3912,44.4975,20967.0
2023-01-26 14:00:00,45.99,46.0,45.93,45.95,21993.0,44.4589,44.4685,44.4009,44.4202,21993.0
2023-01-26 14:30:00,45.96,46.18,45.95,46.18,33143.0,44.4299,44.6425,44.4202,44.6425,33143.0
2023-01-26 15:00:00,46.19,46.38,46.08,46.35,69082.0,44.6522,44.8359,44.5459,44.8069,69082.0
2023-01-26 15:30:00,46.34,46.42,46.27,46.37,115891.0,44.7972,44.8745,44.7295,44.8262,115891.0
2023-01-27 09:30:00,46.13,46.66,45.98,46.43,35572.0,44.5942,45.1066,44.4492,44.8842,35572.0
2023-01-27 10:00:00,46.41,46.68,46.35,46.63,54099.0,44.8649,45.1259,44.8069,45.0776,54099.0
2023-01-27 10:30:00,46.63,46.74,46.58,46.62,42962.0,45.0776,45.1839,45.0292,45.0679,42962.0
2023-01-27 11:00:00,46.6,46.79,46.53,46.73,33586.0,45.0486,45.2322,44.9809,45.1742,33586.0
2023-01-27 11:30:00,46.74,46.88,46.74,46.82,20560.0,45.1839,45.3192,45.1839,45.2612,20560.0
2023-01-27 12:00:00,46.83,46.97,46.77,46.89,37678.0,45.2709,45.4062,45.2129,45.3289,37678.0
2023-01-27 12:30:00,46.9,46.9,46.74,46.88,55438.0,45.3386,45.3386,45.1839,45.3192,55438.0
2023-01-27 13:00:00,46.87,46.89,46.76,46.77,42841.0,45.3096,45.3289,45.2032,45.2129,42841.0
2023-01-27 13:30:00,46.77,46.9,46.76,46.88,77129.0,45.2129,45.3386,45.2032,45.3192,77129.0
2023-01-27 14:00:00,46.89,47.0,46.79,46.96,82431.0,45.3289,45.4352,45.2322,45.3966,82431.0
2023-01-27 14:30:00,46.95,46.98,46.85,46.96,65427.0,45.3869,45.4159,45.2902,45.3966,65427.0
2023-01-27 15:00:00,46.96,47.03,46.83,46.93,98387.0,45.3966,45.4642,45.2709,45.3676,98387.0
2023-01-27 15:30:00,46.93,46.97,46.75,46.8,217215.0,45.3676,45.4062,45.1936,45.2419,217215.0
2023-01-30 09:30:00,46.35,46.74,46.08,46.57,116237.0,44.8069,45.1839,44.5459,45.0196,116237.0
2023-01-30 10:00:00,46.55,46.73,46.42,46.48,64686.0,45.0002,45.1742,44.8745,44.9325,64686.0
2023-01-30 10:30:00,46.48,46.49,46.22,46.4,61157.0,44.9325,44.9422,44.6812,44.8552,61157.0
2023-01-30 11:00:00,46.38,46.5,46.3,46.43,52773.0,44.8359,44.9519,44.7585,44.8842,52773.0
2023-01-30 11:30:00,46.4,46.49,46.27,46.41,82283.0,44.8552,44.9422,44.7295,44.8649,82283.0
2023-01-30 12:00:00,46.41,46.45,46.34,46.42,84045.0,44.8649,44.9035,44.7972,44.8745,84045.0
2023-01-30 12:30:00,46.42,46.46,46.35,46.41,31979.0,44.8745,44.9132,44.8069,44.8649,31979.0
2023-01-30 13:00:00,46.4,46.47,46.34,46.35,58238.0,44.8552,44.9229,44.7972,44.8069,58238.0
2023-01-30 13:30:00,46.36,46.43,46.21,46.38,107463.0,44.8165,44.8842,44.6715,44.8359,107463.0
2023-01-30 14:00:00,46.39,46.4,46.29,46.3,49975.0,44.8455,44.8552,44.7489,44.7585,49975.0
2023-01-30 14:30:00,46.3,46.34,46.21,46.21,59733.0,44.7585,44.7972,44.6715,44.6715,59733.0
2023-01-30 15:00:00,46.21,46.24,46.01,46.02,97725.0,44.6715,44.7005,44.4782,44.4879,97725.0
2023-01-30 15:30:00,46.02,46.15,45.88,45.88,345338.0,44.4879,44.6135,44.3525,44.3525,345338.0
2023-01-31 09:30:00,47.9,49.62,47.62,49.09,154230.0,46.3053,47.968,46.0346,47.4557,154230.0
2023-01-31 10:00:00,49.06,49.77,48.92,49.73,191982.0,47.4267,48.113,47.2913,48.0743,191982.0
2023-01-31 10:30:00,49.73,49.73,48.82,49.41,189040.0,48.0743,48.0743,47.1946,47.765,189040.0
2023-01-31 11:00:00,49.47,49.83,49.28,49.81,247332.0,47.823,48.171,47.6393,48.1517,247332.0
2023-01-31 11:30:00,49.82,50.54,49.82,50.38,173847.0,48.1613,48.8574,48.1613,48.7027,173847.0
2023-01-31 12:00:00,50.38,50.44,49.98,50.18,78302.0,48.7027,48.7607,48.316,48.5094,78302.0
2023-01-31 12:30:00,50.2,50.5,50.16,50.5,57940.0,48.5287,48.8187,48.49,48.8187,57940.0
2023-01-31 13:00:00,50.51,50.71,50.42,50.59,72132.0,48.8284,49.0217,48.7414,48.9057,72132.0
2023-01-31 13:30:00,50.61,50.65,50.03,50.51,182960.0,48.925,48.9637,48.3644,48.8284,182960.0
2023-01-31 14:00:00,50.51,50.66,50.36,50.64,46754.0,48.8284,48.9734,48.6834,48.954,46754.0
2023-01-31 14:30:00,50.65,50.7,50.27,50.39,79246.0,48.9637,49.0121,48.5964,48.7124,79246.0
2023-01-31 15:00:00,50.39,50.46,50.18,50.42,85294.0,48.7124,48.78,48.5094,48.7414,85294.0
2023-01-31 15:30:00,50.43,50.95,50.42,50.84,398639.0,48.751,49.2537,48.7414,49.1474,398639.0
2023-02-01 09:30:00,50.82,51.23,50.78,51.14,115594.0,49.1281,49.5244,49.0894,49.4374,115594.0
2023-02-01 10:00:00,51.14,51.75,50.94,51.73,173563.0,49.4374,50.0271,49.2441,50.0078,173563.0
2023-02-01 10:30:00,51.73,51.74,51.29,51.48,162696.0,50.0078,50.0174,49.5824,49.7661,162696.0
2023-02-01 11:00:00,51.48,51.75,51.44,51.75,82567.0,49.7661,50.0271,49.7274,50.0271,82567.0
2023-02-01 11:30:00,51.74,51.76,51.48,51.53,85715.0,50.0174,50.0368,49.7661,49.8144,85715.0
2023-02-01 12:00:00,51.54,51.57,51.41,51.48,105844.0,49.8241,49.8531,49.6984,49.7661,105844.0
2023-02-01 12:30:00,51.49,51.57,51.48,51.54,43988.0,49.7757,49.8531,49.7661,49.8241,43988.0
2023-02-01 13:00:00,51.54,51.67,51.53,51.62,36183.0,49.8241,49.9498,49.8144,49.9014,36183.0
2023-02-01 13:30:00,51.63,51.71,51.57,51.67,46402.0,49.9111,49.9884,49.8531,49.9498,46402.0
2023-02-01 14:00:00,51.66,52.02,51.5,51.93,133305.0,49.9401,50.2881,49.7854,50.2011,133305.0
2023-02-01 14:30:00,51.94,52.33,51.71,52.06,177640.0,50.2108,50.5878,49.9884,50.3268,177640.0
2023-02-01 15:00:00,52.08,52.53,52.08,52.53,104520.0,50.3461,50.7811,50.3461,50.7811,104520.0
2023-02-01 15:30:00,52.56,52.75,52.42,52.63,312841.0,50.8101,50.9938,50.6748,50.8778,312841.0
2023-02-02 09:30:00,53.48,53.71,53.16,53.3,70802.0,51.6995,51.9218,51.3902,51.5255,70802.0
2023-02-02 10:00:00,53.28,53.63,53.14,53.2,71423.0,51.5062,51.8445,51.3708,51.4288,71423.0
2023-02-02 10:30:00,53.2,53.8,53.2,53.75,38176.0,51.4288,52.0088,51.4288,51.9605,38176.0
2023-02-02 11:00:00,53.74,53.9,53.58,53.79,40914.0,51.9508,52.1055,51.7962,51.9992,40914.0
2023-02-02 11:30:00,53.74,53.82,53.55,53.64,32092.0,51.9508,52.0282,51.7672,51.8542,32092.0
2023-02-02 12:00:00,53.65,54.05,53.64,54.04,48224.0,51.8638,52.2505,51.8542,52.2409,48224.0
2023-02-02 12:30:00,54.04,54.32,54.03,54.32,73077.0,52.2409,52.5115,52.2312,52.5115,73077.0
2023-02-02 13:00:00,54.34,54.34,53.91,54.1,67577.0,52.5309,52.5309,52.1152,52.2989,67577.0
2023-02-02 13:30:00,54.08,54.23,54.04,54.22,32344.0,52.2795,52.4245,52.2409,52.4149,32344.0
2023-02-02 14:00:00,54.23,54.29,53.7,53.78,109106.0,52.4245,52.4825,51.9122,51.9895,109106.0
2023-02-02 14:30:00,53.8,53.84,53.39,53.39,70336.0,52.0088,52.0475,51.6125,51.6125,70336.0
2023-02-02 15:00:00,53.38,53.58,53.28,53.58,63530.0,51.6028,51.7962,51.5062,51.7962,63530.0
2023-02-02 15:30:00,53.59,53.95,53.53,53.88,238514.0,51.8058,52.1538,51.7478,52.0862,238514.0
2023-02-03 09:30:00,52.88,53.16,52.69,53.03,157773.0,51.1195,51.3902,50.9358,51.2645,157773.0
2023-02-03 10:00:00,53.0,53.0,52.62,52.87,100906.0,51.2355,51.2355,50.8681,51.1098,100906.0
2023-02-03 10:30:00,52.89,53.45,52.79,53.32,44563.0,51.1291,51.6705,51.0325,51.5448,44563.0
2023-02-03 11:00:00,53.38,53.43,53.12,53.2,27187.0,51.6028,51.6512,51.3515,51.4288,27187.0
2023-02-03 11:30:00,53.2,53.29,52.95,52.95,27472.0,51.4288,51.5158,51.1871,51.1871,27472.0
2023-02-03 12:00:00,52.97,53.23,52.97,53.2,24913.0,51.2065,51.4578,51.2065,51.4288,24913.0
2023-02-03 12:30:00,53.18,53.33,52.93,52.94,20158.0,51.4095,51.5545,51.1678,51.1775,20158.0
2023-02-03 13:00:00,52.91,52.94,52.76,52.83,19808.0,51.1485,51.1775,51.0035,51.0711,19808.0
2023-02-03 13:30:00,52.84,53.15,52.76,53.04,36032.0,51.0808,51.3805,51.0035,51.2741,36032.0
2023-02-03 14:00:00,53.03,53.17,52.97,53.16,47320.0,51.2645,51.3998,51.2065,51.3902,47320.0
2023-02-03 14:30:00,53.16,53.21,52.99,53.0,73591.0,51.3902,51.4385,51.2258,51.2355,73591.0
2023-02-03 15:00:00,52.97,53.23,52.92,53.18,93326.0,51.2065,51.4578,51.1581,51.4095,93326.0
2023-02-03 15:30:00,53.18,53.47,53.03,53.26,205848.0,51.4095,51.6898,51.2645,51.4868,205848.0
2023-02-06 09:30:00,52.68,52.94,52.51,52.86,44826.0,50.9261,51.1775,50.7618,51.1001,44826.0
2023-02-06 10:00:00,52.84,53.0,52.65,52.67,30933.0,51.0808,51.2355,50.8971,50.9165,30933.0
2023-02-06 10:30:00,52.63,52.77,52.47,52.7,27944.0,50.8778,51.0131,50.7231,50.9455,27944.0
2023-02-06 11:00:00,52.72,52.83,52.63,52.74,27162.0,50.9648,51.0711,50.8778,50.9841,27162.0
2023-02-06 11:30:00,52.74,52.78,52.58,52.61,29622.0,50.9841,51.0228,50.8295,50.8585,29622.0
2023-02-06 12:00:00,52.64,52.71,52.59,52.65,21549.0,50.8875,50.9551,50.8391,50.8971,21549.0
2023-02-06 12:30:00,52.66,52.79,52.66,52.69,21734.0,50.9068,51.0325,50.9068,50.9358,21734.0
2023-02-06 13:00:00,52.69,52.76,52.64,52.68,12086.0,50.9358,51.0035,50.8875,50.9261,12086.0
2023-02-06 13:30:00,52.65,52.7,52.53,52.62,23167.0,50.8971,50.9455,50.7811,50.8681,23167.0
2023-02-06 14:00:00,52.63,52.68,52.55,52.55,21876.0,50.8778,50.9261,50.8005,50.8005,21876.0
2023-02-06 14:30:00,52.56,52.59,52.48,52.57,19466.0,50.8101,50.8391,50.7328,50.8198,19466.0
2023-02-06 15:00:00,52.57,52.59,52.45,52.57,28464.0,50.8198,50.8391,50.7038,50.8198,28464.0
2023-02-06 15:30:00,52.54,52.71,52.52,52.62,105331.0,50.7908,50.9551,50.7715,50.8681,105331.0
2023-02-07 09:30:00,52.33,52.7,52.14,52.38,64280.0,50.6926,51.0511,50.5086,50.7411,64280.0
2023-02-07 10:00:00,52.38,52.45,52.2,52.29,69696.0,50.7411,50.8089,50.5667,50.6539,69696.0
2023-02-07 10:30:00,52.28,52.37,52.24,52.25,117304.0,50.6442,50.7314,50.6055,50.6151,117304.0
2023-02-07 11:00:00,52.26,52.5,52.26,52.4,27169.0,50.6248,50.8573,50.6248,50.7604,27169.0
2023-02-07 11:30:00,52.4,52.61,52.4,52.58,26321.0,50.7604,50.9639,50.7604,50.9348,26321.0
2023-02-07 12:00:00,52.59,52.67,52.56,52.57,23234.0,50.9445,51.022,50.9154,50.9251,23234.0
2023-02-07 12:30:00,52.58,53.03,52.53,53.03,32251.0,50.9348,51.3707,50.8864,51.3707,32251.0
2023-02-07 13:00:00,53.03,53.08,52.27,52.27,33221.0,51.3707,51.4192,50.6345,50.6345,33221.0
2023-02-07 13:30:00,52.27,52.47,52.14,52.43,43852.0,50.6345,50.8283,50.5086,50.7895,43852.0
2023-02-07 14:00:00,52.45,52.91,52.45,52.88,17668.0,50.8089,51.2545,50.8089,51.2254,17668.0
2023-02-07 14:30:00,52.88,53.08,52.86,53.07,25817.0,51.2254,51.4192,51.2061,51.4095,25817.0
2023-02-07 15:00:00,53.06,53.18,52.92,53.02,43351.0,51.3998,51.516,51.2642,51.361,43351.0
2023-02-07 15:30:00,53.02,53.26,52.97,53.07,122826.0,51.361,51.5935,51.3126,51.4095,122826.0
2023-02-08 09:30:00,52.56,53.17,52.56,53.08,36824.0,50.9154,51.5064,50.9154,51.4192,36824.0
2023-02-08 10:00:00,53.06,53.1,52.85,52.87,37857.0,51.3998,51.4385,51.1964,51.2157,37857.0
2023-02-08 10:30:00,52.89,52.89,52.46,52.64,46919.0,51.2351,51.2351,50.8186,50.9929,46919.0
2023-02-08 11:00:00,52.57,52.62,52.38,52.43,18999.0,50.9251,50.9736,50.7411,50.7895,18999.0
2023-02-08 11:30:00,52.45,52.52,52.39,52.52,12637.0,50.8089,50.8767,50.7508,50.8767,12637.0
2023-02-08 12:00:00,52.53,52.6,52.38,52.6,14961.0,50.8864,50.9542,50.7411,50.9542,14961.0
2023-02-08 12:30:00,52.6,52.65,52.51,52.62,11985.0,50.9542,51.0026,50.867,50.9736,11985.0
2023-02-08 13:00:00,52.64,52.74,52.63,52.65,17051.0,50.9929,51.0898,50.9833,51.0026,17051.0
2023-02-08 13:30:00,52.6,52.6,52.45,52.5,16761.0,50.9542,50.9542,50.8089,50.8573,16761.0
2023-02-08 14:00:00,52.52,52.57,52.38,52.41,18316.0,50.8767,50.9251,50.7411,50.7701,18316.0
2023-02-08 14:30:00,52.43,52.43,52.26,52.36,19999.0,50.7895,50.7895,50.6248,50.7217,19999.0
2023-02-08 15:00:00,52.37,52.39,52.16,52.28,25471.0,50.7314,50.7508,50.528,50.6442,25471.0
2023-02-08 15:30:00,52.28,52.36,52.16,52.26,196704.0,50.6442,50.7217,50.528,50.6248,196704.0
2023-02-09 09:30:00,51.85,52.6,51.82,52.29,38081.0,50.2277,50.9542,50.1986,50.6539,38081.0
2023-02-09 10:00:00,52.31,52.6,52.12,52.26,24856.0,50.6733,50.9542,50.4892,50.6248,24856.0
2023-02-09 10:30:00,52.21,52.58,52.14,52.57,85734.0,50.5764,50.9348,50.5086,50.9251,85734.0
2023-02-09 11:00:00,52.57,52.57,52.04,52.06,26752.0,50.9251,50.9251,50.4117,50.4311,26752.0
2023-02-09 11:30:00,52.06,52.18,52.03,52.14,11388.0,50.4311,50.5473,50.402,50.5086,11388.0
2023-02-09 12:00:00,52.14,52.26,52.08,52.2,23779.0,50.5086,50.6248,50.4505,50.5667,23779.0
2023-02-09 12:30:00,52.16,52.16,51.94,52.03,14127.0,50.528,50.528,50.3148,50.402,14127.0
2023-02-09 13:00:00,52.02,52.21,51.93,52.19,46433.0,50.3923,50.5764,50.3052,50.557,46433.0
2023-02-09 13:30:00,52.15,52.21,52.08,52.15,38718.0,50.5183,50.5764,50.4505,50.5183,38718.0
2023-02-09 14:00:00,52.15,52.19,51.92,51.96,36653.0,50.5183,50.557,50.2955,50.3342,36653.0
2023-02-09 14:30:00,51.97,52.02,51.93,52.01,35828.0,50.3439,50.3923,50.3052,50.3827,35828.0
2023-02-09 15:00:00,52.02,52.02,51.54,51.67,99866.0,50.3923,50.3923,49.9274,50.0533,99866.0
2023-02-09 15:30:00,51.64,51.87,51.64,51.7,179011.0,50.0242,50.247,50.0242,50.0824,179011.0
2023-02-10 09:30:00,51.33,51.33,51.04,51.08,22684.0,49.7239,49.7239,49.443,49.4818,22684.0
2023-02-10 10:00:00,51.07,51.23,50.85,51.05,31205.0,49.4721,49.6271,49.2589,49.4527,31205.0
2023-02-10 10:30:00,51.08,51.32,50.97,51.1,291481.0,49.4818,49.7142,49.3752,49.5011,291481.0
2023-02-10 11:00:00,51.11,51.39,51.05,51.31,175220.0,49.5108,49.7821,49.4527,49.7046,175220.0
2023-02-10 11:30:00,51.31,51.5,51.24,51.48,35089.0,49.7046,49.8886,49.6367,49.8692,35089.0
2023-02-10 12:00:00,51.5,51.52,51.29,51.4,29647.0,49.8886,49.908,49.6852,49.7917,29647.0
2023-02-10 12:30:00,51.4,51.48,51.31,51.36,17830.0,49.7917,49.8692,49.7046,49.753,17830.0
2023-02-10 13:00:00,51.37,51.49,51.26,51.42,12913.0,49.7627,49.8789,49.6561,49.8111,12913.0
2023-02-10 13:30:00,51.4,51.4,51.29,51.3,10676.0,49.7917,49.7917,49.6852,49.6949,10676.0
2023-02-10 14:00:00,51.26,51.35,51.2,51.31,114881.0,49.6561,49.7433,49.598,49.7046,114881.0
2023-02-10 14:30:00,51.3,51.5,51.28,51.46,21775.0,49.6949,49.8886,49.6755,49.8499,21775.0
2023-02-10 15:00:00,51.48,51.56,51.47,51.53,26625.0,49.8692,49.9467,49.8595,49.9177,26625.0
2023-02-10 15:30:00,51.55,51.6,51.37,51.5,133416.0,49.937,49.9855,49.7627,49.8886,133416.0
2023-02-13 09:30:00,51.63,51.77,51.59,51.68,12319.0,50.0145,50.1502,49.9758,50.063,12319.0
2023-02-13 10:00:00,51.68,51.72,51.5,51.61,27822.0,50.063,50.1017,49.8886,49.9952,27822.0
2023-02-13 10:30:00,51.62,51.95,51.62,51.91,30958.0,50.0049,50.3245,50.0049,50.2858,30958.0
2023-02-13 11:00:00,51.92,52.09,51.9,52.02,18275.0,50.2955,50.4601,50.2761,50.3923,18275.0
2023-02-13 11:30:00,52.03,52.13,51.89,51.94,50169.0,50.402,50.4989,50.2664,50.3148,50169.0
2023-02-13 12:00:00,51.92,52.12,51.92,52.01,22381.0,50.2955,50.4892,50.2955,50.3827,22381.0
2023-02-13 12:30:00,52.0,52.04,51.88,51.9,56223.0,50.373,50.4117,50.2567,50.2761,56223.0
2023-02-13 13:00:00,51.91,52.01,51.88,51.9,57081.0,50.2858,50.3827,50.2567,50.2761,57081.0
2023-02-13 13:30:00,51.9,51.99,51.85,51.92,32032.0,50.2761,50.3633,50.2277,50.2955,32032.0
2023-02-13 14:00:00,51.94,51.95,51.72,51.73,33053.0,50.3148,50.3245,50.1017,50.1114,33053.0
2023-02-13 14:30:00,51.73,51.77,51.6,51.72,28210.0,50.1114,50.1502,49.9855,50.1017,28210.0
2023-02-13 15:00:00,51.71,51.83,51.65,51.77,27086.0,50.092,50.2083,50.0339,50.1502,27086.0
2023-02-13 15:30:00,51.77,51.97,51.76,51.94,113998.0,50.1502,50.3439,50.1405,50.3148,113998.0
2023-02-14 09:30:00,51.43,51.75,51.16,51.63,36224.0,49.8208,50.1308,49.5592,50.0145,36224.0
2023-02-14 10:00:00,51.65,52.33,51.65,52.22,36935.0,50.0339,50.6926,50.0339,50.5861,36935.0
2023-02-14 10:30:00,52.21,52.24,51.82,51.91,42060.0,50.5764,50.6055,50.1986,50.2858,42060.0
2023-02-14 11:00:00,51.97,52.24,51.97,52.0,26985.0,50.3439,50.6055,50.3439,50.373,26985.0
2023-02-14 11:30:00,52.03,52.09,51.87,52.09,26400.0,50.402,50.4601,50.247,50.4601,26400.0
2023-02-14 12:00:00,52.09,52.26,52.06,52.17,15263.0,50.4601,50.6248,50.4311,50.5376,15263.0
2023-02-14 12:30:00,52.21,52.24,52.17,52.18,9365.0,50.5764,50.6055,50.5376,50.5473,9365.0
2023-02-14 13:00:00,52.18,52.41,52.17,52.35,22135.0,50.5473,50.7701,50.5376,50.712,22135.0
2023-02-14 13:30:00,52.36,52.39,52.24,52.27,18129.0,50.7217,50.7508,50.6055,50.6345,18129.0
2023-02-14 14:00:00,52.29,52.4,52.19,52.27,17667.0,50.6539,50.7604,50.557,50.6345,17667.0
2023-02-14 14:30:00,52.28,52.41,52.28,52.36,17711.0,50.6442,50.7701,50.6442,50.7217,17711.0
2023-02-14 15:00:00,52.35,52.38,52.29,52.31,23032.0,50.712,50.7411,50.6539,50.6733,23032.0
2023-02-14 15:30:00,52.31,52.39,52.23,52.37,102317.0,50.6733,50.7508,50.5958,50.7314,102317.0
2023-02-15 09:30:00,51.82,52.43,51.66,51.92,54104.0,50.1986,50.7895,50.0436,50.2955,54104.0
2023-02-15 10:00:00,51.96,52.49,51.95,52.49,40295.0,50.3342,50.8476,50.3245,50.8476,40295.0
2023-02-15 10:30:00,52.47,52.51,52.3,52.36,18511.0,50.8283,50.867,50.6636,50.7217,18511.0
2023-02-15 11:00:00,52.37,52.45,52.15,52.39,31927.0,50.7314,50.8089,50.5183,50.7508,31927.0
2023-02-15 11:30:00,52.39,52.6,52.33,52.5,18611.0,50.7508,50.9542,50.6926,50.8573,18611.0
2023-02-15 12:00:00,52.47,52.48,52.17,52.31,53334.0,50.8283,50.8379,50.5376,50.6733,53334.0
2023-02-15 12:30:00,52.31,52.44,52.29,52.36,19431.0,50.6733,50.7992,50.6539,50.7217,19431.0
2023-02-15 13:00:00,52.37,52.54,52.33,52.48,59704.0,50.7314,50.8961,50.6926,50.8379,59704.0
2023-02-15 13:30:00,52.48,52.56,52.43,52.51,14991.0,50.8379,50.9154,50.7895,50.867,14991.0
2023-02-15 14:00:00,52.51,52.51,52.41,52.49,19071.0,50.867,50.867,50.7701,50.8476,19071.0
2023-02-15 14:30:00,52.48,52.51,52.34,52.34,22377.0,50.8379,50.867,50.7023,50.7023,22377.0
2023-02-15 15:00:00,52.36,52.47,52.36,52.42,30018.0,50.7217,50.8283,50.7217,50.7798,30018.0
2023-02-15 15:30:00,52.45,52.63,52.38,52.63,165078.0,50.8089,50.9833,50.7411,50.9833,165078.0
2023-02-16 09:30:00,51.92,52.45,51.65,52.41,32627.0,50.2955,50.8089,50.0339,50.7701,32627.0
2023-02-16 10:00:00,52.35,52.58,52.33,52.39,30070.0,50.712,50.9348,50.6926,50.7508,30070.0
2023-02-16 10:30:00,52.42,52.48,52.33,52.43,26370.0,50.7798,50.8379,50.6926,50.7895,26370.0
2023-02-16 11:00:00,52.44,52.48,52.3,52.36,15731.0,50.7992,50.8379,50.6636,50.7217,15731.0
2023-02-16 11:30:00,52.38,52.51,52.33,52.41,14020.0,50.7411,50.867,50.6926,50.7701,14020.0
2023-02-16 12:00:00,52.41,52.52,52.37,52.47,14164.0,50.7701,50.8767,50.7314,50.8283,14164.0
2023-02-16 12:30:00,52.46,52.52,52.37,52.38,31279.0,50.8186,50.8767,50.7314,50.7411,31279.0
2023-02-16 13:00:00,52.4,52.47,52.34,52.34,15194.0,50.7604,50.8283,50.7023,50.7023,15194.0
2023-02-16 13:30:00,52.34,52.48,52.33,52.44,9434.0,50.7023,50.8379,50.6926,50.7992,9434.0
2023-02-16 14:00:00,52.47,52.6,52.46,52.58,16323.0,50.8283,50.9542,50.8186,50.9348,16323.0
2023-02-16 14:30:00,52.61,52.74,52.55,52.73,90102.0,50.9639,51.0898,50.9058,51.0801,90102.0
2023-02-16 15:00:00,52.73,52.74,52.52,52.57,77661.0,51.0801,51.0898,50.8767,50.9251,77661.0
2023-02-16 15:30:00,52.56,52.65,52.38,52.38,170426.0,50.9154,51.0026,50.7411,50.7411,170426.0
2023-02-17 09:30:00,52.34,52.37,52.0,52.05,32786.0,50.7023,50.7314,50.373,50.4214,32786.0
2023-02-17 10:00:00,52.05,52.19,52.03,52.1,39036.0,50.4214,50.557,50.402,50.4698,39036.0
2023-02-17 10:30:00,52.09,52.18,51.84,51.86,22008.0,50.4601,50.5473,50.218,50.2373,22008.0
2023-02-17 11:00:00,51.84,52.03,51.84,51.95,17470.0,50.218,50.402,50.218,50.3245,17470.0
2023-02-17 11:30:00,51.97,52.12,51.94,52.0,11059.0,50.3439,50.4892,50.3148,50.373,11059.0
2023-02-17 12:00:00,52.03,52.11,51.97,52.01,12117.0,50.402,50.4795,50.3439,50.3827,12117.0
2023-02-17 12:30:00,51.99,52.06,51.93,52.0,9334.0,50.3633,50.4311,50.3052,50.373,9334.0
2023-02-17 13:00:00,52.0,52.12,51.98,52.06,12659.0,50.373,50.4892,50.3536,50.4311,12659.0
2023-02-17 13:30:00,52.06,52.17,52.03,52.16,9589.0,50.4311,50.5376,50.402,50.528,9589.0
2023-02-17 14:00:00,52.17,52.23,52.09,52.19,11295.0,50.5376,50.5958,50.4601,50.557,11295.0
2023-02-17 14:30:00,52.2,52.26,52.15,52.23,12741.0,50.5667,50.6248,50.5183,50.5958,12741.0
2023-02-17 15:00:00,52.23,52.28,52.15,52.15,19564.0,50.5958,50.6442,50.5183,50.5183,19564.0
2023-02-17 15:30:00,52.17,52.33,52.16,52.17,94486.0,50.5376,50.6926,50.528,50.5376,94486.0
2023-02-21 09:30:00,51.61,51.75,51.32,51.67,26938.0,49.9952,50.1308,49.7142,50.0533,26938.0
2023-02-21 10:00:00,51.69,51.72,51.43,51.44,21259.0,50.0727,50.1017,49.8208,49.8305,21259.0
2023-02-21 10:30:00,51.44,51.47,51.22,51.29,13140.0,49.8305,49.8595,49.6174,49.6852,13140.0
2023-02-21 11:00:00,51.31,51.36,51.22,51.29,21050.0,49.7046,49.753,49.6174,49.6852,21050.0
2023-02-21 11:30:00,51.3,51.32,51.12,51.12,20454.0,49.6949,49.7142,49.5205,49.5205,20454.0
2023-02-21 12:00:00,51.11,51.2,51.05,51.09,17692.0,49.5108,49.598,49.4527,49.4914,17692.0
2023-02-21 12:30:00,51.09,51.19,51.03,51.1,13937.0,49.4914,49.5883,49.4333,49.5011,13937.0
2023-02-21 13:00:00,51.11,51.14,51.0,51.01,15176.0,49.5108,49.5399,49.4043,49.4139,15176.0
2023-02-21 13:30:00,51.01,51.01,50.73,50.81,67896.0,49.4139,49.4139,49.1427,49.2202,67896.0
2023-02-21 14:00:00,50.82,50.96,50.82,50.85,42461.0,49.2299,49.3655,49.2299,49.2589,42461.0
2023-02-21 14:30:00,50.85,51.01,50.85,51.0,29533.0,49.2589,49.4139,49.2589,49.4043,29533.0
2023-02-21 15:00:00,51.02,51.08,50.9,50.96,52991.0,49.4236,49.4818,49.3074,49.3655,52991.0
2023-02-21 15:30:00,50.97,51.12,50.92,51.04,136233.0,49.3752,49.5205,49.3268,49.443,136233.0
2023-02-22 09:30:00,51.17,51.43,51.06,51.11,31321.0,49.5689,49.8208,49.4624,49.5108,31321.0
2023-02-22 10:00:00,51.09,51.09,50.55,50.55,35276.0,49.4914,49.4914,48.9683,48.9683,35276.0
2023-02-22 10:30:00,50.5,50.72,50.31,50.68,33897.0,48.9199,49.133,48.7358,49.0943,33897.0
2023-02-22 11:00:00,50.68,50.74,50.63,50.66,15644.0,49.0943,49.1524,49.0458,49.0749,15644.0
2023-02-22 11:30:00,50.67,50.82,50.62,50.79,21751.0,49.0846,49.2299,49.0361,49.2008,21751.0
2023-02-22 12:00:00,50.79,50.85,50.7,50.79,8507.0,49.2008,49.2589,49.1136,49.2008,8507.0
2023-02-22 12:30:00,50.77,50.84,50.75,50.75,10029.0,49.1814,49.2493,49.1621,49.1621,10029.0
2023-02-22 13:00:00,50.75,50.87,50.68,50.87,12494.0,49.1621,49.2783,49.0943,49.2783,12494.0
2023-02-22 13:30:00,50.87,50.96,50.79,50.88,31485.0,49.2783,49.3655,49.2008,49.288,31485.0
2023-02-22 14:00:00,50.86,50.95,50.55,50.62,25673.0,49.2686,49.3558,48.9683,49.0361,25673.0
2023-02-22 14:30:00,50.63,50.64,50.2,50.2,32339.0,49.0458,49.0555,48.6293,48.6293,32339.0
2023-02-22 15:00:00,50.19,50.32,50.16,50.22,29902.0,48.6196,48.7455,48.5905,48.6487,29902.0
2023-02-22 15:30:00,50.2,50.3,50.08,50.21,129134.0,48.6293,48.7262,48.513,48.639,129134.0
2023-02-23 09:30:00,51.08,51.32,50.66,50.66,11473.0,49.4818,49.7142,49.0749,49.0749,11473.0
2023-02-23 10:00:00,50.67,50.83,50.21,50.75,26145.0,49.0846,49.2396,48.639,49.1621,26145.0
2023-02-23 10:30:00,50.74,50.74,50.28,50.37,18841.0,49.1524,49.1524,48.7068,48.794,18841.0
2023-02-23 11:00:00,50.35,50.44,50.11,50.16,12571.0,48.7746,48.8618,48.5421,48.5905,12571.0
2023-02-23 11:30:00,50.15,50.25,49.99,50.01,8627.0,48.5808,48.6777,48.4259,48.4452,8627.0
2023-02-23 12:00:00,49.97,50.0,49.86,49.91,8173.0,48.4065,48.4355,48.2999,48.3484,8173.0
2023-02-23 12:30:00,49.92,50.07,49.9,50.07,10391.0,48.358,48.5034,48.3387,48.5034,10391.0
2023-02-23 13:00:00,50.08,50.22,50.05,50.2,10674.0,48.513,48.6487,48.484,48.6293,10674.0
2023-02-23 13:30:00,50.19,50.32,50.14,50.16,10771.0,48.6196,48.7455,48.5712,48.5905,10771.0
2023-02-23 14:00:00,50.15,50.41,50.15,50.41,9388.0,48.5808,48.8327,48.5808,48.8327,9388.0
2023-02-23 14:30:00,50.41,50.55,50.4,50.45,13008.0,48.8327,48.9683,48.823,48.8715,13008.0
2023-02-23 15:00:00,50.45,50.64,50.45,50.61,16496.0,48.8715,49.0555,48.8715,49.0265,16496.0
2023-02-23 15:30:00,50.6,50.62,50.47,50.55,74476.0,49.0168,49.0361,48.8908,48.9683,74476.0
2023-02-24 09:30:00,49.7,49.8,49.46,49.49,19339.0,48.1449,48.2418,47.9124,47.9415,19339.0
2023-02-24 10:00:00,49.5,49.76,49.4,49.42,6918.0,47.9512,48.2031,47.8543,47.8737,6918.0
2023-02-24 10:30:00,49.39,49.6,49.39,49.54,9655.0,47.8446,48.0481,47.8446,47.9899,9655.0
2023-02-24 11:00:00,49.56,49.82,49.54,49.81,9145.0,48.0093,48.2612,47.9899,48.2515,9145.0
2023-02-24 11:30:00,49.8,49.88,49.65,49.85,13477.0,48.2418,48.3193,48.0965,48.2902,13477.0
2023-02-24 12:00:00,49.86,49.86,49.74,49.8,7417.0,48.2999,48.2999,48.1837,48.2418,7417.0
2023-02-24 12:30:00,49.82,49.85,49.68,49.73,12774.0,48.2612,48.2902,48.1256,48.174,12774.0
2023-02-24 13:00:00,49.74,49.78,49.69,49.7,12332.0,48.1837,48.2224,48.1352,48.1449,12332.0
2023-02-24 13:30:00,49.68,49.88,49.63,49.84,11803.0,48.1256,48.3193,48.0771,48.2805,11803.0
2023-02-24 14:00:00,49.86,50.02,49.82,49.99,22022.0,48.2999,48.4549,48.2612,48.4259,22022.0
2023-02-24 14:30:00,49.99,50.15,49.94,50.14,18786.0,48.4259,48.5808,48.3774,48.5712,18786.0
2023-02-24 15:00:00,50.15,50.17,50.01,50.03,19788.0,48.5808,48.6002,48.4452,48.4646,19788.0
2023-02-24 15:30:00,50.02,50.05,49.79,50.04,87356.0,48.4549,48.484,48.2321,48.4743,87356.0
2023-02-27 09:30:00,50.75,51.28,50.52,51.28,25940.0,49.1621,49.6755,48.9393,49.6755,25940.0
2023-02-27 10:00:00,51.16,51.16,50.78,50.85,31932.0,49.5592,49.5592,49.1911,49.2589,31932.0
2023-02-27 10:30:00,50.85,50.86,50.44,50.46,13788.0,49.2589,49.2686,48.8618,48.8811,13788.0
2023-02-27 11:00:00,50.48,50.59,50.43,50.45,8929.0,48.9005,49.0071,48.8521,48.8715,8929.0
2023-02-27 11:30:00,50.45,50.47,50.33,50.41,8910.0,48.8715,48.8908,48.7552,48.8327,8910.0
2023-02-27 12:00:00,50.43,50.43,50.24,50.33,8921.0,48.8521,48.8521,48.668,48.7552,8921.0
2023-02-27 12:30:00,50.33,50.39,50.26,50.35,7749.0,48.7552,48.8133,48.6874,48.7746,7749.0
2023-02-27 13:00:00,50.33,50.34,50.23,50.27,10330.0,48.7552,48.7649,48.6583,48.6971,10330.0
2023-02-27 13:30:00,50.29,50.29,50.2,50.26,11618.0,48.7165,48.7165,48.6293,48.6874,11618.0
2023-02-27 14:00:00,50.27,50.34,50.24,50.34,15330.0,48.6971,48.7649,48.668,48.7649,15330.0
2023-02-27 14:30:00,50.33,50.39,50.2,50.31,19975.0,48.7552,48.8133,48.6293,48.7358,19975.0
2023-02-27 15:00:00,50.3,50.34,50.17,50.29,16772.0,48.7262,48.7649,48.6002,48.7165,16772.0
2023-02-27 15:30:00,50.29,50.29,50.05,50.13,102777.0,48.7165,48.7165,48.484,48.5615,102777.0
2023-02-28 09:30:00,50.24,50.66,50.19,50.38,38833.0,48.668,49.0749,48.6196,48.8037,38833.0
2023-02-28 10:00:00,50.4,50.66,50.37,50.52,14807.0,48.823,49.0749,48.794,48.9393,14807.0
2023-02-28 10:30:00,50.53,50.83,50.52,50.8,35489.0,48.949,49.2396,48.9393,49.2105,35489.0
2023-02-28 11:00:00,50.83,50.95,50.78,50.86,27823.0,49.2396,49.3558,49.1911,49.2686,27823.0
2023-02-28 11:30:00,50.87,50.88,50.78,50.82,16047.0,49.2783,49.288,49.1911,49.2299,16047.0
2023-02-28 12:00:00,50.83,50.87,50.78,50.85,15833.0,49.2396,49.2783,49.1911,49.2589,15833.0
2023-02-28 12:30:00,50.86,50.87,50.72,50.82,14114.0,49.2686,49.2783,49.133,49.2299,14114.0
2023-02-28 13:00:00,50.82,50.98,50.8,50.92,22029.0,49.2299,49.3849,49.2105,49.3268,22029.0
2023-02-28 13:30:00,50.93,50.98,50.86,50.88,18687.0,49.3364,49.3849,49.2686,49.288,18687.0
2023-02-28 14:00:00,50.9,50.91,50.82,50.83,15805.0,49.3074,49.3171,49.2299,49.2396,15805.0
2023-02-28 14:30:00,50.84,50.86,50.7,50.71,26146.0,49.2493,49.2686,49.1136,49.1233,26146.0
2023-02-28 15:00:00,50.7,50.78,50.67,50.67,19400.0,49.1136,49.1911,49.0846,49.0846,19400.0
2023-02-28 15:30:00,50.66,50.7,50.57,50.57,83785.0,49.0749,49.1136,48.9877,48.9877,83785.0
2023-03-01 09:30:00,50.71,51.36,50.53,51.33,45004.0,49.1233,49.753,48.949,49.7239,45004.0
2023-03-01 10:00:00,51.35,51.4,50.77,50.83,103639.0,49.7433,49.7917,49.1814,49.2396,103639.0
2023-03-01 10:30:00,50.85,51.11,50.8,51.02,57661.0,49.2589,49.5108,49.2105,49.4236,57661.0
2023-03-01 11:00:00,51.02,51.02,50.64,50.68,24036.0,49.4236,49.4236,49.0555,49.0943,24036.0
2023-03-01 11:30:00,50.63,50.85,50.62,50.79,26807.0,49.0458,49.2589,49.0361,49.2008,26807.0
2023-03-01 12:00:00,50.78,50.99,50.77,50.94,24186.0,49.1911,49.3946,49.1814,49.3461,24186.0
2023-03-01 12:30:00,50.94,51.11,50.94,51.04,16291.0,49.3461,49.5108,49.3461,49.443,16291.0
2023-03-01 13:00:00,51.03,51.08,50.98,51.0,12723.0,49.4333,49.4818,49.3849,49.4043,12723.0
2023-03-01 13:30:00,50.99,51.01,50.92,50.97,13291.0,49.3946,49.4139,49.3268,49.3752,13291.0
2023-03-01 14:00:00,50.96,50.96,50.81,50.81,18255.0,49.3655,49.3655,49.2202,49.2202,18255.0
2023-03-01 14:30:00,50.79,50.8,50.67,50.74,20324.0,49.2008,49.2105,49.0846,49.1524,20324.0
2023-03-01 15:00:00,50.73,50.82,50.6,50.63,64187.0,49.1427,49.2299,49.0168,49.0458,64187.0
2023-03-01 15:30:00,50.63,50.81,50.55,50.75,179332.0,49.0458,49.2202,48.9683,49.1621,179332.0
2023-03-02 09:30:00,50.07,50.22,49.82,50.22,24307.0,48.5034,48.6487,48.2612,48.6487,24307.0
2023-03-02 10:00:00,50.23,50.47,50.14,50.41,30570.0,48.6583,48.8908,48.5712,48.8327,30570.0
2023-03-02 10:30:00,50.43,50.61,50.38,50.54,17277.0,48.8521,49.0265,48.8037,48.9586,17277.0
2023-03-02 11:00:00,50.54,50.58,50.44,50.44,15655.0,48.9586,48.9974,48.8618,48.8618,15655.0
2023-03-02 11:30:00,50.48,50.57,50.43,50.48,12743.0,48.9005,48.9877,48.8521,48.9005,12743.0
2023-03-02 12:00:00,50.47,50.57,50.45,50.55,13200.0,48.8908,48.9877,48.8715,48.9683,13200.0
2023-03-02 12:30:00,50.57,50.63,50.54,50.63,12654.0,48.9877,49.0458,48.9586,49.0458,12654.0
2023-03-02 13:00:00,50.63,50.65,50.55,50.58,11146.0,49.0458,49.0652,48.9683,48.9974,11146.0
2023-03-02 13:30:00,50.59,50.84,50.58,50.84,15184.0,49.0071,49.2493,48.9974,49.2493,15184.0
2023-03-02 14:00:00,50.83,50.93,50.8,50.91,20625.0,49.2396,49.3364,49.2105,49.3171,20625.0
2023-03-02 14:30:00,50.92,50.95,50.79,50.86,30508.0,49.3268,49.3558,49.2008,49.2686,30508.0
2023-03-02 15:00:00,50.84,50.93,50.74,50.9,41507.0,49.2493,49.3364,49.1524,49.3074,41507.0
2023-03-02 15:30:00,50.91,51.12,50.91,51.02,127051.0,49.3171,49.5205,49.3171,49.4236,127051.0
2023-03-03 09:30:00,51.42,51.49,51.28,51.34,18618.0,49.8111,49.8789,49.6755,49.7336,18618.0
2023-03-03 10:00:00,51.36,51.5,51.16,51.44,59602.0,49.753,49.8886,49.5592,49.8305,59602.0
2023-03-03 10:30:00,51.44,51.46,51.29,51.32,19762.0,49.8305,49.8499,49.6852,49.7142,19762.0
2023-03-03 11:00:00,51.32,51.41,51.3,51.41,11834.0,49.7142,49.8014,49.6949,49.8014,11834.0
2023-03-03 11:30:00,51.41,51.51,51.37,51.5,15996.0,49.8014,49.8983,49.7627,49.8886,15996.0
2023-03-03 12:00:00,51.51,51.57,51.48,51.52,19290.0,49.8983,49.9564,49.8692,49.908,19290.0
2023-03-03 12:30:00,51.48,51.53,51.45,51.48,18495.0,49.8692,49.9177,49.8402,49.8692,18495.0
2023-03-03 13:00:00,51.48,51.53,51.43,51.46,20297.0,49.8692,49.9177,49.8208,49.8499,20297.0
2023-03-03 13:30:00,51.47,51.49,51.37,51.41,38995.0,49.8595,49.8789,49.7627,49.8014,38995.0
2023-03-03 14:00:00,51.43,51.52,51.38,51.51,12239.0,49.8208,49.908,49.7724,49.8983,12239.0
2023-03-03 14:30:00,51.53,51.6,51.47,51.6,8454.0,49.9177,49.9855,49.8595,49.9855,8454.0
2023-03-03 15:00:00,51.58,51.65,51.56,51.59,13062.0,49.9661,50.0339,49.9467,49.9758,13062.0
2023-03-03 15:30:00,51.56,51.72,51.56,51.65,105706.0,49.9467,50.1017,49.9467,50.0339,105706.0
2023-03-06 09:30:00,51.81,51.9,51.7,51.77,15412.0,50.1889,50.2761,50.0824,50.1502,15412.0
2023-03-06 10:00:00,51.75,52.05,51.66,52.0,14944.0,50.1308,50.4214,50.0436,50.373,14944.0
2023-03-06 10:30:00,52.0,52.03,51.91,51.96,14932.0,50.373,50.402,50.2858,50.3342,14932.0
2023-03-06 11:00:00,51.97,51.98,51.76,51.78,15008.0,50.3439,50.3536,50.1405,50.1598,15008.0
2023-03-06 11:30:00,51.78,51.79,51.64,51.69,14318.0,50.1598,50.1695,50.0242,50.0727,14318.0
2023-03-06 12:00:00,51.68,51.78,51.66,51.69,14713.0,50.063,50.1598,50.0436,50.0727,14713.0
2023-03-06 12:30:00,51.7,51.71,51.52,51.54,16175.0,50.0824,50.092,49.908,49.9274,16175.0
2023-03-06 13:00:00,51.55,51.59,51.37,51.38,17473.0,49.937,49.9758,49.7627,49.7724,17473.0
2023-03-06 13:30:00,51.36,51.4,51.18,51.19,18133.0,49.753,49.7917,49.5786,49.5883,18133.0
2023-03-06 14:00:00,51.2,51.27,51.16,51.22,18803.0,49.598,49.6658,49.5592,49.6174,18803.0
2023-03-06 14:30:00,51.23,51.28,51.13,51.19,41012.0,49.6271,49.6755,49.5302,49.5883,41012.0
2023-03-06 15:00:00,51.2,51.22,50.97,51.05,40043.0,49.598,49.6174,49.3752,49.4527,40043.0
2023-03-06 15:30:00,51.05,51.19,50.98,51.05,170179.0,49.4527,49.5883,49.3849,49.4527,170179.0
2023-03-07 09:30:00,51.13,51.17,50.8,51.05,28141.0,49.5302,49.5689,49.2105,49.4527,28141.0
2023-03-07 10:00:00,50.96,51.02,50.63,50.84,30394.0,49.3655,49.4236,49.0458,49.2493,30394.0
2023-03-07 10:30:00,50.84,51.11,50.71,50.76,50955.0,49.2493,49.5108,49.1233,49.1718,50955.0
2023-03-07 11:00:00,50.75,50.86,50.66,50.69,13811.0,49.1621,49.2686,49.0749,49.104,13811.0
2023-03-07 11:30:00,50.69,50.93,50.68,50.8,15924.0,49.104,49.3364,49.0943,49.2105,15924.0
2023-03-07 12:00:00,50.89,51.09,50.81,50.97,10712.0,49.2977,49.4914,49.2202,49.3752,10712.0
2023-03-07 12:30:00,50.97,51.05,50.93,50.96,15022.0,49.3752,49.4527,49.3364,49.3655,15022.0
2023-03-07 13:00:00,50.94,50.96,50.67,50.72,9065.0,49.3461,49.3655,49.0846,49.133,9065.0
2023-03-07 13:30:00,50.7,50.74,50.51,50.55,11421.0,49.1136,49.1524,48.9296,48.9683,11421.0
2023-03-07 14:00:00,50.56,50.59,50.44,50.57,17143.0,48.978,49.0071,48.8618,48.9877,17143.0
2023-03-07 14:30:00,50.59,50.61,50.51,50.58,25948.0,49.0071,49.0265,48.9296,48.9974,25948.0
2023-03-07 15:00:00,50.58,50.72,50.58,50.64,29264.0,48.9974,49.133,48.9974,49.0555,29264.0
2023-03-07 15:30:00,50.64,50.77,50.5,50.54,139727.0,49.0555,49.1814,48.9199,48.9586,139727.0
2023-03-08 09:30:00,50.49,50.9,50.37,50.9,18579.0,48.9102,49.3074,48.794,49.3074,18579.0
2023-03-08 10:00:00,50.84,50.98,50.66,50.88,27305.0,49.2493,49.3849,49.0749,49.288,27305.0
2023-03-08 10:30:00,50.85,51.12,50.81,50.85,20458.0,49.2589,49.5205,49.2202,49.2589,20458.0
2023-03-08 11:00:00,50.85,50.93,50.78,50.79,17400.0,49.2589,49.3364,49.1911,49.2008,17400.0
2023-03-08 11:30:00,50.82,50.94,50.69,50.82,17886.0,49.2299,49.3461,49.104,49.2299,17886.0
2023-03-08 12:00:00,50.83,50.85,50.65,50.66,11178.0,49.2396,49.2589,49.0652,49.0749,11178.0
2023-03-08 12:30:00,50.65,50.7,50.58,50.62,12659.0,49.0652,49.1136,48.9974,49.0361,12659.0
2023-03-08 13:00:00,50.63,50.68,50.55,50.6,12099.0,49.0458,49.0943,48.9683,49.0168,12099.0
2023-03-08 13:30:00,50.6,50.63,50.55,50.6,11662.0,49.0168,49.0458,48.9683,49.0168,11662.0
2023-03-08 14:00:00,50.62,50.72,50.62,50.72,18111.0,49.0361,49.133,49.0361,49.133,18111.0
2023-03-08 14:30:00,50.73,50.75,50.65,50.69,21956.0,49.1427,49.1621,49.0652,49.104,21956.0
2023-03-08 15:00:00,50.69,50.77,50.65,50.77,22527.0,49.104,49.1814,49.0652,49.1814,22527.0
2023-03-08 15:30:00,50.78,51.16,50.77,51.12,152904.0,49.1911,49.5592,49.1814,49.5205,152904.0
2023-03-09 09:30:00,51.29,51.62,51.18,51.44,38947.0,49.6852,50.0049,49.5786,49.8305,38947.0
2023-03-09 10:00:00,51.43,51.54,51.3,51.39,76339.0,49.8208,49.9274,49.6949,49.7821,76339.0
2023-03-09 10:30:00,51.4,51.46,51.27,51.27,60297.0,49.7917,49.8499,49.6658,49.6658,60297.0
2023-03-09 11:00:00,51.27,51.27,50.95,50.98,45190.0,49.6658,49.6658,49.3558,49.3849,45190.0
2023-03-09 11:30:00,50.98,51.11,50.96,51.02,19138.0,49.3849,49.5108,49.3655,49.4236,19138.0
2023-03-09 12:00:00,51.02,51.02,50.87,50.93,8169.0,49.4236,49.4236,49.2783,49.3364,8169.0
2023-03-09 12:30:00,50.92,50.96,50.76,50.95,19425.0,49.3268,49.3655,49.1718,49.3558,19425.0
2023-03-09 13:00:00,50.96,50.97,50.73,50.76,28575.0,49.3655,49.3752,49.1427,49.1718,28575.0
2023-03-09 13:30:00,50.75,50.77,50.45,50.52,18672.0,49.1621,49.1814,48.8715,48.9393,18672.0
2023-03-09 14:00:00,50.53,50.62,50.35,50.55,20858.0,48.949,49.0361,48.7746,48.9683,20858.0
2023-03-09 14:30:00,50.55,50.61,50.38,50.48,20119.0,48.9683,49.0265,48.8037,48.9005,20119.0
2023-03-09 15:00:00,50.5,50.51,50.06,50.15,17572.0,48.9199,48.9296,48.4937,48.5808,17572.0
2023-03-09 15:30:00,50.14,50.2,49.79,49.86,169270.0,48.5712,48.6293,48.2321,48.2999,169270.0
2023-03-10 09:30:00,49.89,50.03,48.66,48.89,39877.0,48.329,48.4646,47.1375,47.3603,39877.0
2023-03-10 10:00:00,48.98,49.25,48.77,48.98,27753.0,47.4475,47.709,47.244,47.4475,27753.0
2023-03-10 10:30:00,49.05,49.15,48.71,49.05,20843.0,47.5153,47.6121,47.1859,47.5153,20843.0
2023-03-10 11:00:00,49.06,49.32,48.93,49.29,36834.0,47.525,47.7768,47.399,47.7478,36834.0
2023-03-10 11:30:00,49.28,49.37,48.93,48.95,48195.0,47.7381,47.8253,47.399,47.4184,48195.0
2023-03-10 12:00:00,48.96,48.97,48.67,48.78,22065.0,47.4281,47.4378,47.1472,47.2537,22065.0
2023-03-10 12:30:00,48.81,48.97,48.57,48.57,11720.0,47.2828,47.4378,47.0503,47.0503,11720.0
2023-03-10 13:00:00,48.57,48.64,48.28,48.38,46335.0,47.0503,47.1181,46.7694,46.8662,46335.0
2023-03-10 13:30:00,48.36,48.42,48.13,48.24,22584.0,46.8469,46.905,46.6241,46.7306,22584.0
2023-03-10 14:00:00,48.26,48.56,48.26,48.43,18773.0,46.75,47.0406,46.75,46.9147,18773.0
2023-03-10 14:30:00,48.45,48.72,48.44,48.64,30444.0,46.934,47.1956,46.9244,47.1181,30444.0
2023-03-10 15:00:00,48.65,48.67,48.35,48.49,34105.0,47.1278,47.1472,46.8372,46.9728,34105.0
2023-03-10 15:30:00,48.49,48.51,48.27,48.43,195881.0,46.9728,46.9922,46.7597,46.9147,195881.0
2023-03-13 09:30:00,47.59,47.67,46.74,47.12,98359.0,46.1009,46.1784,45.2775,45.6457,98359.0
2023-03-13 10:00:00,47.12,47.14,46.81,46.81,42499.0,45.6457,45.665,45.3454,45.3454,42499.0
2023-03-13 10:30:00,46.83,47.39,46.78,47.37,20374.0,45.3647,45.9072,45.3163,45.8878,20374.0
2023-03-13 11:00:00,47.35,47.76,47.3,47.72,33922.0,45.8685,46.2656,45.82,46.2269,33922.0
2023-03-13 11:30:00,47.72,47.75,47.38,47.51,19558.0,46.2269,46.2559,45.8975,46.0235,19558.0
2023-03-13 12:00:00,47.54,47.72,47.23,47.26,22280.0,46.0525,46.2269,45.7522,45.7813,22280.0
2023-03-13 12:30:00,47.26,47.33,47.08,47.13,12555.0,45.7813,45.8491,45.6069,45.6553,12555.0
2023-03-13 13:00:00,47.14,47.29,47.0,47.19,11736.0,45.665,45.8103,45.5294,45.7135,11736.0
2023-03-13 13:30:00,47.16,47.26,46.87,47.24,26939.0,45.6844,45.7813,45.4035,45.7619,26939.0
2023-03-13 14:00:00,47.23,47.58,47.23,47.55,13977.0,45.7522,46.0913,45.7522,46.0622,13977.0
2023-03-13 14:30:00,47.57,47.69,47.46,47.57,14603.0,46.0816,46.1978,45.975,46.0816,14603.0
2023-03-13 15:00:00,47.59,47.64,47.23,47.29,22634.0,46.1009,46.1494,45.7522,45.8103,22634.0
2023-03-13 15:30:00,47.32,47.55,47.13,47.15,79169.0,45.8394,46.0622,45.6553,45.6747,79169.0
2023-03-14 09:30:00,48.4,48.65,48.25,48.45,17306.0,46.8856,47.1278,46.7403,46.934,17306.0
2023-03-14 10:00:00,48.39,48.63,48.32,48.59,18719.0,46.8759,47.1084,46.8081,47.0697,18719.0
2023-03-14 10:30:00,48.58,48.92,48.58,48.78,24632.0,47.06,47.3893,47.06,47.2537,24632.0
2023-03-14 11:00:00,48.79,49.2,48.69,49.11,36862.0,47.2634,47.6606,47.1665,47.5734,36862.0
2023-03-14 11:30:00,49.12,49.19,48.99,49.08,18634.0,47.5831,47.6509,47.4571,47.5443,18634.0
2023-03-14 12:00:00,49.1,49.17,48.8,48.82,17347.0,47.5637,47.6315,47.2731,47.2925,17347.0
2023-03-14 12:30:00,48.8,48.98,48.62,48.66,19490.0,47.2731,47.4475,47.0987,47.1375,19490.0
2023-03-14 13:00:00,48.68,48.7,48.24,48.39,16531.0,47.1568,47.1762,46.7306,46.8759,16531.0
2023-03-14 13:30:00,48.38,48.5,48.26,48.3,19666.0,46.8662,46.9825,46.75,46.7887,19666.0
2023-03-14 14:00:00,48.32,48.35,48.05,48.26,22968.0,46.8081,46.8372,46.5466,46.75,22968.0
2023-03-14 14:30:00,48.26,48.49,48.23,48.33,84363.0,46.75,46.9728,46.7209,46.8178,84363.0
2023-03-14 15:00:00,48.34,48.38,48.03,48.18,47186.0,46.8275,46.8662,46.5272,46.6725,47186.0
2023-03-14 15:30:00,48.18,48.46,48.14,48.41,204990.0,46.6725,46.9437,46.6337,46.8953,204990.0
2023-03-15 09:30:00,47.0,47.22,45.75,45.75,45588.0,45.5294,45.7425,44.3185,44.3185,45588.0
2023-03-15 10:00:00,45.73,45.86,45.49,45.71,42123.0,44.2991,44.4251,44.0667,44.2798,42123.0
2023-03-15 10:30:00,45.73,45.8,45.39,45.64,34929.0,44.2991,44.367,43.9698,44.212,34929.0
2023-03-15 11:00:00,45.64,46.07,45.56,45.96,20297.0,44.212,44.6285,44.1345,44.522,20297.0
2023-03-15 11:30:00,45.96,45.98,45.72,45.76,24705.0,44.522,44.5413,44.2895,44.3282,24705.0
2023-03-15 12:00:00,45.79,45.87,45.5,45.62,23813.0,44.3573,44.4348,44.0763,44.1926,23813.0
2023-03-15 12:30:00,45.64,45.77,45.54,45.62,24221.0,44.212,44.3379,44.1151,44.1926,24221.0
2023-03-15 13:00:00,45.61,45.97,45.58,45.94,27471.0,44.1829,44.5316,44.1538,44.5026,27471.0
2023-03-15 13:30:00,45.93,45.95,45.72,45.89,26142.0,44.4929,44.5123,44.2895,44.4541,26142.0
2023-03-15 14:00:00,45.89,46.32,45.74,46.24,48088.0,44.4541,44.8707,44.3088,44.7932,48088.0
2023-03-15 14:30:00,46.25,46.44,46.11,46.33,52190.0,44.8029,44.9869,44.6673,44.8804,52190.0
2023-03-15 15:00:00,46.34,46.44,46.2,46.41,58265.0,44.8901,44.9869,44.7544,44.9579,58265.0
2023-03-15 15:30:00,46.4,46.47,46.17,46.43,165145.0,44.9482,45.016,44.7254,44.9772,165145.0
2023-03-16 09:30:00,45.75,46.26,45.64,46.23,108509.0,44.3185,44.8126,44.212,44.7835,108509.0
2023-03-16 10:00:00,46.27,46.28,45.72,45.95,44497.0,44.8223,44.8319,44.2895,44.5123,44497.0
2023-03-16 10:30:00,45.99,46.75,45.96,46.71,39549.0,44.551,45.2872,44.522,45.2485,39549.0
2023-03-16 11:00:00,46.72,46.77,46.53,46.64,36726.0,45.2582,45.3066,45.0741,45.1807,36726.0
2023-03-16 11:30:00,46.65,46.87,46.51,46.76,23978.0,45.1904,45.4035,45.0547,45.2969,23978.0
2023-03-16 12:00:00,46.76,46.8,46.54,46.63,22659.0,45.2969,45.3357,45.0838,45.171,22659.0
2023-03-16 12:30:00,46.63,46.96,46.58,46.96,17297.0,45.171,45.4907,45.1226,45.4907,17297.0
2023-03-16 13:00:00,46.96,47.07,46.78,46.83,18745.0,45.4907,45.5972,45.3163,45.3647,18745.0
2023-03-16 13:30:00,46.83,46.87,46.73,46.79,20024.0,45.3647,45.4035,45.2679,45.326,20024.0
2023-03-16 14:00:00,46.78,46.8,46.63,46.76,27492.0,45.3163,45.3357,45.171,45.2969,27492.0
2023-03-16 14:30:00,46.76,46.89,46.67,46.84,28956.0,45.2969,45.4229,45.2097,45.3744,28956.0
2023-03-16 15:00:00,46.86,47.08,46.78,47.07,79210.0,45.3938,45.6069,45.3163,45.5972,79210.0
2023-03-16 15:30:00,47.07,47.1,46.87,46.96,108500.0,45.5972,45.6263,45.4035,45.4907,108500.0
2023-03-17 09:30:00,46.76,46.81,46.33,46.59,47852.0,45.2969,45.3454,44.8804,45.1322,47852.0
2023-03-17 10:00:00,46.58,46.7,46.04,46.1,19125.0,45.1226,45.2388,44.5994,44.6576,19125.0
2023-03-17 10:30:00,46.13,46.14,45.73,45.95,22372.0,44.6866,44.6963,44.2991,44.5123,22372.0
2023-03-17 11:00:00,45.89,45.94,45.65,45.75,23447.0,44.4541,44.5026,44.2217,44.3185,23447.0
2023-03-17 11:30:00,45.76,45.88,45.58,45.72,23480.0,44.3282,44.4445,44.1538,44.2895,23480.0
2023-03-17 12:00:00,45.72,45.78,45.57,45.66,36051.0,44.2895,44.3476,44.1442,44.2313,36051.0
2023-03-17 12:30:00,45.72,45.78,45.55,45.59,26852.0,44.2895,44.3476,44.1248,44.1635,26852.0
2023-03-17 13:00:00,45.6,45.74,45.56,45.64,32262.0,44.1732,44.3088,44.1345,44.212,32262.0
2023-03-17 13:30:00,45.64,45.73,45.54,45.73,21083.0,44.212,44.2991,44.1151,44.2991,21083.0
2023-03-17 14:00:00,45.74,45.77,45.41,45.47,26087.0,44.3088,44.3379,43.9892,44.0473,26087.0
2023-03-17 14:30:00,45.46,45.64,45.44,45.56,27345.0,44.0376,44.212,44.0182,44.1345,27345.0
2023-03-17 15:00:00,45.57,45.72,45.48,45.67,33526.0,44.1442,44.2895,44.057,44.241,33526.0
2023-03-17 15:30:00,45.67,45.7,45.46,45.63,90056.0,44.241,44.2701,44.0376,44.2023,90056.0
2023-03-20 09:30:00,46.06,46.63,46.06,46.52,15132.0,44.6188,45.171,44.6188,45.0644,15132.0
2023-03-20 10:00:00,46.51,46.69,46.38,46.69,27326.0,45.0547,45.2291,44.9288,45.2291,27326.0
2023-03-20 10:30:00,46.68,46.8,46.52,46.73,41441.0,45.2194,45.3357,45.0644,45.2679,41441.0
2023-03-20 11:00:00,46.73,46.83,46.66,46.82,22835.0,45.2679,45.3647,45.2,45.355,22835.0
2023-03-20 11:30:00,46.81,46.82,46.51,46.53,23742.0,45.3454,45.355,45.0547,45.0741,23742.0
2023-03-20 12:00:00,46.53,46.58,46.29,46.32,21119.0,45.0741,45.1226,44.8416,44.8707,21119.0
2023-03-20 12:30:00,46.35,46.54,46.29,46.48,15840.0,44.8997,45.0838,44.8416,45.0257,15840.0
2023-03-20 13:00:00,46.48,46.67,46.48,46.6,16119.0,45.0257,45.2097,45.0257,45.1419,16119.0
2023-03-20 13:30:00,46.6,46.64,46.53,46.56,20249.0,45.1419,45.1807,45.0741,45.1032,20249.0
2023-03-20 14:00:00,46.53,46.63,46.47,46.59,30138.0,45.0741,45.171,45.016,45.1322,30138.0
2023-03-20 14:30:00,46.59,46.62,46.41,46.45,25888.0,45.1322,45.1613,44.9579,44.9966,25888.0
2023-03-20 15:00:00,46.44,46.48,46.38,46.47,17320.0,44.9869,45.0257,44.9288,45.016,17320.0
2023-03-20 15:30:00,46.46,46.57,46.42,46.46,139031.0,45.0063,45.1129,44.9676,45.0063,139031.0
2023-03-21 09:30:00,47.33,47.84,47.33,47.67,47528.0,45.8491,46.3431,45.8491,46.1784,47528.0
2023-03-21 10:00:00,47.71,47.95,47.61,47.69,39390.0,46.2172,46.4497,46.1203,46.1978,39390.0
2023-03-21 10:30:00,47.69,47.81,47.5,47.6,27065.0,46.1978,46.3141,46.0138,46.1106,27065.0
2023-03-21 11:00:00,47.61,47.84,47.56,47.78,21545.0,46.1203,46.3431,46.0719,46.285,21545.0
2023-03-21 11:30:00,47.78,47.84,47.59,47.64,22893.0,46.285,46.3431,46.1009,46.1494,22893.0
2023-03-21 12:00:00,47.65,47.75,47.61,47.75,17514.0,46.1591,46.2559,46.1203,46.2559,17514.0
2023-03-21 12:30:00,47.76,47.76,47.63,47.71,20048.0,46.2656,46.2656,46.1397,46.2172,20048.0
2023-03-21 13:00:00,47.69,47.73,47.64,47.71,20221.0,46.1978,46.2366,46.1494,46.2172,20221.0
2023-03-21 13:30:00,47.71,47.72,47.53,47.53,27490.0,46.2172,46.2269,46.0428,46.0428,27490.0
2023-03-21 14:00:00,47.53,47.6,47.48,47.52,31740.0,46.0428,46.1106,45.9944,46.0331,31740.0
2023-03-21 14:30:00,47.53,47.61,47.48,47.53,23368.0,46.0428,46.1203,45.9944,46.0428,23368.0
2023-03-21 15:00:00,47.53,47.69,47.53,47.6,36178.0,46.0428,46.1978,46.0428,46.1106,36178.0
2023-03-21 15:30:00,47.59,47.88,47.54,47.79,148019.0,46.1009,46.3819,46.0525,46.2947,148019.0
2023-03-22 09:30:00,47.77,48.04,47.69,47.99,47119.0,46.2753,46.5369,46.1978,46.4884,47119.0
2023-03-22 10:00:00,47.99,48.11,47.9,48.11,52278.0,46.4884,46.6047,46.4012,46.6047,52278.0
2023-03-22 10:30:00,48.1,48.17,48.05,48.16,32480.0,46.595,46.6628,46.5466,46.6531,32480.0
2023-03-22 11:00:00,48.17,48.18,48.04,48.06,27264.0,46.6628,46.6725,46.5369,46.5562,27264.0
2023-03-22 11:30:00,48.06,48.1,47.83,47.98,63056.0,46.5562,46.595,46.3334,46.4787,63056.0
2023-03-22 12:00:00,47.97,47.97,47.73,47.76,21884.0,46.4691,46.4691,46.2366,46.2656,21884.0
2023-03-22 12:30:00,47.76,47.85,47.63,47.63,11436.0,46.2656,46.3528,46.1397,46.1397,11436.0
2023-03-22 13:00:00,47.61,47.63,47.54,47.6,17829.0,46.1203,46.1397,46.0525,46.1106,17829.0
2023-03-22 13:30:00,47.6,47.66,47.58,47.61,18634.0,46.1106,46.1688,46.0913,46.1203,18634.0
2023-03-22 14:00:00,47.66,48.18,47.66,47.79,33433.0,46.1688,46.6725,46.1688,46.2947,33433.0
2023-03-22 14:30:00,47.83,48.26,47.39,47.77,38399.0,46.3334,46.75,45.9072,46.2753,38399.0
2023-03-22 15:00:00,47.74,47.81,47.28,47.67,60750.0,46.2463,46.3141,45.8006,46.1784,60750.0
2023-03-22 15:30:00,47.69,47.69,46.82,46.86,106426.0,46.1978,46.1978,45.355,45.3938,106426.0
2023-03-23 09:30:00,47.14,47.51,47.14,47.42,25324.0,45.665,46.0235,45.665,45.9363,25324.0
2023-03-23 10:00:00,47.44,47.55,47.36,47.41,28589.0,45.9556,46.0622,45.8781,45.9266,28589.0
2023-03-23 10:30:00,47.42,47.84,47.36,47.84,19649.0,45.9363,46.3431,45.8781,46.3431,19649.0
2023-03-23 11:00:00,47.88,48.05,47.84,47.84,84586.0,46.3819,46.5466,46.3431,46.3431,84586.0
2023-03-23 11:30:00,47.85,47.96,47.8,47.84,59816.0,46.3528,46.4594,46.3044,46.3431,59816.0
2023-03-23 12:00:00,47.83,47.88,47.55,47.58,26210.0,46.3334,46.3819,46.0622,46.0913,26210.0
2023-03-23 12:30:00,47.59,47.61,47.37,47.43,26295.0,46.1009,46.1203,45.8878,45.946,26295.0
2023-03-23 13:00:00,47.42,47.5,47.15,47.23,18756.0,45.9363,46.0138,45.6747,45.7522,18756.0
2023-03-23 13:30:00,47.21,47.33,46.91,46.93,26916.0,45.7328,45.8491,45.4422,45.4616,26916.0
2023-03-23 14:00:00,46.94,47.03,46.45,46.46,42982.0,45.4713,45.5585,44.9966,45.0063,42982.0
2023-03-23 14:30:00,46.46,46.54,46.11,46.34,42702.0,45.0063,45.0838,44.6673,44.8901,42702.0
2023-03-23 15:00:00,46.36,46.73,46.19,46.38,62743.0,44.9094,45.2679,44.7448,44.9288,62743.0
2023-03-23 15:30:00,46.36,46.93,46.34,46.78,164398.0,44.9094,45.4616,44.8901,45.3163,164398.0
2023-03-24 09:30:00,46.24,46.4,45.9,46.4,43546.0,44.7932,44.9482,44.4638,44.9482,43546.0
2023-03-24 10:00:00,46.4,46.51,45.94,46.19,60994.0,44.9482,45.0547,44.5026,44.7448,60994.0
2023-03-24 10:30:00,46.19,46.24,45.83,45.84,47626.0,44.7448,44.7932,44.396,44.4057,47626.0
2023-03-24 11:00:00,45.86,45.92,45.67,45.77,27739.0,44.4251,44.4832,44.241,44.3379,27739.0
2023-03-24 11:30:00,45.73,46.03,45.67,46.01,26993.0,44.2991,44.5898,44.241,44.5704,26993.0
2023-03-24 12:00:00,46.02,46.11,45.91,46.08,33649.0,44.5801,44.6673,44.4735,44.6382,33649.0
2023-03-24 12:30:00,46.1,46.25,45.95,46.17,12316.0,44.6576,44.8029,44.5123,44.7254,12316.0
2023-03-24 13:00:00,46.17,46.33,46.07,46.27,19492.0,44.7254,44.8804,44.6285,44.8223,19492.0
2023-03-24 13:30:00,46.28,46.35,46.16,46.3,17914.0,44.8319,44.8997,44.7157,44.8513,17914.0
2023-03-24 14:00:00,46.31,46.42,46.28,46.38,19398.0,44.861,44.9676,44.8319,44.9288,19398.0
2023-03-24 14:30:00,46.38,46.56,46.38,46.49,21754.0,44.9288,45.1032,44.9288,45.0354,21754.0
2023-03-24 15:00:00,46.49,46.64,46.36,46.58,19825.0,45.0354,45.1807,44.9094,45.1226,19825.0
2023-03-24 15:30:00,46.59,46.9,46.58,46.82,197631.0,45.1322,45.4325,45.1226,45.355,197631.0
2023-03-27 09:30:00,47.71,48.13,47.02,47.13,106796.0,46.2172,46.6241,45.5488,45.6553,106796.0
2023-03-27 10:00:00,47.2,47.57,47.14,47.39,61598.0,45.7232,46.0816,45.665,45.9072,61598.0
2023-03-27 10:30:00,47.39,47.39,47.1,47.12,68465.0,45.9072,45.9072,45.6263,45.6457,68465.0
2023-03-27 11:00:00,47.12,47.22,47.05,47.22,19092.0,45.6457,45.7425,45.5778,45.7425,19092.0
2023-03-27 11:30:00,47.22,47.33,47.19,47.19,19670.0,45.7425,45.8491,45.7135,45.7135,19670.0
2023-03-27 12:00:00,47.19,47.36,47.19,47.33,23177.0,45.7135,45.8781,45.7135,45.8491,23177.0
2023-03-27 12:30:00,47.34,47.39,47.28,47.31,19863.0,45.8588,45.9072,45.8006,45.8297,19863.0
2023-03-27 13:00:00,47.32,47.41,47.29,47.38,13070.0,45.8394,45.9266,45.8103,45.8975,13070.0
2023-03-27 13:30:00,47.39,47.46,47.33,47.37,14168.0,45.9072,45.975,45.8491,45.8878,14168.0
2023-03-27 14:00:00,47.37,47.53,47.34,47.5,27914.0,45.8878,46.0428,45.8588,46.0138,27914.0
2023-03-27 14:30:00,47.48,47.54,47.35,47.39,52067.0,45.9944,46.0525,45.8685,45.9072,52067.0
2023-03-27 15:00:00,47.38,47.47,47.22,47.24,43189.0,45.8975,45.9847,45.7425,45.7619,43189.0
2023-03-27 15:30:00,47.26,47.26,46.96,47.17,130452.0,45.7813,45.7813,45.4907,45.6941,130452.0
2023-03-28 09:30:00,47.11,47.4,46.91,47.18,30189.0,45.636,45.9169,45.4422,45.7038,30189.0
2023-03-28 10:00:00,47.09,47.43,47.09,47.35,42740.0,45.6166,45.946,45.6166,45.8685,42740.0
2023-03-28 10:30:00,47.37,47.37,47.09,47.24,20658.0,45.8878,45.8878,45.6166,45.7619,20658.0
2023-03-28 11:00:00,47.23,47.3,47.12,47.29,22037.0,45.7522,45.82,45.6457,45.8103,22037.0
2023-03-28 11:30:00,47.29,47.42,47.18,47.27,41945.0,45.8103,45.9363,45.7038,45.791,41945.0
2023-03-28 12:00:00,47.27,47.35,47.23,47.25,10497.0,45.791,45.8685,45.7522,45.7716,10497.0
2023-03-28 12:30:00,47.25,47.5,47.22,47.43,17299.0,45.7716,46.0138,45.7425,45.946,17299.0
2023-03-28 13:00:00,47.43,47.44,47.32,47.32,14321.0,45.946,45.9556,45.8394,45.8394,14321.0
2023-03-28 13:30:00,47.33,47.35,47.17,47.32,69876.0,45.8491,45.8685,45.6941,45.8394,69876.0
2023-03-28 14:00:00,47.31,47.42,47.29,47.29,16137.0,45.8297,45.9363,45.8103,45.8103,16137.0
2023-03-28 14:30:00,47.31,47.6,47.3,47.54,27895.0,45.8297,46.1106,45.82,46.0525,27895.0
2023-03-28 15:00:00,47.55,47.58,47.42,47.44,36584.0,46.0622,46.0913,45.9363,45.9556,36584.0
2023-03-28 15:30:00,47.44,47.65,47.4,47.63,98111.0,45.9556,46.1591,45.9169,46.1397,98111.0
2023-03-29 09:30:00,48.15,48.52,48.13,48.39,30853.0,46.6434,47.0019,46.6241,46.8759,30853.0
2023-03-29 10:00:00,48.39,48.44,48.17,48.34,42952.0,46.8759,46.9244,46.6628,46.8275,42952.0
2023-03-29 10:30:00,48.37,48.46,48.08,48.08,25666.0,46.8565,46.9437,46.5756,46.5756,25666.0
2023-03-29 11:00:00,48.08,48.24,48.08,48.17,13650.0,46.5756,46.7306,46.5756,46.6628,13650.0
2023-03-29 11:30:00,48.21,48.28,48.2,48.27,12482.0,46.7016,46.7694,46.6919,46.7597,12482.0
2023-03-29 12:00:00,48.26,48.33,48.24,48.26,12137.0,46.75,46.8178,46.7306,46.75,12137.0
2023-03-29 12:30:00,48.27,48.31,48.2,48.3,15088.0,46.7597,46.7984,46.6919,46.7887,15088.0
2023-03-29 13:00:00,48.29,48.43,48.26,48.43,8347.0,46.779,46.9147,46.75,46.9147,8347.0
2023-03-29 13:30:00,48.42,48.46,48.36,48.44,16428.0,46.905,46.9437,46.8469,46.9244,16428.0
2023-03-29 14:00:00,48.45,48.48,48.38,48.44,13135.0,46.934,46.9631,46.8662,46.9244,13135.0
2023-03-29 14:30:00,48.44,48.63,48.42,48.61,21890.0,46.9244,47.1084,46.905,47.089,21890.0
2023-03-29 15:00:00,48.6,48.81,48.52,48.8,30753.0,47.0793,47.2828,47.0019,47.2731,30753.0
2023-03-29 15:30:00,48.8,48.81,48.5,48.79,137439.0,47.2731,47.2828,46.9825,47.2634,137439.0
2023-03-30 09:30:00,49.39,49.53,48.93,49.43,21795.0,47.8446,47.9802,47.399,47.8834,21795.0
2023-03-30 10:00:00,49.42,49.56,49.25,49.46,40903.0,47.8737,48.0093,47.709,47.9124,40903.0
2023-03-30 10:30:00,49.45,49.57,49.29,49.44,28898.0,47.9028,48.019,47.7478,47.8931,28898.0
2023-03-30 11:00:00,49.44,49.51,49.25,49.29,28624.0,47.8931,47.9609,47.709,47.7478,28624.0
2023-03-30 11:30:00,49.29,49.34,49.1,49.28,106066.0,47.7478,47.7962,47.5637,47.7381,106066.0
2023-03-30 12:00:00,49.29,49.29,49.12,49.21,15668.0,47.7478,47.7478,47.5831,47.6703,15668.0
2023-03-30 12:30:00,49.2,49.2,49.01,49.07,8694.0,47.6606,47.6606,47.4765,47.5346,8694.0
2023-03-30 13:00:00,49.08,49.19,49.08,49.16,12457.0,47.5443,47.6509,47.5443,47.6218,12457.0
2023-03-30 13:30:00,49.13,49.13,48.95,49.05,15481.0,47.5928,47.5928,47.4184,47.5153,15481.0
2023-03-30 14:00:00,49.05,49.14,49.0,49.09,15420.0,47.5153,47.6025,47.4668,47.554,15420.0
2023-03-30 14:30:00,49.11,49.17,48.97,49.04,21819.0,47.5734,47.6315,47.4378,47.5056,21819.0
2023-03-30 15:00:00,49.04,49.05,48.94,48.96,20736.0,47.5056,47.5153,47.4087,47.4281,20736.0
2023-03-30 15:30:00,48.96,49.07,48.89,49.05,111255.0,47.4281,47.5346,47.3603,47.5153,111255.0
2023-03-31 09:30:00,49.43,49.65,49.2,49.6,28624.0,47.8834,48.0965,47.6606,48.0481,28624.0
2023-03-31 10:00:00,49.57,49.71,49.46,49.54,20729.0,48.019,48.1546,47.9124,47.9899,20729.0
2023-03-31 10:30:00,49.55,49.61,49.49,49.6,17791.0,47.9996,48.0577,47.9415,48.0481,17791.0
2023-03-31 11:00:00,49.6,49.87,49.57,49.8,23025.0,48.0481,48.3096,48.019,48.2418,23025.0
2023-03-31 11:30:00,49.8,49.82,49.73,49.77,16859.0,48.2418,48.2612,48.174,48.2127,16859.0
2023-03-31 12:00:00,49.77,49.95,49.77,49.89,24279.0,48.2127,48.3871,48.2127,48.329,24279.0
2023-03-31 12:30:00,49.89,49.9,49.68,49.71,10503.0,48.329,48.3387,48.1256,48.1546,10503.0
2023-03-31 13:00:00,49.71,49.71,49.62,49.63,10024.0,48.1546,48.1546,48.0674,48.0771,10024.0
2023-03-31 13:30:00,49.64,49.64,49.48,49.54,10859.0,48.0868,48.0868,47.9318,47.9899,10859.0
2023-03-31 14:00:00,49.52,49.68,49.51,49.52,11472.0,47.9706,48.1256,47.9609,47.9706,11472.0
2023-03-31 14:30:00,49.53,49.6,49.48,49.59,14205.0,47.9802,48.0481,47.9318,48.0384,14205.0
2023-03-31 15:00:00,49.61,49.82,49.59,49.8,16095.0,48.0577,48.2612,48.0384,48.2418,16095.0
2023-03-31 15:30:00,49.8,50.07,49.59,50.05,125126.0,48.2418,48.5034,48.0384,48.484,125126.0
2023-04-03 09:30:00,49.86,50.11,49.55,49.69,30975.0,48.2999,48.5421,47.9996,48.1352,30975.0
2023-04-03 10:00:00,49.71,49.72,49.5,49.69,40788.0,48.1546,48.1643,47.9512,48.1352,40788.0
2023-04-03 10:30:00,49.69,49.72,49.1,49.16,25159.0,48.1352,48.1643,47.5637,47.6218,25159.0
2023-04-03 11:00:00,49.17,49.24,49.02,49.13,15339.0,47.6315,47.6993,47.4862,47.5928,15339.0
2023-04-03 11:30:00,49.12,49.27,49.1,49.25,18204.0,47.5831,47.7284,47.5637,47.709,18204.0
2023-04-03 12:00:00,49.25,49.33,49.22,49.29,15850.0,47.709,47.7865,47.6799,47.7478,15850.0
2023-04-03 12:30:00,49.29,49.34,49.12,49.12,17609.0,47.7478,47.7962,47.5831,47.5831,17609.0
2023-04-03 13:00:00,49.1,49.28,49.07,49.2,13730.0,47.5637,47.7381,47.5346,47.6606,13730.0
2023-04-03 13:30:00,49.19,49.34,49.15,49.34,11986.0,47.6509,47.7962,47.6121,47.7962,11986.0
2023-04-03 14:00:00,49.34,49.39,49.29,49.38,26110.0,47.7962,47.8446,47.7478,47.8349,26110.0
2023-04-03 14:30:00,49.37,49.46,49.32,49.33,55988.0,47.8253,47.9124,47.7768,47.7865,55988.0
2023-04-03 15:00:00,49.34,49.37,49.23,49.34,32929.0,47.7962,47.8253,47.6896,47.7962,32929.0
2023-04-03 15:30:00,49.34,49.6,49.3,49.41,131213.0,47.7962,48.0481,47.7574,47.864,131213.0
2023-04-04 09:30:00,49.41,49.54,48.8,48.8,28007.0,47.864,47.9899,47.2731,47.2731,28007.0
2023-04-04 10:00:00,48.82,48.99,48.45,48.53,32212.0,47.2925,47.4571,46.934,47.0115,32212.0
2023-04-04 10:30:00,48.56,48.63,48.25,48.25,19426.0,47.0406,47.1084,46.7403,46.7403,19426.0
2023-04-04 11:00:00,48.27,48.28,47.95,48.09,13681.0,46.7597,46.7694,46.4497,46.5853,13681.0
2023-04-04 11:30:00,48.07,48.12,47.71,47.71,11531.0,46.5659,46.6144,46.2172,46.2172,11531.0
2023-04-04 12:00:00,47.77,47.79,47.61,47.73,13130.0,46.2753,46.2947,46.1203,46.2366,13130.0
2023-04-04 12:30:00,47.73,47.77,47.6,47.66,15471.0,46.2366,46.2753,46.1106,46.1688,15471.0
2023-04-04 13:00:00,47.66,47.72,47.61,47.64,24185.0,46.1688,46.2269,46.1203,46.1494,24185.0
2023-04-04 13:30:00,47.64,47.68,47.52,47.53,29592.0,46.1494,46.1881,46.0331,46.0428,29592.0
2023-04-04 14:00:00,47.54,47.55,47.35,47.35,15456.0,46.0525,46.0622,45.8685,45.8685,15456.0
2023-04-04 14:30:00,47.31,47.51,47.31,47.39,35052.0,45.8297,46.0235,45.8297,45.9072,35052.0
2023-04-04 15:00:00,47.38,47.47,47.28,47.3,32015.0,45.8975,45.9847,45.8006,45.82,32015.0
2023-04-04 15:30:00,47.31,47.64,47.23,47.53,157021.0,45.8297,46.1494,45.7522,46.0428,157021.0
2023-04-05 09:30:00,47.38,47.39,46.61,47.1,42509.0,45.8975,45.9072,45.1516,45.6263,42509.0
2023-04-05 10:00:00,47.09,47.16,46.74,46.94,26654.0,45.6166,45.6844,45.2775,45.4713,26654.0
2023-04-05 10:30:00,46.94,47.09,46.73,46.79,20008.0,45.4713,45.6166,45.2679,45.326,20008.0
2023-04-05 11:00:00,46.77,46.8,46.57,46.59,19821.0,45.3066,45.3357,45.1129,45.1322,19821.0
2023-04-05 11:30:00,46.59,46.76,46.52,46.6,12384.0,45.1322,45.2969,45.0644,45.1419,12384.0
2023-04-05 12:00:00,46.6,46.61,46.33,46.4,34405.0,45.1419,45.1516,44.8804,44.9482,34405.0
2023-04-05 12:30:00,46.37,46.41,46.29,46.36,18673.0,44.9191,44.9579,44.8416,44.9094,18673.0
2023-04-05 13:00:00,46.36,46.53,46.36,46.5,18377.0,44.9094,45.0741,44.9094,45.0451,18377.0
2023-04-05 13:30:00,46.5,46.5,46.31,46.33,21155.0,45.0451,45.0451,44.861,44.8804,21155.0
2023-04-05 14:00:00,46.31,46.45,46.23,46.23,24526.0,44.861,44.9966,44.7835,44.7835,24526.0
2023-04-05 14:30:00,46.23,46.27,46.16,46.25,58473.0,44.7835,44.8223,44.7157,44.8029,58473.0
2023-04-05 15:00:00,46.25,46.28,46.13,46.26,43367.0,44.8029,44.8319,44.6866,44.8126,43367.0
2023-04-05 15:30:00,46.27,46.55,46.24,46.41,184320.0,44.8223,45.0935,44.7932,44.9579,184320.0
2023-04-06 09:30:00,46.3,46.3,45.6,45.81,24898.0,44.8513,44.8513,44.1732,44.3766,24898.0
2023-04-06 10:00:00,45.85,46.15,45.85,45.96,38820.0,44.4154,44.706,44.4154,44.522,38820.0
2023-04-06 10:30:00,45.94,46.01,45.6,45.64,45421.0,44.5026,44.5704,44.1732,44.212,45421.0
2023-04-06 11:00:00,45.64,45.9,45.59,45.88,39169.0,44.212,44.4638,44.1635,44.4445,39169.0
2023-04-06 11:30:00,45.83,45.98,45.77,45.94,8725.0,44.396,44.5413,44.3379,44.5026,8725.0
2023-04-06 12:00:00,45.99,46.04,45.96,46.01,6809.0,44.551,44.5994,44.522,44.5704,6809.0
2023-04-06 12:30:00,45.99,46.15,45.9,45.9,9061.0,44.551,44.706,44.4638,44.4638,9061.0
2023-04-06 13:00:00,45.89,46.04,45.87,46.01,13636.0,44.4541,44.5994,44.4348,44.5704,13636.0
2023-04-06 13:30:00,46.02,46.04,45.88,45.88,10400.0,44.5801,44.5994,44.4445,44.4445,10400.0
2023-04-06 14:00:00,45.89,45.97,45.88,45.96,13744.0,44.4541,44.5316,44.4445,44.522,13744.0
2023-04-06 14:30:00,45.96,46.04,45.94,45.95,17972.0,44.522,44.5994,44.5026,44.5123,17972.0
2023-04-06 15:00:00,45.96,45.97,45.82,45.88,22186.0,44.522,44.5316,44.3863,44.4445,22186.0
2023-04-06 15:30:00,45.89,45.91,45.74,45.79,107547.0,44.4541,44.4735,44.3088,44.3573,107547.0
2023-04-10 09:30:00,45.68,46.33,45.52,46.29,54323.0,44.2507,44.8804,44.0957,44.8416,54323.0
2023-04-10 10:00:00,46.28,46.59,46.21,46.46,38731.0,44.8319,45.1322,44.7641,45.0063,38731.0
2023-04-10 10:30:00,46.48,46.62,46.34,46.34,22447.0,45.0257,45.1613,44.8901,44.8901,22447.0
2023-04-10 11:00:00,46.35,46.39,46.22,46.3,16199.0,44.8997,44.9385,44.7738,44.8513,16199.0
2023-04-10 11:30:00,46.32,46.35,46.09,46.12,31962.0,44.8707,44.8997,44.6479,44.6769,31962.0
2023-04-10 12:00:00,46.11,46.22,46.05,46.19,10204.0,44.6673,44.7738,44.6091,44.7448,10204.0
2023-04-10 12:30:00,46.18,46.35,46.16,46.33,10231.0,44.7351,44.8997,44.7157,44.8804,10231.0
2023-04-10 13:00:00,46.35,46.38,46.26,46.27,15016.0,44.8997,44.9288,44.8126,44.8223,15016.0
2023-04-10 13:30:00,46.26,46.34,46.23,46.26,10400.0,44.8126,44.8901,44.7835,44.8126,10400.0
2023-04-10 14:00:00,46.23,46.37,46.23,46.33,6221.0,44.7835,44.9191,44.7835,44.8804,6221.0
2023-04-10 14:30:00,46.32,46.44,46.3,46.44,13181.0,44.8707,44.9869,44.8513,44.9869,13181.0
2023-04-10 15:00:00,46.44,46.57,46.41,46.57,26775.0,44.9869,45.1129,44.9579,45.1129,26775.0
2023-04-10 15:30:00,46.57,46.74,46.56,46.71,115055.0,45.1129,45.2775,45.1032,45.2485,115055.0
2023-04-11 09:30:00,47.09,47.3,47.01,47.09,62200.0,45.6166,45.82,45.5391,45.6166,62200.0
2023-04-11 10:00:00,47.05,47.35,47.02,47.3,17458.0,45.5778,45.8685,45.5488,45.82,17458.0
2023-04-11 10:30:00,47.3,47.33,46.98,47.04,29710.0,45.82,45.8491,45.51,45.5682,29710.0
2023-04-11 11:00:00,47.05,47.18,47.02,47.12,28973.0,45.5778,45.7038,45.5488,45.6457,28973.0
2023-04-11 11:30:00,47.11,47.27,47.06,47.25,18526.0,45.636,45.791,45.5875,45.7716,18526.0
2023-04-11 12:00:00,47.29,47.32,47.21,47.26,13845.0,45.8103,45.8394,45.7328,45.7813,13845.0
2023-04-11 12:30:00,47.24,47.26,47.11,47.14,11057.0,45.7619,45.7813,45.636,45.665,11057.0
2023-04-11 13:00:00,47.16,47.24,47.06,47.11,18209.0,45.6844,45.7619,45.5875,45.636,18209.0
2023-04-11 13:30:00,47.11,47.13,47.05,47.13,19494.0,45.636,45.6553,45.5778,45.6553,19494.0
2023-04-11 14:00:00,47.14,47.14,47.02,47.05,30140.0,45.665,45.665,45.5488,45.5778,30140.0
2023-04-11 14:30:00,47.05,47.12,47.04,47.07,35889.0,45.5778,45.6457,45.5682,45.5972,35889.0
2023-04-11 15:00:00,47.06,47.2,47.01,47.2,50075.0,45.5875,45.7232,45.5391,45.7232,50075.0
2023-04-11 15:30:00,47.23,47.24,46.9,47.02,80575.0,45.7522,45.7619,45.4325,45.5488,80575.0
2023-04-12 09:30:00,47.56,47.67,47.06,47.08,39478.0,46.0719,46.1784,45.5875,45.6069,39478.0
2023-04-12 10:00:00,47.06,47.2,46.91,47.13,46004.0,45.5875,45.7232,45.4422,45.6553,46004.0
2023-04-12 10:30:00,47.14,47.15,46.9,46.92,41198.0,45.665,45.6747,45.4325,45.4519,41198.0
2023-04-12 11:00:00,46.9,47.0,46.74,46.99,25764.0,45.4325,45.5294,45.2775,45.5197,25764.0
2023-04-12 11:30:00,46.98,47.04,46.93,47.04,9649.0,45.51,45.5682,45.4616,45.5682,9649.0
2023-04-12 12:00:00,47.04,47.07,46.89,46.97,22588.0,45.5682,45.5972,45.4229,45.5003,22588.0
2023-04-12 12:30:00,46.98,47.0,46.86,46.96,9309.0,45.51,45.5294,45.3938,45.4907,9309.0
2023-04-12 13:00:00,46.95,47.1,46.94,47.01,11823.0,45.481,45.6263,45.4713,45.5391,11823.0
2023-04-12 13:30:00,47.02,47.05,46.95,47.02,16307.0,45.5488,45.5778,45.481,45.5488,16307.0
2023-04-12 14:00:00,47.05,47.1,46.85,46.86,16640.0,45.5778,45.6263,45.3841,45.3938,16640.0
2023-04-12 14:30:00,46.85,46.88,46.74,46.81,12679.0,45.3841,45.4132,45.2775,45.3454,12679.0
2023-04-12 15:00:00,46.81,46.83,46.66,46.7,14085.0,45.3454,45.3647,45.2,45.2388,14085.0
2023-04-12 15:30:00,46.68,46.93,46.68,46.75,85212.0,45.2194,45.4616,45.2194,45.2872,85212.0
2023-04-13 09:30:00,47.09,47.09,46.56,46.65,43176.0,45.6166,45.6166,45.1032,45.1904,43176.0
2023-04-13 10:00:00,46.61,46.75,46.38,46.75,81336.0,45.1516,45.2872,44.9288,45.2872,81336.0
2023-04-13 10:30:00,46.76,46.76,46.57,46.62,9841.0,45.2969,45.2969,45.1129,45.1613,9841.0
2023-04-13 11:00:00,46.64,46.76,46.61,46.76,15411.0,45.1807,45.2969,45.1516,45.2969,15411.0
2023-04-13 11:30:00,46.76,46.79,46.65,46.79,25004.0,45.2969,45.326,45.1904,45.326,25004.0
2023-04-13 12:00:00,46.79,46.94,46.79,46.89,23573.0,45.326,45.4713,45.326,45.4229,23573.0
2023-04-13 12:30:00,46.9,46.95,46.87,46.93,8321.0,45.4325,45.481,45.4035,45.4616,8321.0
2023-04-13 13:00:00,46.94,47.27,46.93,47.23,37670.0,45.4713,45.791,45.4616,45.7522,37670.0
2023-04-13 13:30:00,47.23,47.39,47.21,47.26,34119.0,45.7522,45.9072,45.7328,45.7813,34119.0
2023-04-13 14:00:00,47.29,47.42,47.27,47.38,98089.0,45.8103,45.9363,45.791,45.8975,98089.0
2023-04-13 14:30:00,47.37,47.49,47.33,47.41,23333.0,45.8878,46.0041,45.8491,45.9266,23333.0
2023-04-13 15:00:00,47.41,47.51,47.38,47.46,31662.0,45.9266,46.0235,45.8975,45.975,31662.0
2023-04-13 15:30:00,47.46,47.47,47.18,47.23,190485.0,45.975,45.9847,45.7038,45.7522,190485.0
2023-04-14 09:30:00,47.24,48.04,47.24,47.94,30761.0,45.7619,46.5369,45.7619,46.44,30761.0
2023-04-14 10:00:00,47.89,48.11,47.78,47.83,25597.0,46.3916,46.6047,46.285,46.3334,25597.0
2023-04-14 10:30:00,47.82,47.87,47.63,47.75,27029.0,46.3238,46.3722,46.1397,46.2559,27029.0
2023-04-14 11:00:00,47.73,47.76,47.5,47.57,21570.0,46.2366,46.2656,46.0138,46.0816,21570.0
2023-04-14 11:30:00,47.58,47.62,47.46,47.56,18314.0,46.0913,46.13,45.975,46.0719,18314.0
2023-04-14 12:00:00,47.54,47.6,47.35,47.38,23464.0,46.0525,46.1106,45.8685,45.8975,23464.0
2023-04-14 12:30:00,47.36,47.4,47.27,47.31,15188.0,45.8781,45.9169,45.791,45.8297,15188.0
2023-04-14 13:00:00,47.32,47.46,47.3,47.3,13150.0,45.8394,45.975,45.82,45.82,13150.0
2023-04-14 13:30:00,47.28,47.28,47.16,47.25,22467.0,45.8006,45.8006,45.6844,45.7716,22467.0
2023-04-14 14:00:00,47.26,47.37,47.19,47.37,24540.0,45.7813,45.8878,45.7135,45.8878,24540.0
2023-04-14 14:30:00,47.37,47.43,47.32,47.36,39339.0,45.8878,45.946,45.8394,45.8781,39339.0
2023-04-14 15:00:00,47.35,47.44,47.17,47.44,33294.0,45.8685,45.9556,45.6941,45.9556,33294.0
2023-04-14 15:30:00,47.44,47.5,47.28,47.33,151629.0,45.9556,46.0138,45.8006,45.8491,151629.0
2023-04-17 09:30:00,47.33,47.48,47.23,47.3,29941.0,45.8491,45.9944,45.7522,45.82,29941.0
2023-04-17 10:00:00,47.29,47.45,47.17,47.32,44948.0,45.8103,45.9653,45.6941,45.8394,44948.0
2023-04-17 10:30:00,47.34,47.48,47.21,47.33,21916.0,45.8588,45.9944,45.7328,45.8491,21916.0
2023-04-17 11:00:00,47.33,47.36,47.21,47.24,18009.0,45.8491,45.8781,45.7328,45.7619,18009.0
2023-04-17 11:30:00,47.24,47.27,47.17,47.19,12839.0,45.7619,45.791,45.6941,45.7135,12839.0
2023-04-17 12:00:00,47.19,47.29,47.17,47.25,22258.0,45.7135,45.8103,45.6941,45.7716,22258.0
2023-04-17 12:30:00,47.25,47.3,47.23,47.3,9743.0,45.7716,45.82,45.7522,45.82,9743.0
2023-04-17 13:00:00,47.32,47.35,47.27,47.3,10730.0,45.8394,45.8685,45.791,45.82,10730.0
2023-04-17 13:30:00,47.31,47.33,47.23,47.24,14335.0,45.8297,45.8491,45.7522,45.7619,14335.0
2023-04-17 14:00:00,47.24,47.24,47.17,47.2,43662.0,45.7619,45.7619,45.6941,45.7232,43662.0
2023-04-17 14:30:00,47.21,47.25,47.17,47.2,148604.0,45.7328,45.7716,45.6941,45.7232,148604.0
2023-04-17 15:00:00,47.2,47.36,47.2,47.34,152394.0,45.7232,45.8781,45.7232,45.8588,152394.0
2023-04-17 15:30:00,47.34,47.35,47.25,47.33,306973.0,45.8588,45.8685,45.7716,45.8491,306973.0
2023-04-18 09:30:00,47.7,48.11,47.46,47.54,37800.0,46.2075,46.6047,45.975,46.0525,37800.0
2023-04-18 10:00:00,47.51,47.76,47.44,47.56,52716.0,46.0235,46.2656,45.9556,46.0719,52716.0
2023-04-18 10:30:00,47.56,47.62,47.35,47.39,34882.0,46.0719,46.13,45.8685,45.9072,34882.0
2023-04-18 11:00:00,47.42,47.47,47.28,47.29,25555.0,45.9363,45.9847,45.8006,45.8103,25555.0
2023-04-18 11:30:00,47.31,47.32,47.16,47.2,25967.0,45.8297,45.8394,45.6844,45.7232,25967.0
2023-04-18 12:00:00,47.2,47.29,47.15,47.27,45533.0,45.7232,45.8103,45.6747,45.791,45533.0
2023-04-18 12:30:00,47.27,47.37,47.21,47.22,19387.0,45.791,45.8878,45.7328,45.7425,19387.0
2023-04-18 13:00:00,47.2,47.35,47.18,47.32,23176.0,45.7232,45.8685,45.7038,45.8394,23176.0
2023-04-18 13:30:00,47.31,47.46,47.29,47.43,61970.0,45.8297,45.975,45.8103,45.946,61970.0
2023-04-18 14:00:00,47.43,47.54,47.3,47.48,32303.0,45.946,46.0525,45.82,45.9944,32303.0
2023-04-18 14:30:00,47.49,47.54,47.36,47.44,33472.0,46.0041,46.0525,45.8781,45.9556,33472.0
2023-04-18 15:00:00,47.45,47.58,47.43,47.5,57616.0,45.9653,46.0913,45.946,46.0138,57616.0
2023-04-18 15:30:00,47.49,47.65,47.48,47.54,336874.0,46.0041,46.1591,45.9944,46.0525,336874.0
2023-04-19 09:30:00,47.47,47.62,47.26,47.4,30538.0,45.9847,46.13,45.7813,45.9169,30538.0
2023-04-19 10:00:00,47.4,47.71,47.39,47.68,72842.0,45.9169,46.2172,45.9072,46.1881,72842.0
2023-04-19 10:30:00,47.69,47.79,47.62,47.67,32098.0,46.1978,46.2947,46.13,46.1784,32098.0
2023-04-19 11:00:00,47.68,47.75,47.62,47.66,25157.0,46.1881,46.2559,46.13,46.1688,25157.0
2023-04-19 11:30:00,47.66,47.66,47.39,47.48,24004.0,46.1688,46.1688,45.9072,45.9944,24004.0
2023-04-19 12:00:00,47.49,47.59,47.48,47.58,31533.0,46.0041,46.1009,45.9944,46.0913,31533.0
2023-04-19 12:30:00,47.59,47.72,47.54,47.67,147742.0,46.1009,46.2269,46.0525,46.1784,147742.0
2023-04-19 13:00:00,47.69,47.75,47.62,47.75,32701.0,46.1978,46.2559,46.13,46.2559,32701.0
2023-04-19 13:30:00,47.75,47.85,47.67,47.85,27634.0,46.2559,46.3528,46.1784,46.3528,27634.0
2023-04-19 14:00:00,47.85,47.98,47.83,47.98,38831.0,46.3528,46.4787,46.3334,46.4787,38831.0
2023-04-19 14:30:00,47.99,48.04,47.93,48.02,29361.0,46.4884,46.5369,46.4303,46.5175,29361.0
2023-04-19 15:00:00,48.04,48.1,48.01,48.03,38907.0,46.5369,46.595,46.5078,46.5272,38907.0
2023-04-19 15:30:00,48.04,48.17,47.95,48.01,260709.0,46.5369,46.6628,46.4497,46.5078,260709.0
2023-04-20 09:30:00,47.61,47.65,46.92,47.05,81422.0,46.1203,46.1591,45.4519,45.5778,81422.0
2023-04-20 10:00:00,47.08,47.39,46.97,47.29,49632.0,45.6069,45.9072,45.5003,45.8103,49632.0
2023-04-20 10:30:00,47.29,47.48,47.29,47.38,106391.0,45.8103,45.9944,45.8103,45.8975,106391.0
2023-04-20 11:00:00,47.39,47.41,47.22,47.24,62957.0,45.9072,45.9266,45.7425,45.7619,62957.0
2023-04-20 11:30:00,47.24,47.53,47.24,47.47,19587.0,45.7619,46.0428,45.7619,45.9847,19587.0
2023-04-20 12:00:00,47.49,47.71,47.47,47.69,15314.0,46.0041,46.2172,45.9847,46.1978,15314.0
2023-04-20 12:30:00,47.69,47.85,47.69,47.8,67996.0,46.1978,46.3528,46.1978,46.3044,67996.0
2023-04-20 13:00:00,47.81,47.84,47.73,47.76,22157.0,46.3141,46.3431,46.2366,46.2656,22157.0
2023-04-20 13:30:00,47.77,47.93,47.71,47.89,23491.0,46.2753,46.4303,46.2172,46.3916,23491.0
2023-04-20 14:00:00,47.89,47.99,47.85,47.9,31559.0,46.3916,46.4884,46.3528,46.4012,31559.0
2023-04-20 14:30:00,47.89,47.89,47.71,47.84,31772.0,46.3916,46.3916,46.2172,46.3431,31772.0
2023-04-20 15:00:00,47.84,47.85,47.57,47.58,64872.0,46.3431,46.3528,46.0816,46.0913,64872.0
2023-04-20 15:30:00,47.59,48.06,47.59,48.02,248810.0,46.1009,46.5562,46.1009,46.5175,248810.0
2023-04-21 09:30:00,47.91,48.15,47.55,47.71,25098.0,46.4109,46.6434,46.0622,46.2172,25098.0
2023-04-21 10:00:00,47.7,48.06,47.64,47.99,23395.0,46.2075,46.5562,46.1494,46.4884,23395.0
2023-04-21 10:30:00,48.0,48.07,47.68,47.73,26673.0,46.4981,46.5659,46.1881,46.2366,26673.0
2023-04-21 11:00:00,47.73,47.78,47.62,47.73,23136.0,46.2366,46.285,46.13,46.2366,23136.0
2023-04-21 11:30:00,47.74,47.81,47.54,47.73,30447.0,46.2463,46.3141,46.0525,46.2366,30447.0
2023-04-21 12:00:00,47.74,47.76,47.68,47.68,17026.0,46.2463,46.2656,46.1881,46.1881,17026.0
2023-04-21 12:30:00,47.68,47.68,47.59,47.66,25786.0,46.1881,46.1881,46.1009,46.1688,25786.0
2023-04-21 13:00:00,47.67,47.7,47.53,47.56,26334.0,46.1784,46.2075,46.0428,46.0719,26334.0
2023-04-21 13:30:00,47.58,47.81,47.58,47.79,19164.0,46.0913,46.3141,46.0913,46.2947,19164.0
2023-04-21 14:00:00,47.79,47.93,47.79,47.9,23049.0,46.2947,46.4303,46.2947,46.4012,23049.0
2023-04-21 14:30:00,47.9,47.92,47.76,47.82,21244.0,46.4012,46.4206,46.2656,46.3238,21244.0
2023-04-21 15:00:00,47.84,47.86,47.73,47.78,31707.0,46.3431,46.3625,46.2366,46.285,31707.0
2023-04-21 15:30:00,47.78,47.92,47.76,47.81,135746.0,46.285,46.4206,46.2656,46.3141,135746.0
2023-04-24 09:30:00,47.62,47.97,47.58,47.97,57129.0,46.13,46.4691,46.0913,46.4691,57129.0
2023-04-24 10:00:00,47.96,48.1,47.69,47.95,96305.0,46.4594,46.595,46.1978,46.4497,96305.0
2023-04-24 10:30:00,47.97,48.03,47.65,47.65,42130.0,46.4691,46.5272,46.1591,46.1591,42130.0
2023-04-24 11:00:00,47.65,47.67,47.57,47.57,23881.0,46.1591,46.1784,46.0816,46.0816,23881.0
2023-04-24 11:30:00,47.57,47.75,47.56,47.66,31308.0,46.0816,46.2559,46.0719,46.1688,31308.0
2023-04-24 12:00:00,47.64,47.82,47.63,47.79,42166.0,46.1494,46.3238,46.1397,46.2947,42166.0
2023-04-24 12:30:00,47.77,47.88,47.75,47.84,21300.0,46.2753,46.3819,46.2559,46.3431,21300.0
2023-04-24 13:00:00,47.84,47.85,47.74,47.78,60220.0,46.3431,46.3528,46.2463,46.285,60220.0
2023-04-24 13:30:00,47.79,47.84,47.78,47.8,23645.0,46.2947,46.3431,46.285,46.3044,23645.0
2023-04-24 14:00:00,47.8,47.86,47.75,47.78,31782.0,46.3044,46.3625,46.2559,46.285,31782.0
2023-04-24 14:30:00,47.78,47.86,47.75,47.85,46558.0,46.285,46.3625,46.2559,46.3528,46558.0
2023-04-24 15:00:00,47.85,47.91,47.78,47.91,92958.0,46.3528,46.4109,46.285,46.4109,92958.0
2023-04-24 15:30:00,47.91,48.08,47.84,47.86,416756.0,46.4109,46.5756,46.3431,46.3625,416756.0
2023-04-25 09:30:00,46.41,46.41,44.11,45.12,317024.0,44.9579,44.9579,42.7298,43.7082,317024.0
2023-04-25 10:00:00,45.12,45.72,44.69,44.94,342760.0,43.7082,44.2895,43.2917,43.5339,342760.0
2023-04-25 10:30:00,44.94,45.06,44.61,44.8,126230.0,43.5339,43.6501,43.2142,43.3982,126230.0
2023-04-25 11:00:00,44.8,44.85,44.49,44.54,236968.0,43.3982,43.4467,43.0979,43.1464,236968.0
2023-04-25 11:30:00,44.52,44.82,44.35,44.82,112199.0,43.127,43.4176,42.9623,43.4176,112199.0
2023-04-25 12:00:00,44.82,44.87,44.64,44.73,125427.0,43.4176,43.4661,43.2433,43.3304,125427.0
2023-04-25 12:30:00,44.74,44.9,44.5,44.68,97719.0,43.3401,43.4951,43.1076,43.282,97719.0
2023-04-25 13:00:00,44.7,44.72,44.25,44.3,59539.0,43.3014,43.3207,42.8655,42.9139,59539.0
2023-04-25 13:30:00,44.29,44.35,44.02,44.02,53534.0,42.9042,42.9623,42.6427,42.6427,53534.0
2023-04-25 14:00:00,44.04,44.44,43.93,44.37,85001.0,42.662,43.0495,42.5555,42.9817,85001.0
2023-04-25 14:30:00,44.37,44.51,44.33,44.44,104600.0,42.9817,43.1173,42.943,43.0495,104600.0
2023-04-25 15:00:00,44.42,44.59,44.32,44.57,111700.0,43.0301,43.1948,42.9333,43.1754,111700.0
2023-04-25 15:30:00,44.57,44.58,44.02,44.16,448601.0,43.1754,43.1851,42.6427,42.7783,448601.0
2023-04-26 09:30:00,43.82,44.18,43.53,44.05,40420.0,42.4489,42.7976,42.168,42.6717,40420.0
2023-04-26 10:00:00,44.05,44.09,43.43,43.76,72100.0,42.6717,42.7105,42.0711,42.3908,72100.0
2023-04-26 10:30:00,43.73,43.88,43.66,43.8,181435.0,42.3617,42.507,42.2939,42.4295,181435.0
2023-04-26 11:00:00,43.81,43.94,43.67,43.67,146915.0,42.4392,42.5652,42.3036,42.3036,146915.0
2023-04-26 11:30:00,43.68,43.74,43.51,43.64,36794.0,42.3133,42.3714,42.1486,42.2745,36794.0
2023-04-26 12:00:00,43.65,43.81,43.65,43.65,50903.0,42.2842,42.4392,42.2842,42.2842,50903.0
2023-04-26 12:30:00,43.65,43.77,43.46,43.73,238631.0,42.2842,42.4005,42.1002,42.3617,238631.0
2023-04-26 13:00:00,43.74,43.76,43.63,43.68,28584.0,42.3714,42.3908,42.2649,42.3133,28584.0
2023-04-26 13:30:00,43.68,43.76,43.64,43.68,31094.0,42.3133,42.3908,42.2745,42.3133,31094.0
2023-04-26 14:00:00,43.69,43.71,43.42,43.57,53372.0,42.323,42.3424,42.0614,42.2067,53372.0
2023-04-26 14:30:00,43.56,43.59,43.27,43.33,66095.0,42.197,42.2261,41.9161,41.9742,66095.0
2023-04-26 15:00:00,43.32,43.36,43.14,43.22,117902.0,41.9646,42.0033,41.7902,41.8677,117902.0
2023-04-26 15:30:00,43.22,43.23,43.08,43.23,288894.0,41.8677,41.8774,41.7321,41.8774,288894.0
2023-04-27 09:30:00,43.52,43.65,42.69,42.96,48252.0,42.1583,42.2842,41.3543,41.6158,48252.0
2023-04-27 10:00:00,42.96,42.96,42.34,42.41,60375.0,41.6158,41.6158,41.0152,41.083,60375.0
2023-04-27 10:30:00,42.41,42.6,42.1,42.14,121626.0,41.083,41.2671,40.7827,40.8215,121626.0
2023-04-27 11:00:00,42.13,42.52,42.12,42.46,90416.0,40.8118,41.1896,40.8021,41.1315,90416.0
2023-04-27 11:30:00,42.47,42.52,42.33,42.44,57633.0,41.1411,41.1896,41.0055,41.1121,57633.0
2023-04-27 12:00:00,42.45,42.62,42.42,42.48,73068.0,41.1218,41.2865,41.0927,41.1508,73068.0
2023-04-27 12:30:00,42.48,42.78,42.44,42.67,51485.0,41.1508,41.4415,41.1121,41.3349,51485.0
2023-04-27 13:00:00,42.7,42.77,42.61,42.66,57109.0,41.364,41.4318,41.2768,41.3252,57109.0
2023-04-27 13:30:00,42.65,43.04,42.64,42.84,57251.0,41.3155,41.6933,41.3058,41.4996,57251.0
2023-04-27 14:00:00,42.83,42.96,42.78,42.96,52328.0,41.4899,41.6158,41.4415,41.6158,52328.0
2023-04-27 14:30:00,42.96,43.28,42.95,43.27,58976.0,41.6158,41.9258,41.6061,41.9161,58976.0
2023-04-27 15:00:00,43.28,43.3,43.12,43.26,65753.0,41.9258,41.9452,41.7708,41.9064,65753.0
2023-04-27 15:30:00,43.27,43.36,43.24,43.28,185151.0,41.9161,42.0033,41.8871,41.9258,185151.0
2023-04-28 09:30:00,43.03,43.44,42.85,42.87,51569.0,41.6836,42.0808,41.5093,41.5286,51569.0
2023-04-28 10:00:00,42.87,43.45,42.75,43.28,169113.0,41.5286,42.0905,41.4124,41.9258,169113.0
2023-04-28 10:30:00,43.29,43.3,42.91,43.03,121019.0,41.9355,41.9452,41.5674,41.6836,121019.0
2023-04-28 11:00:00,43.01,43.27,42.9,43.2,23252.0,41.6643,41.9161,41.5577,41.8483,23252.0
2023-04-28 11:30:00,43.2,43.44,43.16,43.43,39266.0,41.8483,42.0808,41.8096,42.0711,39266.0
2023-04-28 12:00:00,43.43,43.75,43.43,43.7,52828.0,42.0711,42.3811,42.0711,42.3327,52828.0
2023-04-28 12:30:00,43.69,43.75,43.65,43.66,34085.0,42.323,42.3811,42.2842,42.2939,34085.0
2023-04-28 13:00:00,43.65,43.75,43.57,43.72,32894.0,42.2842,42.3811,42.2067,42.352,32894.0
2023-04-28 13:30:00,43.72,43.75,43.62,43.63,75761.0,42.352,42.3811,42.2552,42.2649,75761.0
2023-04-28 14:00:00,43.64,43.69,43.51,43.52,32335.0,42.2745,42.323,42.1486,42.1583,32335.0
2023-04-28 14:30:00,43.52,43.56,43.38,43.42,26759.0,42.1583,42.197,42.0227,42.0614,26759.0
2023-04-28 15:00:00,43.42,43.61,43.39,43.48,39261.0,42.0614,42.2455,42.0324,42.1195,39261.0
2023-04-28 15:30:00,43.49,43.5,43.41,43.45,163276.0,42.1292,42.1389,42.0517,42.0905,163276.0
2023-05-01 09:30:00,43.53,43.96,43.49,43.69,59667.0,42.168,42.5845,42.1292,42.323,59667.0
2023-05-01 10:00:00,43.68,43.91,43.56,43.76,52237.0,42.3133,42.5361,42.197,42.3908,52237.0
2023-05-01 10:30:00,43.77,43.98,43.75,43.81,41305.0,42.4005,42.6039,42.3811,42.4392,41305.0
2023-05-01 11:00:00,43.82,43.85,43.46,43.49,36067.0,42.4489,42.478,42.1002,42.1292,36067.0
2023-05-01 11:30:00,43.49,43.54,43.4,43.49,35677.0,42.1292,42.1777,42.0421,42.1292,35677.0
2023-05-01 12:00:00,43.49,43.58,43.48,43.57,42002.0,42.1292,42.2164,42.1195,42.2067,42002.0
2023-05-01 12:30:00,43.58,43.6,43.38,43.41,45299.0,42.2164,42.2358,42.0227,42.0517,45299.0
2023-05-01 13:00:00,43.41,43.46,43.36,43.36,28820.0,42.0517,42.1002,42.0033,42.0033,28820.0
2023-05-01 13:30:00,43.37,43.39,43.23,43.25,28312.0,42.013,42.0324,41.8774,41.8967,28312.0
2023-05-01 14:00:00,43.25,43.29,43.13,43.22,47665.0,41.8967,41.9355,41.7805,41.8677,47665.0
2023-05-01 14:30:00,43.23,43.23,43.1,43.17,35971.0,41.8774,41.8774,41.7514,41.8192,35971.0
2023-05-01 15:00:00,43.16,43.19,43.1,43.12,50013.0,41.8096,41.8386,41.7514,41.7708,50013.0
2023-05-01 15:30:00,43.12,43.37,43.09,43.31,147125.0,41.7708,42.013,41.7418,41.9549,147125.0
2023-05-02 09:30:00,43.02,43.13,42.76,43.06,29070.0,41.6739,41.7805,41.4221,41.7127,29070.0
2023-05-02 10:00:00,43.04,43.04,42.14,42.18,23187.0,41.6933,41.6933,40.8215,40.8602,23187.0
2023-05-02 10:30:00,42.16,42.29,42.06,42.13,57374.0,40.8408,40.9668,40.744,40.8118,57374.0
2023-05-02 11:00:00,42.13,42.32,42.07,42.27,108100.0,40.8118,40.9958,40.7537,40.9474,108100.0
2023-05-02 11:30:00,42.26,42.39,42.16,42.19,44948.0,40.9377,41.0637,40.8408,40.8699,44948.0
2023-05-02 12:00:00,42.21,42.37,42.09,42.37,20206.0,40.8893,41.0443,40.773,41.0443,20206.0
2023-05-02 12:30:00,42.37,42.42,42.28,42.35,32761.0,41.0443,41.0927,40.9571,41.0249,32761.0
2023-05-02 13:00:00,42.36,42.61,42.33,42.58,63046.0,41.0346,41.2768,41.0055,41.2477,63046.0
2023-05-02 13:30:00,42.57,42.87,42.53,42.78,35625.0,41.238,41.5286,41.1993,41.4415,35625.0
2023-05-02 14:00:00,42.77,42.77,42.6,42.66,20081.0,41.4318,41.4318,41.2671,41.3252,20081.0
2023-05-02 14:30:00,42.66,42.82,42.6,42.8,13584.0,41.3252,41.4802,41.2671,41.4608,13584.0
2023-05-02 15:00:00,42.82,42.94,42.74,42.91,24635.0,41.4802,41.5964,41.4027,41.5674,24635.0
2023-05-02 15:30:00,42.9,42.92,42.77,42.86,107949.0,41.5577,41.5771,41.4318,41.5189,107949.0
2023-05-03 09:30:00,43.05,43.07,42.65,42.79,52756.0,41.703,41.7224,41.3155,41.4511,52756.0
2023-05-03 10:00:00,42.76,42.81,42.63,42.73,58091.0,41.4221,41.4705,41.2961,41.393,58091.0
2023-05-03 10:30:00,42.73,42.87,42.38,42.63,126714.0,41.393,41.5286,41.054,41.2961,126714.0
2023-05-03 11:00:00,42.62,42.7,42.49,42.63,41575.0,41.2865,41.364,41.1605,41.2961,41575.0
2023-05-03 11:30:00,42.62,42.85,42.58,42.83,36875.0,41.2865,41.5093,41.2477,41.4899,36875.0
2023-05-03 12:00:00,42.84,42.92,42.82,42.86,31088.0,41.4996,41.5771,41.4802,41.5189,31088.0
2023-05-03 12:30:00,42.88,43.0,42.81,43.0,22098.0,41.5383,41.6546,41.4705,41.6546,22098.0
2023-05-03 13:00:00,43.01,43.01,42.83,42.9,36871.0,41.6643,41.6643,41.4899,41.5577,36871.0
2023-05-03 13:30:00,42.9,42.9,42.67,42.85,45539.0,41.5577,41.5577,41.3349,41.5093,45539.0
2023-05-03 14:00:00,42.82,42.94,42.66,42.75,42256.0,41.4802,41.5964,41.3252,41.4124,42256.0
2023-05-03 14:30:00,42.76,42.88,42.48,42.71,63551.0,41.4221,41.5383,41.1508,41.3736,63551.0
2023-05-03 15:00:00,42.69,42.69,42.1,42.1,69393.0,41.3543,41.3543,40.7827,40.7827,69393.0
2023-05-03 15:30:00,42.07,42.15,41.83,41.96,280703.0,40.7537,40.8312,40.5212,40.6471,280703.0
2023-05-04 09:30:00,41.67,41.95,41.2,41.52,22643.0,40.3662,40.6374,39.9109,40.2209,22643.0
2023-05-04 10:00:00,41.52,41.52,40.82,40.93,89830.0,40.2209,40.2209,39.5428,39.6493,89830.0
2023-05-04 10:30:00,40.88,41.01,40.68,40.8,37022.0,39.6009,39.7268,39.4072,39.5234,37022.0
2023-05-04 11:00:00,40.8,41.03,40.68,40.68,34083.0,39.5234,39.7462,39.4072,39.4072,34083.0
2023-05-04 11:30:00,40.72,40.74,40.54,40.59,32754.0,39.4459,39.4653,39.2715,39.32,32754.0
2023-05-04 12:00:00,40.59,40.85,40.36,40.76,166973.0,39.32,39.5718,39.0972,39.4847,166973.0
2023-05-04 12:30:00,40.77,40.8,40.54,40.69,34184.0,39.4943,39.5234,39.2715,39.4168,34184.0
2023-05-04 13:00:00,40.71,41.07,40.64,41.04,40700.0,39.4362,39.785,39.3684,39.7559,40700.0
2023-05-04 13:30:00,41.01,41.07,40.77,40.81,32249.0,39.7268,39.785,39.4943,39.5331,32249.0
2023-05-04 14:00:00,40.82,40.93,40.66,40.66,102659.0,39.5428,39.6493,39.3878,39.3878,102659.0
2023-05-04 14:30:00,40.62,40.66,40.52,40.61,46157.0,39.349,39.3878,39.2522,39.3393,46157.0
2023-05-04 15:00:00,40.61,40.75,40.5,40.63,52434.0,39.3393,39.475,39.2328,39.3587,52434.0
2023-05-04 15:30:00,40.64,40.78,40.49,40.75,278489.0,39.3684,39.504,39.2231,39.475,278489.0
2023-05-05 09:30:00,41.54,41.9,40.97,41.59,52777.0,40.2402,40.589,39.6881,40.2887,52777.0
2023-05-05 10:00:00,41.61,41.77,41.44,41.48,30237.0,40.3081,40.4631,40.1434,40.1821,30237.0
2023-05-05 10:30:00,41.48,41.51,41.32,41.43,38030.0,40.1821,40.2112,40.0271,40.1337,38030.0
2023-05-05 11:00:00,41.46,41.66,41.44,41.62,25690.0,40.1628,40.3565,40.1434,40.3177,25690.0
2023-05-05 11:30:00,41.61,41.63,41.51,41.54,32955.0,40.3081,40.3274,40.2112,40.2402,32955.0
2023-05-05 12:00:00,41.53,41.7,41.52,41.63,20522.0,40.2306,40.3952,40.2209,40.3274,20522.0
2023-05-05 12:30:00,41.64,41.65,41.38,41.57,14583.0,40.3371,40.3468,40.0853,40.2693,14583.0
2023-05-05 13:00:00,41.58,41.63,41.5,41.57,15153.0,40.279,40.3274,40.2015,40.2693,15153.0
2023-05-05 13:30:00,41.57,41.6,41.47,41.5,21816.0,40.2693,40.2984,40.1724,40.2015,21816.0
2023-05-05 14:00:00,41.49,41.63,41.49,41.61,25205.0,40.1918,40.3274,40.1918,40.3081,25205.0
2023-05-05 14:30:00,41.6,41.74,41.6,41.69,32753.0,40.2984,40.434,40.2984,40.3856,32753.0
2023-05-05 15:00:00,41.69,41.76,41.62,41.63,36449.0,40.3856,40.4534,40.3177,40.3274,36449.0
2023-05-05 15:30:00,41.63,41.64,41.49,41.59,158238.0,40.3274,40.3371,40.1918,40.2887,158238.0
2023-05-08 09:30:00,41.88,41.88,41.52,41.62,30388.0,40.5696,40.5696,40.2209,40.3177,30388.0
2023-05-08 10:00:00,41.63,41.69,41.53,41.62,52602.0,40.3274,40.3856,40.2306,40.3177,52602.0
2023-05-08 10:30:00,41.62,41.78,41.62,41.72,17431.0,40.3177,40.4727,40.3177,40.4146,17431.0
2023-05-08 11:00:00,41.75,41.82,41.61,41.61,34231.0,40.4437,40.5115,40.3081,40.3081,34231.0
2023-05-08 11:30:00,41.58,41.8,41.51,41.73,204824.0,40.279,40.4921,40.2112,40.4243,204824.0
2023-05-08 12:00:00,41.73,41.73,41.53,41.57,32598.0,40.4243,40.4243,40.2306,40.2693,32598.0
2023-05-08 12:30:00,41.58,41.64,41.54,41.58,32986.0,40.279,40.3371,40.2402,40.279,32986.0
2023-05-08 13:00:00,41.59,41.59,41.53,41.57,38921.0,40.2887,40.2887,40.2306,40.2693,38921.0
2023-05-08 13:30:00,41.57,41.76,41.5,41.75,222436.0,40.2693,40.4534,40.2015,40.4437,222436.0
2023-05-08 14:00:00,41.75,41.76,41.5,41.7,79196.0,40.4437,40.4534,40.2015,40.3952,79196.0
2023-05-08 14:30:00,41.7,41.78,41.63,41.64,189372.0,40.3952,40.4727,40.3274,40.3371,189372.0
2023-05-08 15:00:00,41.65,41.65,41.42,41.43,44507.0,40.3468,40.3468,40.124,40.1337,44507.0
2023-05-08 15:30:00,41.43,41.51,41.33,41.48,190412.0,40.1337,40.2112,40.0368,40.1821,190412.0
2023-05-09 09:30:00,41.05,41.14,40.88,40.9,30911.0,39.8823,39.9697,39.7171,39.7366,30911.0
2023-05-09 10:00:00,40.86,41.08,40.78,41.04,33557.0,39.6977,39.9115,39.62,39.8726,33557.0
2023-05-09 10:30:00,41.01,41.01,40.79,40.79,34752.0,39.8434,39.8434,39.6297,39.6297,34752.0
2023-05-09 11:00:00,40.81,40.96,40.8,40.8,23817.0,39.6491,39.7949,39.6394,39.6394,23817.0
2023-05-09 11:30:00,40.82,41.01,40.81,40.93,119788.0,39.6589,39.8434,39.6491,39.7657,119788.0
2023-05-09 12:00:00,40.92,40.99,40.82,40.83,20875.0,39.756,39.824,39.6589,39.6686,20875.0
2023-05-09 12:30:00,40.81,40.87,40.79,40.86,19171.0,39.6491,39.7074,39.6297,39.6977,19171.0
2023-05-09 13:00:00,40.86,40.96,40.79,40.95,25911.0,39.6977,39.7949,39.6297,39.7852,25911.0
2023-05-09 13:30:00,40.95,41.07,40.87,41.07,35483.0,39.7852,39.9017,39.7074,39.9017,35483.0
2023-05-09 14:00:00,41.08,41.12,41.0,41.05,23043.0,39.9115,39.9503,39.8337,39.8823,23043.0
2023-05-09 14:30:00,41.05,41.12,40.96,41.0,25630.0,39.8823,39.9503,39.7949,39.8337,25630.0
2023-05-09 15:00:00,41.0,41.04,40.93,41.01,108757.0,39.8337,39.8726,39.7657,39.8434,108757.0
2023-05-09 15:30:00,41.0,41.03,40.85,40.89,150278.0,39.8337,39.8629,39.688,39.7269,150278.0
2023-05-10 09:30:00,41.35,41.35,40.52,40.61,17823.0,40.1738,40.1738,39.3674,39.4548,17823.0
2023-05-10 10:00:00,40.65,40.86,40.62,40.65,25444.0,39.4937,39.6977,39.4645,39.4937,25444.0
2023-05-10 10:30:00,40.66,40.7,40.29,40.32,63209.0,39.5034,39.5423,39.1439,39.1731,63209.0
2023-05-10 11:00:00,40.37,40.6,40.34,40.53,169144.0,39.2217,39.4451,39.1925,39.3771,169144.0
2023-05-10 11:30:00,40.53,40.54,40.4,40.45,19865.0,39.3771,39.3868,39.2508,39.2994,19865.0
2023-05-10 12:00:00,40.45,40.45,40.26,40.3,16579.0,39.2994,39.2994,39.1148,39.1536,16579.0
2023-05-10 12:30:00,40.3,40.33,39.94,40.04,37036.0,39.1536,39.1828,38.8039,38.901,37036.0
2023-05-10 13:00:00,40.01,40.02,39.71,39.75,57145.0,38.8719,38.8816,38.5804,38.6193,57145.0
2023-05-10 13:30:00,39.77,39.95,39.76,39.93,24716.0,38.6387,38.8136,38.629,38.7942,24716.0
2023-05-10 14:00:00,39.95,40.05,39.92,39.99,98069.0,38.8136,38.9108,38.7845,38.8525,98069.0
2023-05-10 14:30:00,39.98,40.14,39.94,40.06,47291.0,38.8427,38.9982,38.8039,38.9205,47291.0
2023-05-10 15:00:00,40.04,40.36,40.02,40.3,30322.0,38.901,39.2119,38.8816,39.1536,30322.0
2023-05-10 15:30:00,40.29,40.38,40.23,40.33,121554.0,39.1439,39.2314,39.0856,39.1828,121554.0
2023-05-11 09:30:00,40.02,40.3,39.84,40.09,44230.0,38.8816,39.1536,38.7067,38.9496,44230.0
2023-05-11 10:00:00,40.11,40.27,39.95,40.21,98790.0,38.969,39.1245,38.8136,39.0662,98790.0
2023-05-11 10:30:00,40.23,40.24,39.89,39.93,34129.0,39.0856,39.0953,38.7553,38.7942,34129.0
2023-05-11 11:00:00,39.96,40.16,39.84,40.15,113096.0,38.8233,39.0176,38.7067,39.0079,113096.0
2023-05-11 11:30:00,40.17,40.31,40.12,40.3,28168.0,39.0273,39.1634,38.9788,39.1536,28168.0
2023-05-11 12:00:00,40.32,40.55,40.29,40.5,35376.0,39.1731,39.3965,39.1439,39.348,35376.0
2023-05-11 12:30:00,40.48,40.56,40.44,40.46,15526.0,39.3285,39.4062,39.2897,39.3091,15526.0
2023-05-11 13:00:00,40.47,40.47,40.22,40.25,12591.0,39.3188,39.3188,39.0759,39.1051,12591.0
2023-05-11 13:30:00,40.22,40.27,40.11,40.24,20741.0,39.0759,39.1245,38.969,39.0953,20741.0
2023-05-11 14:00:00,40.25,40.25,40.11,40.2,18077.0,39.1051,39.1051,38.969,39.0565,18077.0
2023-05-11 14:30:00,40.2,40.29,40.19,40.28,24847.0,39.0565,39.1439,39.0468,39.1342,24847.0
2023-05-11 15:00:00,40.28,40.31,40.23,40.27,25067.0,39.1342,39.1634,39.0856,39.1245,25067.0
2023-05-11 15:30:00,40.27,40.3,40.21,40.21,95584.0,39.1245,39.1536,39.0662,39.0662,95584.0
2023-05-12 09:30:00,40.54,40.64,40.41,40.54,18003.0,39.3868,39.484,39.2605,39.3868,18003.0
2023-05-12 10:00:00,40.51,40.51,40.15,40.15,26612.0,39.3577,39.3577,39.0079,39.0079,26612.0
2023-05-12 10:30:00,40.13,40.15,39.97,40.11,30324.0,38.9885,39.0079,38.833,38.969,30324.0
2023-05-12 11:00:00,40.12,40.14,40.0,40.01,19858.0,38.9788,38.9982,38.8622,38.8719,19858.0
2023-05-12 11:30:00,40.01,40.12,39.95,40.12,16850.0,38.8719,38.9788,38.8136,38.9788,16850.0
2023-05-12 12:00:00,40.13,40.13,39.95,39.99,13125.0,38.9885,38.9885,38.8136,38.8525,13125.0
2023-05-12 12:30:00,39.98,40.08,39.98,40.02,16424.0,38.8427,38.9399,38.8427,38.8816,16424.0
2023-05-12 13:00:00,40.0,40.13,39.95,40.13,15641.0,38.8622,38.9885,38.8136,38.9885,15641.0
2023-05-12 13:30:00,40.12,40.15,39.93,39.94,21121.0,38.9788,39.0079,38.7942,38.8039,21121.0
2023-05-12 14:00:00,39.93,40.03,39.9,39.98,25135.0,38.7942,38.8913,38.765,38.8427,25135.0
2023-05-12 14:30:00,39.97,40.01,39.87,39.98,35131.0,38.833,38.8719,38.7359,38.8427,35131.0
2023-05-12 15:00:00,39.98,40.09,39.97,40.04,24242.0,38.8427,38.9496,38.833,38.901,24242.0
2023-05-12 15:30:00,40.05,40.21,40.05,40.14,77107.0,38.9108,39.0662,38.9108,38.9982,77107.0
2023-05-15 09:30:00,40.11,40.53,40.05,40.5,28590.0,38.969,39.3771,38.9108,39.348,28590.0
2023-05-15 10:00:00,40.52,40.57,40.4,40.56,46684.0,39.3674,39.416,39.2508,39.4062,46684.0
2023-05-15 10:30:00,40.55,40.74,40.55,40.69,32809.0,39.3965,39.5811,39.3965,39.5325,32809.0
2023-05-15 11:00:00,40.7,40.97,40.7,40.9,42817.0,39.5423,39.8046,39.5423,39.7366,42817.0
2023-05-15 11:30:00,40.89,40.89,40.76,40.81,42058.0,39.7269,39.7269,39.6006,39.6491,42058.0
2023-05-15 12:00:00,40.82,40.98,40.76,40.98,30069.0,39.6589,39.8143,39.6006,39.8143,30069.0
2023-05-15 12:30:00,40.98,41.24,40.95,41.24,34438.0,39.8143,40.0669,39.7852,40.0669,34438.0
2023-05-15 13:00:00,41.23,41.32,41.16,41.16,57459.0,40.0572,40.1446,39.9892,39.9892,57459.0
2023-05-15 13:30:00,41.13,41.22,41.06,41.22,29559.0,39.96,40.0475,39.892,40.0475,29559.0
2023-05-15 14:00:00,41.22,41.24,41.07,41.09,42222.0,40.0475,40.0669,39.9017,39.9212,42222.0
2023-05-15 14:30:00,41.09,41.19,41.04,41.07,33798.0,39.9212,40.0183,39.8726,39.9017,33798.0
2023-05-15 15:00:00,41.08,41.09,40.97,41.06,38965.0,39.9115,39.9212,39.8046,39.892,38965.0
2023-05-15 15:30:00,41.05,41.21,41.01,41.14,147843.0,39.8823,40.0378,39.8434,39.9697,147843.0
2023-05-16 09:30:00,40.65,40.76,40.32,40.32,30874.0,39.4937,39.6006,39.1731,39.1731,30874.0
2023-05-16 10:00:00,40.34,40.41,40.18,40.27,18504.0,39.1925,39.2605,39.0371,39.1245,18504.0
2023-05-16 10:30:00,40.27,40.45,40.15,40.38,15364.0,39.1245,39.2994,39.0079,39.2314,15364.0
2023-05-16 11:00:00,40.38,40.42,40.23,40.3,18620.0,39.2314,39.2702,39.0856,39.1536,18620.0
2023-05-16 11:30:00,40.31,40.43,40.19,40.41,12219.0,39.1634,39.2799,39.0468,39.2605,12219.0
2023-05-16 12:00:00,40.41,40.59,40.35,40.58,16416.0,39.2605,39.4354,39.2022,39.4257,16416.0
2023-05-16 12:30:00,40.59,40.61,40.38,40.44,8958.0,39.4354,39.4548,39.2314,39.2897,8958.0
2023-05-16 13:00:00,40.45,40.45,40.22,40.23,9292.0,39.2994,39.2994,39.0759,39.0856,9292.0
2023-05-16 13:30:00,40.24,40.33,40.13,40.33,17220.0,39.0953,39.1828,38.9885,39.1828,17220.0
2023-05-16 14:00:00,40.32,40.46,40.24,40.41,16278.0,39.1731,39.3091,39.0953,39.2605,16278.0
2023-05-16 14:30:00,40.4,40.48,40.36,40.43,24491.0,39.2508,39.3285,39.2119,39.2799,24491.0
2023-05-16 15:00:00,40.44,40.46,40.31,40.34,30376.0,39.2897,39.3091,39.1634,39.1925,30376.0
2023-05-16 15:30:00,40.34,40.38,40.23,40.31,92055.0,39.1925,39.2314,39.0856,39.1634,92055.0
2023-05-17 09:30:00,40.67,40.87,40.55,40.63,18990.0,39.5131,39.7074,39.3965,39.4743,18990.0
2023-05-17 10:00:00,40.64,40.88,40.64,40.87,16817.0,39.484,39.7171,39.484,39.7074,16817.0
2023-05-17 10:30:00,40.89,40.99,40.84,40.95,21371.0,39.7269,39.824,39.6783,39.7852,21371.0
2023-05-17 11:00:00,40.94,41.05,40.86,40.98,96892.0,39.7754,39.8823,39.6977,39.8143,96892.0
2023-05-17 11:30:00,40.98,41.05,40.96,40.99,23848.0,39.8143,39.8823,39.7949,39.824,23848.0
2023-05-17 12:00:00,40.99,41.01,40.84,40.88,27597.0,39.824,39.8434,39.6783,39.7171,27597.0
2023-05-17 12:30:00,40.89,41.17,40.88,41.13,35954.0,39.7269,39.9989,39.7171,39.96,35954.0
2023-05-17 13:00:00,41.14,41.22,41.06,41.11,22364.0,39.9697,40.0475,39.892,39.9406,22364.0
2023-05-17 13:30:00,41.12,41.21,40.94,41.21,157810.0,39.9503,40.0378,39.7754,40.0378,157810.0
2023-05-17 14:00:00,41.21,41.21,41.02,41.11,24298.0,40.0378,40.0378,39.8532,39.9406,24298.0
2023-05-17 14:30:00,41.12,41.12,41.02,41.04,32203.0,39.9503,39.9503,39.8532,39.8726,32203.0
2023-05-17 15:00:00,41.05,41.19,41.01,41.04,31808.0,39.8823,40.0183,39.8434,39.8726,31808.0
2023-05-17 15:30:00,41.03,41.15,40.93,40.96,190404.0,39.8629,39.9795,39.7657,39.7949,190404.0
2023-05-18 09:30:00,41.02,41.1,40.96,41.0,16884.0,39.8532,39.9309,39.7949,39.8337,16884.0
2023-05-18 10:00:00,41.05,41.33,41.03,41.25,64626.0,39.8823,40.1543,39.8629,40.0766,64626.0
2023-05-18 10:30:00,41.25,41.38,41.25,41.37,10062.0,40.0766,40.2029,40.0766,40.1932,10062.0
2023-05-18 11:00:00,41.45,41.49,41.34,41.42,9817.0,40.2709,40.3098,40.1641,40.2418,9817.0
2023-05-18 11:30:00,41.4,41.49,41.31,41.36,16467.0,40.2224,40.3098,40.1349,40.1835,16467.0
2023-05-18 12:00:00,41.35,41.37,41.1,41.12,21685.0,40.1738,40.1932,39.9309,39.9503,21685.0
2023-05-18 12:30:00,41.14,41.25,41.14,41.21,8434.0,39.9697,40.0766,39.9697,40.0378,8434.0
2023-05-18 13:00:00,41.25,41.36,41.19,41.22,9496.0,40.0766,40.1835,40.0183,40.0475,9496.0
2023-05-18 13:30:00,41.2,41.29,41.17,41.23,11238.0,40.028,40.1155,39.9989,40.0572,11238.0
2023-05-18 14:00:00,41.23,41.42,41.19,41.38,15155.0,40.0572,40.2418,40.0183,40.2029,15155.0
2023-05-18 14:30:00,41.4,41.44,41.38,41.42,11592.0,40.2224,40.2612,40.2029,40.2418,11592.0
2023-05-18 15:00:00,41.43,41.61,41.4,41.55,20665.0,40.2515,40.4264,40.2224,40.3681,20665.0
2023-05-18 15:30:00,41.56,41.77,41.53,41.75,82227.0,40.3778,40.5818,40.3487,40.5624,82227.0
2023-05-19 09:30:00,42.11,42.39,41.74,41.78,38631.0,40.9122,41.1842,40.5527,40.5915,38631.0
2023-05-19 10:00:00,41.79,41.83,41.46,41.5,32077.0,40.6013,40.6401,40.2806,40.3195,32077.0
2023-05-19 10:30:00,41.53,41.71,41.4,41.71,70346.0,40.3487,40.5235,40.2224,40.5235,70346.0
2023-05-19 11:00:00,41.72,41.79,41.45,41.46,54479.0,40.5333,40.6013,40.2709,40.2806,54479.0
2023-05-19 11:30:00,41.46,41.58,41.38,41.5,48684.0,40.2806,40.3972,40.2029,40.3195,48684.0
2023-05-19 12:00:00,41.47,41.5,41.33,41.37,23752.0,40.2904,40.3195,40.1543,40.1932,23752.0
2023-05-19 12:30:00,41.35,41.53,41.26,41.47,15010.0,40.1738,40.3487,40.0863,40.2904,15010.0
2023-05-19 13:00:00,41.48,41.51,41.42,41.44,13843.0,40.3001,40.3292,40.2418,40.2612,13843.0
2023-05-19 13:30:00,41.44,41.45,41.35,41.36,18406.0,40.2612,40.2709,40.1738,40.1835,18406.0
2023-05-19 14:00:00,41.37,41.45,41.31,41.41,12040.0,40.1932,40.2709,40.1349,40.2321,12040.0
2023-05-19 14:30:00,41.39,41.52,41.37,41.5,16230.0,40.2126,40.3389,40.1932,40.3195,16230.0
2023-05-19 15:00:00,41.52,41.52,41.38,41.39,19163.0,40.3389,40.3389,40.2029,40.2126,19163.0
2023-05-19 15:30:00,41.4,41.53,41.39,41.47,117082.0,40.2224,40.3487,40.2126,40.2904,117082.0
2023-05-22 09:30:00,41.5,42.03,41.45,41.73,22014.0,40.3195,40.8344,40.2709,40.543,22014.0
2023-05-22 10:00:00,41.73,41.8,41.5,41.69,21709.0,40.543,40.611,40.3195,40.5041,21709.0
2023-05-22 10:30:00,41.68,41.75,41.51,41.59,25229.0,40.4944,40.5624,40.3292,40.4069,25229.0
2023-05-22 11:00:00,41.61,41.82,41.61,41.82,26511.0,40.4264,40.6304,40.4264,40.6304,26511.0
2023-05-22 11:30:00,41.83,41.94,41.76,41.91,21449.0,40.6401,40.747,40.5721,40.7178,21449.0
2023-05-22 12:00:00,41.9,41.96,41.81,41.87,18225.0,40.7081,40.7664,40.6207,40.679,18225.0
2023-05-22 12:30:00,41.86,41.88,41.73,41.81,18745.0,40.6693,40.6887,40.543,40.6207,18745.0
2023-05-22 13:00:00,41.84,41.9,41.74,41.83,16004.0,40.6498,40.7081,40.5527,40.6401,16004.0
2023-05-22 13:30:00,41.81,41.91,41.81,41.84,8850.0,40.6207,40.7178,40.6207,40.6498,8850.0
2023-05-22 14:00:00,41.84,42.01,41.82,42.0,18088.0,40.6498,40.815,40.6304,40.8053,18088.0
2023-05-22 14:30:00,42.02,42.11,41.97,42.05,18423.0,40.8247,40.9122,40.7761,40.8539,18423.0
2023-05-22 15:00:00,42.06,42.09,41.98,42.01,24507.0,40.8636,40.8927,40.7859,40.815,24507.0
2023-05-22 15:30:00,42.02,42.03,41.9,41.91,95397.0,40.8247,40.8344,40.7081,40.7178,95397.0
2023-05-23 09:30:00,41.69,41.94,41.42,41.81,21775.0,40.5041,40.747,40.2418,40.6207,21775.0
2023-05-23 10:00:00,41.85,42.07,41.81,42.02,25633.0,40.6596,40.8733,40.6207,40.8247,25633.0
2023-05-23 10:30:00,42.01,42.12,41.77,41.9,20729.0,40.815,40.9219,40.5818,40.7081,20729.0
2023-05-23 11:00:00,41.89,41.97,41.85,41.91,20797.0,40.6984,40.7761,40.6596,40.7178,20797.0
2023-05-23 11:30:00,41.91,41.92,41.78,41.79,15770.0,40.7178,40.7276,40.5915,40.6013,15770.0
2023-05-23 12:00:00,41.81,41.84,41.63,41.68,18343.0,40.6207,40.6498,40.4458,40.4944,18343.0
2023-05-23 12:30:00,41.66,41.74,41.51,41.54,18959.0,40.475,40.5527,40.3292,40.3584,18959.0
2023-05-23 13:00:00,41.56,41.74,41.53,41.59,17148.0,40.3778,40.5527,40.3487,40.4069,17148.0
2023-05-23 13:30:00,41.57,41.65,41.47,41.59,16689.0,40.3875,40.4652,40.2904,40.4069,16689.0
2023-05-23 14:00:00,41.58,41.66,41.3,41.45,24936.0,40.3972,40.475,40.1252,40.2709,24936.0
2023-05-23 14:30:00,41.43,41.54,41.35,41.52,20275.0,40.2515,40.3584,40.1738,40.3389,20275.0
2023-05-23 15:00:00,41.52,41.55,41.42,41.55,19042.0,40.3389,40.3681,40.2418,40.3681,19042.0
2023-05-23 15:30:00,41.53,41.54,41.3,41.31,66558.0,40.3487,40.3584,40.1252,40.1349,66558.0
2023-05-24 09:30:00,40.9,40.99,40.35,40.36,22050.0,39.7366,39.824,39.2022,39.2119,22050.0
2023-05-24 10:00:00,40.32,40.42,40.27,40.31,30102.0,39.1731,39.2702,39.1245,39.1634,30102.0
2023-05-24 10:30:00,40.34,40.54,40.34,40.45,12611.0,39.1925,39.3868,39.1925,39.2994,12611.0
2023-05-24 11:00:00,40.43,40.81,40.37,40.64,42765.0,39.2799,39.6491,39.2217,39.484,42765.0
2023-05-24 11:30:00,40.68,40.75,40.62,40.68,34062.0,39.5228,39.5908,39.4645,39.5228,34062.0
2023-05-24 12:00:00,40.69,40.71,40.45,40.51,38963.0,39.5325,39.552,39.2994,39.3577,38963.0
2023-05-24 12:30:00,40.51,40.81,40.5,40.7,29022.0,39.3577,39.6491,39.348,39.5423,29022.0
2023-05-24 13:00:00,40.69,40.69,40.49,40.52,28820.0,39.5325,39.5325,39.3382,39.3674,28820.0
2023-05-24 13:30:00,40.52,40.81,40.52,40.76,24429.0,39.3674,39.6491,39.3674,39.6006,24429.0
2023-05-24 14:00:00,40.77,40.8,40.61,40.66,28289.0,39.6103,39.6394,39.4548,39.5034,28289.0
2023-05-24 14:30:00,40.66,40.77,40.62,40.67,34408.0,39.5034,39.6103,39.4645,39.5131,34408.0
2023-05-24 15:00:00,40.67,40.85,40.6,40.73,18923.0,39.5131,39.688,39.4451,39.5714,18923.0
2023-05-24 15:30:00,40.75,40.85,40.61,40.67,71392.0,39.5908,39.688,39.4548,39.5131,71392.0
2023-05-25 09:30:00,40.85,41.14,40.71,40.97,25865.0,39.688,39.9697,39.552,39.8046,25865.0
2023-05-25 10:00:00,40.99,41.05,40.61,40.83,27847.0,39.824,39.8823,39.4548,39.6686,27847.0
2023-05-25 10:30:00,40.72,40.72,40.54,40.58,14429.0,39.5617,39.5617,39.3868,39.4257,14429.0
2023-05-25 11:00:00,40.57,40.64,40.48,40.49,12415.0,39.416,39.484,39.3285,39.3382,12415.0
2023-05-25 11:30:00,40.46,40.63,40.28,40.61,21957.0,39.3091,39.4743,39.1342,39.4548,21957.0
2023-05-25 12:00:00,40.64,40.65,40.51,40.56,12843.0,39.484,39.4937,39.3577,39.4062,12843.0
2023-05-25 12:30:00,40.59,40.61,40.5,40.5,15790.0,39.4354,39.4548,39.348,39.348,15790.0
2023-05-25 13:00:00,40.51,40.57,40.41,40.55,14437.0,39.3577,39.416,39.2605,39.3965,14437.0
2023-05-25 13:30:00,40.55,40.6,40.46,40.5,14011.0,39.3965,39.4451,39.3091,39.348,14011.0
2023-05-25 14:00:00,40.51,40.67,40.48,40.51,17344.0,39.3577,39.5131,39.3285,39.3577,17344.0
2023-05-25 14:30:00,40.5,40.52,40.31,40.37,14065.0,39.348,39.3674,39.1634,39.2217,14065.0
2023-05-25 15:00:00,40.4,40.55,40.36,40.5,24556.0,39.2508,39.3965,39.2119,39.348,24556.0
2023-05-25 15:30:00,40.49,40.61,40.41,40.6,142230.0,39.3382,39.4548,39.2605,39.4451,142230.0
2023-05-26 09:30:00,40.71,41.45,40.71,41.18,26632.0,39.552,40.2709,39.552,40.0086,26632.0
2023-05-26 10:00:00,41.15,41.23,40.98,41.22,18582.0,39.9795,40.0572,39.8143,40.0475,18582.0
2023-05-26 10:30:00,41.25,41.56,41.18,41.47,24152.0,40.0766,40.3778,40.0086,40.2904,24152.0
2023-05-26 11:00:00,41.47,41.56,41.3,41.35,26753.0,40.2904,40.3778,40.1252,40.1738,26753.0
2023-05-26 11:30:00,41.37,41.51,41.34,41.46,19465.0,40.1932,40.3292,40.1641,40.2806,19465.0
2023-05-26 12:00:00,41.45,41.74,41.45,41.69,15170.0,40.2709,40.5527,40.2709,40.5041,15170.0
2023-05-26 12:30:00,41.73,41.73,41.58,41.6,14935.0,40.543,40.543,40.3972,40.4167,14935.0
2023-05-26 13:00:00,41.62,41.7,41.58,41.65,14110.0,40.4361,40.5138,40.3972,40.4652,14110.0
2023-05-26 13:30:00,41.65,41.66,41.58,41.64,21122.0,40.4652,40.475,40.3972,40.4555,21122.0
2023-05-26 14:00:00,41.66,41.71,41.5,41.71,27974.0,40.475,40.5235,40.3195,40.5235,27974.0
2023-05-26 14:30:00,41.71,41.83,41.7,41.75,21863.0,40.5235,40.6401,40.5138,40.5624,21863.0
2023-05-26 15:00:00,41.76,41.85,41.74,41.81,31062.0,40.5721,40.6596,40.5527,40.6207,31062.0
2023-05-26 15:30:00,41.82,41.98,41.82,41.97,174228.0,40.6304,40.7859,40.6304,40.7761,174228.0
2023-05-30 09:30:00,42.21,42.44,41.88,42.04,31348.0,41.0093,41.2328,40.6887,40.8441,31348.0
2023-05-30 10:00:00,42.08,42.25,41.93,42.03,73202.0,40.883,41.0482,40.7373,40.8344,73202.0
2023-05-30 10:30:00,42.01,42.25,42.0,42.16,307313.0,40.815,41.0482,40.8053,40.9607,307313.0
2023-05-30 11:00:00,42.16,42.24,42.05,42.22,321699.0,40.9607,41.0385,40.8539,41.019,321699.0
2023-05-30 11:30:00,42.22,42.44,42.21,42.33,43752.0,41.019,41.2328,41.0093,41.1259,43752.0
2023-05-30 12:00:00,42.31,42.42,42.25,42.29,127508.0,41.1065,41.2133,41.0482,41.087,127508.0
2023-05-30 12:30:00,42.26,42.4,42.15,42.2,35968.0,41.0579,41.1939,40.951,40.9996,35968.0
2023-05-30 13:00:00,42.2,42.29,42.07,42.14,21389.0,40.9996,41.087,40.8733,40.9413,21389.0
2023-05-30 13:30:00,42.1,42.22,42.09,42.14,32033.0,40.9024,41.019,40.8927,40.9413,32033.0
2023-05-30 14:00:00,42.14,42.22,41.99,42.21,48706.0,40.9413,41.019,40.7956,41.0093,48706.0
2023-05-30 14:30:00,42.21,42.44,42.21,42.27,26780.0,41.0093,41.2328,41.0093,41.0676,26780.0
2023-05-30 15:00:00,42.25,42.43,42.24,42.41,24844.0,41.0482,41.2231,41.0385,41.2036,24844.0
2023-05-30 15:30:00,42.41,42.52,42.33,42.48,220294.0,41.2036,41.3105,41.1259,41.2716,220294.0
2023-05-31 09:30:00,41.76,42.24,41.76,42.06,321193.0,40.5721,41.0385,40.5721,40.8636,321193.0
2023-05-31 10:00:00,42.09,42.09,41.5,41.59,95749.0,40.8927,40.8927,40.3195,40.4069,95749.0
2023-05-31 10:30:00,41.53,41.62,41.31,41.41,72487.0,40.3487,40.4361,40.1349,40.2321,72487.0
2023-05-31 11:00:00,41.39,41.46,41.05,41.05,50662.0,40.2126,40.2806,39.8823,39.8823,50662.0
2023-05-31 11:30:00,41.03,41.16,40.96,41.12,86245.0,39.8629,39.9892,39.7949,39.9503,86245.0
2023-05-31 12:00:00,41.14,41.28,41.14,41.22,99328.0,39.9697,40.1058,39.9697,40.0475,99328.0
2023-05-31 12:30:00,41.23,41.43,41.23,41.41,100083.0,40.0572,40.2515,40.0572,40.2321,100083.0
2023-05-31 13:00:00,41.38,41.47,41.32,41.47,44402.0,40.2029,40.2904,40.1446,40.2904,44402.0
2023-05-31 13:30:00,41.47,41.56,41.41,41.43,43463.0,40.2904,40.3778,40.2321,40.2515,43463.0
2023-05-31 14:00:00,41.44,41.53,41.42,41.48,77205.0,40.2612,40.3487,40.2418,40.3001,77205.0
2023-05-31 14:30:00,41.48,41.77,41.47,41.66,178825.0,40.3001,40.5818,40.2904,40.475,178825.0
2023-05-31 15:00:00,41.62,41.65,41.46,41.47,37204.0,40.4361,40.4652,40.2806,40.2904,37204.0
2023-05-31 15:30:00,41.45,41.68,41.43,41.52,175157.0,40.2709,40.4944,40.2515,40.3389,175157.0
2023-06-01 09:30:00,41.52,41.64,41.1,41.58,112133.0,40.3389,40.4555,39.9309,40.3972,112133.0
2023-06-01 10:00:00,41.63,41.69,41.37,41.42,37342.0,40.4458,40.5041,40.1932,40.2418,37342.0
2023-06-01 10:30:00,41.4,41.62,41.34,41.46,45284.0,40.2224,40.4361,40.1641,40.2806,45284.0
2023-06-01 11:00:00,41.45,41.77,41.42,41.75,77110.0,40.2709,40.5818,40.2418,40.5624,77110.0
2023-06-01 11:30:00,41.77,41.96,41.71,41.92,43008.0,40.5818,40.7664,40.5235,40.7276,43008.0
2023-06-01 12:00:00,41.92,41.92,41.72,41.79,46707.0,40.7276,40.7276,40.5333,40.6013,46707.0
2023-06-01 12:30:00,41.79,41.79,41.67,41.76,24249.0,40.6013,40.6013,40.4847,40.5721,24249.0
2023-06-01 13:00:00,41.76,41.86,41.69,41.76,39243.0,40.5721,40.6693,40.5041,40.5721,39243.0
2023-06-01 13:30:00,41.74,41.92,41.74,41.92,39741.0,40.5527,40.7276,40.5527,40.7276,39741.0
2023-06-01 14:00:00,41.91,41.98,41.85,41.86,29329.0,40.7178,40.7859,40.6596,40.6693,29329.0
2023-06-01 14:30:00,41.88,41.92,41.8,41.82,24453.0,40.6887,40.7276,40.611,40.6304,24453.0
2023-06-01 15:00:00,41.82,42.02,41.8,41.81,29659.0,40.6304,40.8247,40.611,40.6207,29659.0
2023-06-01 15:30:00,41.82,41.86,41.7,41.86,102929.0,40.6304,40.6693,40.5138,40.6693,102929.0
2023-06-02 09:30:00,42.52,42.76,42.11,42.46,26917.0,41.3105,41.5437,40.9122,41.2522,26917.0
2023-06-02 10:00:00,42.44,42.64,42.33,42.64,34824.0,41.2328,41.4271,41.1259,41.4271,34824.0
2023-06-02 10:30:00,42.65,42.95,42.6,42.94,28275.0,41.4368,41.7283,41.3882,41.7185,28275.0
2023-06-02 11:00:00,42.93,43.18,42.93,43.14,17906.0,41.7088,41.9517,41.7088,41.9129,17906.0
2023-06-02 11:30:00,43.14,43.14,42.94,43.08,15919.0,41.9129,41.9129,41.7185,41.8546,15919.0
2023-06-02 12:00:00,43.1,43.19,43.08,43.16,28254.0,41.874,41.9614,41.8546,41.9323,28254.0
2023-06-02 12:30:00,43.16,43.23,43.05,43.23,21132.0,41.9323,42.0003,41.8254,42.0003,21132.0
2023-06-02 13:00:00,43.18,43.2,43.09,43.2,20528.0,41.9517,41.9712,41.8643,41.9712,20528.0
2023-06-02 13:30:00,43.19,43.2,43.07,43.11,30559.0,41.9614,41.9712,41.8448,41.8837,30559.0
2023-06-02 14:00:00,43.1,43.11,42.89,43.01,39778.0,41.874,41.8837,41.67,41.7866,39778.0
2023-06-02 14:30:00,43.0,43.16,43.0,43.13,26759.0,41.7768,41.9323,41.7768,41.9031,26759.0
2023-06-02 15:00:00,43.13,43.24,42.97,43.01,34855.0,41.9031,42.01,41.7477,41.7866,34855.0
2023-06-02 15:30:00,43.01,43.11,42.91,42.95,99839.0,41.7866,41.8837,41.6894,41.7283,99839.0
2023-06-05 09:30:00,42.86,42.91,42.47,42.48,27318.0,41.6408,41.6894,41.2619,41.2716,27318.0
2023-06-05 10:00:00,42.39,42.62,41.87,41.96,34173.0,41.1842,41.4076,40.679,40.7664,34173.0
2023-06-05 10:30:00,42.01,42.39,41.99,42.17,51602.0,40.815,41.1842,40.7956,40.9705,51602.0
2023-06-05 11:00:00,42.23,42.46,42.14,42.43,19025.0,41.0287,41.2522,40.9413,41.2231,19025.0
2023-06-05 11:30:00,42.42,42.61,42.35,42.61,46386.0,41.2133,41.3979,41.1453,41.3979,46386.0
2023-06-05 12:00:00,42.62,42.66,42.47,42.6,18369.0,41.4076,41.4465,41.2619,41.3882,18369.0
2023-06-05 12:30:00,42.61,42.61,42.5,42.61,28095.0,41.3979,41.3979,41.2911,41.3979,28095.0
2023-06-05 13:00:00,42.62,42.7,42.54,42.58,23553.0,41.4076,41.4854,41.3299,41.3688,23553.0
2023-06-05 13:30:00,42.58,42.64,42.51,42.62,41633.0,41.3688,41.4271,41.3008,41.4076,41633.0
2023-06-05 14:00:00,42.62,42.81,42.49,42.72,55138.0,41.4076,41.5922,41.2813,41.5048,55138.0
2023-06-05 14:30:00,42.71,42.73,42.57,42.69,92189.0,41.4951,41.5145,41.3591,41.4757,92189.0
2023-06-05 15:00:00,42.69,42.73,42.56,42.69,48803.0,41.4757,41.5145,41.3494,41.4757,48803.0
2023-06-05 15:30:00,42.67,42.86,42.59,42.72,143825.0,41.4562,41.6408,41.3785,41.5048,143825.0
2023-06-06 09:30:00,42.72,43.27,42.72,43.11,13639.0,41.5048,42.0392,41.5048,41.8837,13639.0
2023-06-06 10:00:00,43.14,43.35,43.07,43.26,28438.0,41.9129,42.1169,41.8448,42.0294,28438.0
2023-06-06 10:30:00,43.26,43.57,43.25,43.55,13570.0,42.0294,42.3306,42.0197,42.3112,13570.0
2023-06-06 11:00:00,43.66,43.82,43.6,43.78,17029.0,42.4181,42.5735,42.3598,42.5347,17029.0
2023-06-06 11:30:00,43.83,44.0,43.77,43.84,11585.0,42.5832,42.7484,42.5249,42.5929,11585.0
2023-06-06 12:00:00,43.86,43.94,43.82,43.86,10346.0,42.6124,42.6901,42.5735,42.6124,10346.0
2023-06-06 12:30:00,43.88,43.91,43.69,43.69,9933.0,42.6318,42.661,42.4472,42.4472,9933.0
2023-06-06 13:00:00,43.73,43.82,43.56,43.65,13259.0,42.4861,42.5735,42.3209,42.4084,13259.0
2023-06-06 13:30:00,43.64,43.67,43.58,43.62,9855.0,42.3986,42.4278,42.3403,42.3792,9855.0
2023-06-06 14:00:00,43.64,43.76,43.53,43.73,45073.0,42.3986,42.5152,42.2918,42.4861,45073.0
2023-06-06 14:30:00,43.77,43.77,43.68,43.7,13499.0,42.5249,42.5249,42.4375,42.4569,13499.0
2023-06-06 15:00:00,43.7,43.81,43.65,43.81,21319.0,42.4569,42.5638,42.4084,42.5638,21319.0
2023-06-06 15:30:00,43.82,43.9,43.76,43.9,63958.0,42.5735,42.6512,42.5152,42.6512,63958.0
2023-06-07 09:30:00,43.85,44.38,43.84,44.38,19628.0,42.6027,43.1176,42.5929,43.1176,19628.0
2023-06-07 10:00:00,44.38,44.45,44.3,44.42,10801.0,43.1176,43.1856,43.0399,43.1564,10801.0
2023-06-07 10:30:00,44.43,44.55,44.26,44.44,17943.0,43.1662,43.2827,43.001,43.1759,17943.0
2023-06-07 11:00:00,44.42,44.61,44.41,44.61,13415.0,43.1564,43.341,43.1467,43.341,13415.0
2023-06-07 11:30:00,44.62,44.67,44.47,44.48,12372.0,43.3508,43.3993,43.205,43.2147,12372.0
2023-06-07 12:00:00,44.5,44.58,44.43,44.57,21789.0,43.2342,43.3119,43.1662,43.3022,21789.0
2023-06-07 12:30:00,44.6,44.71,44.49,44.55,27432.0,43.3313,43.4382,43.2245,43.2827,27432.0
2023-06-07 13:00:00,44.54,44.54,44.41,44.49,15244.0,43.273,43.273,43.1467,43.2245,15244.0
2023-06-07 13:30:00,44.48,44.57,44.35,44.56,23655.0,43.2147,43.3022,43.0884,43.2925,23655.0
2023-06-07 14:00:00,44.56,44.68,44.56,44.61,23316.0,43.2925,43.4091,43.2925,43.341,23316.0
2023-06-07 14:30:00,44.62,44.71,44.56,44.71,24832.0,43.3508,43.4382,43.2925,43.4382,24832.0
2023-06-07 15:00:00,44.72,44.77,44.66,44.71,41248.0,43.4479,43.4965,43.3896,43.4382,41248.0
2023-06-07 15:30:00,44.72,44.75,44.57,44.57,96483.0,43.4479,43.4771,43.3022,43.3022,96483.0
2023-06-08 09:30:00,44.57,44.75,43.73,43.96,47582.0,43.3022,43.4771,42.4861,42.7095,47582.0
2023-06-08 10:00:00,44.0,44.17,43.94,44.02,32886.0,42.7484,42.9136,42.6901,42.7678,32886.0
2023-06-08 10:30:00,44.03,44.09,43.91,44.0,20270.0,42.7775,42.8358,42.661,42.7484,20270.0
2023-06-08 11:00:00,44.0,44.04,43.83,44.04,17783.0,42.7484,42.7873,42.5832,42.7873,17783.0
2023-06-08 11:30:00,44.08,44.1,43.93,43.95,72432.0,42.8261,42.8456,42.6804,42.6998,72432.0
2023-06-08 12:00:00,43.94,44.1,43.92,44.1,80538.0,42.6901,42.8456,42.6707,42.8456,80538.0
2023-06-08 12:30:00,44.11,44.22,44.04,44.12,43346.0,42.8553,42.9621,42.7873,42.865,43346.0
2023-06-08 13:00:00,44.1,44.19,44.1,44.14,12327.0,42.8456,42.933,42.8456,42.8844,12327.0
2023-06-08 13:30:00,44.13,44.15,43.94,44.0,13320.0,42.8747,42.8941,42.6901,42.7484,13320.0
2023-06-08 14:00:00,44.03,44.04,43.95,44.04,15545.0,42.7775,42.7873,42.6998,42.7873,15545.0
2023-06-08 14:30:00,44.04,44.12,44.0,44.02,17737.0,42.7873,42.865,42.7484,42.7678,17737.0
2023-06-08 15:00:00,44.02,44.12,44.0,44.02,34387.0,42.7678,42.865,42.7484,42.7678,34387.0
2023-06-08 15:30:00,44.01,44.02,43.84,43.84,178292.0,42.7581,42.7678,42.5929,42.5929,178292.0
2023-06-09 09:30:00,43.89,44.3,43.72,44.07,28661.0,42.6415,43.0399,42.4764,42.8164,28661.0
2023-06-09 10:00:00,44.08,44.31,43.99,44.08,27089.0,42.8261,43.0496,42.7387,42.8261,27089.0
2023-06-09 10:30:00,44.09,44.12,43.81,43.85,35076.0,42.8358,42.865,42.5638,42.6027,35076.0
2023-06-09 11:00:00,43.85,43.88,43.55,43.59,28232.0,42.6027,42.6318,42.3112,42.3501,28232.0
2023-06-09 11:30:00,43.58,43.67,43.51,43.61,27292.0,42.3403,42.4278,42.2723,42.3695,27292.0
2023-06-09 12:00:00,43.61,43.71,43.57,43.69,32158.0,42.3695,42.4666,42.3306,42.4472,32158.0
2023-06-09 12:30:00,43.68,43.8,43.67,43.8,25546.0,42.4375,42.5541,42.4278,42.5541,25546.0
2023-06-09 13:00:00,43.79,43.89,43.79,43.86,25794.0,42.5444,42.6415,42.5444,42.6124,25794.0
2023-06-09 13:30:00,43.87,43.88,43.69,43.76,29003.0,42.6221,42.6318,42.4472,42.5152,29003.0
2023-06-09 14:00:00,43.78,43.83,43.7,43.75,24446.0,42.5347,42.5832,42.4569,42.5055,24446.0
2023-06-09 14:30:00,43.74,43.74,43.63,43.71,30067.0,42.4958,42.4958,42.3889,42.4666,30067.0
2023-06-09 15:00:00,43.71,43.8,43.69,43.7,35837.0,42.4666,42.5541,42.4472,42.4569,35837.0
2023-06-09 15:30:00,43.71,43.86,43.59,43.82,110603.0,42.4666,42.6124,42.3501,42.5735,110603.0
2023-06-12 09:30:00,43.97,44.42,43.62,44.41,40992.0,42.7192,43.1564,42.3792,43.1467,40992.0
2023-06-12 10:00:00,44.43,44.65,44.28,44.36,24436.0,43.1662,43.3799,43.0204,43.0982,24436.0
2023-06-12 10:30:00,44.36,44.36,44.11,44.31,33323.0,43.0982,43.0982,42.8553,43.0496,33323.0
2023-06-12 11:00:00,44.33,44.48,44.26,44.3,27217.0,43.069,43.2147,43.001,43.0399,27217.0
2023-06-12 11:30:00,44.3,44.35,44.19,44.34,32599.0,43.0399,43.0884,42.933,43.0787,32599.0
2023-06-12 12:00:00,44.35,44.38,44.24,44.24,20734.0,43.0884,43.1176,42.9816,42.9816,20734.0
2023-06-12 12:30:00,44.23,44.32,44.17,44.24,27863.0,42.9719,43.0593,42.9136,42.9816,27863.0
2023-06-12 13:00:00,44.23,44.26,44.16,44.16,17128.0,42.9719,43.001,42.9038,42.9038,17128.0
2023-06-12 13:30:00,44.15,44.22,44.03,44.2,24506.0,42.8941,42.9621,42.7775,42.9427,24506.0
2023-06-12 14:00:00,44.19,44.21,44.13,44.16,29604.0,42.933,42.9524,42.8747,42.9038,29604.0
2023-06-12 14:30:00,44.15,44.18,44.08,44.12,20511.0,42.8941,42.9233,42.8261,42.865,20511.0
2023-06-12 15:00:00,44.13,44.3,44.12,44.23,20584.0,42.8747,43.0399,42.865,42.9719,20584.0
2023-06-12 15:30:00,44.23,44.29,44.14,44.29,130203.0,42.9719,43.0301,42.8844,43.0301,130203.0
2023-06-13 09:30:00,44.78,45.09,44.52,44.74,35903.0,43.5062,43.8074,43.2536,43.4673,35903.0
2023-06-13 10:00:00,44.75,45.03,44.73,45.02,45659.0,43.4771,43.7491,43.4576,43.7394,45659.0
2023-06-13 10:30:00,45.02,45.04,44.92,44.94,32966.0,43.7394,43.7588,43.6422,43.6617,32966.0
2023-06-13 11:00:00,44.94,44.94,44.8,44.88,30387.0,43.6617,43.6617,43.5256,43.6034,30387.0
2023-06-13 11:30:00,44.89,44.9,44.76,44.79,33848.0,43.6131,43.6228,43.4868,43.5159,33848.0
2023-06-13 12:00:00,44.77,44.85,44.69,44.81,39482.0,43.4965,43.5742,43.4188,43.5354,39482.0
2023-06-13 12:30:00,44.81,44.89,44.79,44.88,17995.0,43.5354,43.6131,43.5159,43.6034,17995.0
2023-06-13 13:00:00,44.87,44.99,44.85,44.92,28849.0,43.5936,43.7102,43.5742,43.6422,28849.0
2023-06-13 13:30:00,44.92,44.97,44.85,44.9,23203.0,43.6422,43.6908,43.5742,43.6228,23203.0
2023-06-13 14:00:00,44.91,44.95,44.85,44.87,36830.0,43.6325,43.6714,43.5742,43.5936,36830.0
2023-06-13 14:30:00,44.86,44.98,44.85,44.98,23270.0,43.5839,43.7005,43.5742,43.7005,23270.0
2023-06-13 15:00:00,44.99,45.09,44.95,45.0,37476.0,43.7102,43.8074,43.6714,43.7199,37476.0
2023-06-13 15:30:00,45.0,45.01,44.83,44.83,110827.0,43.7199,43.7297,43.5548,43.5548,110827.0
2023-06-14 09:30:00,44.98,45.39,44.97,45.05,29902.0,43.7005,44.0989,43.6908,43.7685,29902.0
2023-06-14 10:00:00,45.16,45.28,45.08,45.15,27351.0,43.8754,43.992,43.7977,43.8657,27351.0
2023-06-14 10:30:00,45.16,45.27,45.04,45.26,48171.0,43.8754,43.9823,43.7588,43.9726,48171.0
2023-06-14 11:00:00,45.26,45.37,45.21,45.34,39732.0,43.9726,44.0794,43.924,44.0503,39732.0
2023-06-14 11:30:00,45.34,45.46,45.3,45.37,19935.0,44.0503,44.1669,44.0114,44.0794,19935.0
2023-06-14 12:00:00,45.36,45.37,45.24,45.34,26756.0,44.0697,44.0794,43.9531,44.0503,26756.0
2023-06-14 12:30:00,45.34,45.34,45.25,45.27,16751.0,44.0503,44.0503,43.9628,43.9823,16751.0
2023-06-14 13:00:00,45.27,45.27,45.08,45.15,25025.0,43.9823,43.9823,43.7977,43.8657,25025.0
2023-06-14 13:30:00,45.15,45.19,45.1,45.12,31400.0,43.8657,43.9045,43.8171,43.8365,31400.0
2023-06-14 14:00:00,45.11,45.11,44.43,44.5,125734.0,43.8268,43.8268,43.1662,43.2342,125734.0
2023-06-14 14:30:00,44.53,44.78,44.47,44.69,35853.0,43.2633,43.5062,43.205,43.4188,35853.0
2023-06-14 15:00:00,44.71,44.9,44.59,44.73,29982.0,43.4382,43.6228,43.3216,43.4576,29982.0
2023-06-14 15:30:00,44.73,44.73,44.41,44.55,132293.0,43.4576,43.4576,43.1467,43.2827,132293.0
2023-06-15 09:30:00,44.64,45.05,44.51,44.83,27542.0,43.3702,43.7685,43.2439,43.5548,27542.0
2023-06-15 10:00:00,44.85,44.92,44.6,44.66,12249.0,43.5742,43.6422,43.3313,43.3896,12249.0
2023-06-15 10:30:00,44.66,44.8,44.54,44.64,22782.0,43.3896,43.5256,43.273,43.3702,22782.0
2023-06-15 11:00:00,44.64,44.77,44.55,44.75,22558.0,43.3702,43.4965,43.2827,43.4771,22558.0
2023-06-15 11:30:00,44.78,44.83,44.68,44.75,30500.0,43.5062,43.5548,43.4091,43.4771,30500.0
2023-06-15 12:00:00,44.74,44.8,44.66,44.67,18164.0,43.4673,43.5256,43.3896,43.3993,18164.0
2023-06-15 12:30:00,44.72,44.8,44.64,44.78,25540.0,43.4479,43.5256,43.3702,43.5062,25540.0
2023-06-15 13:00:00,44.79,44.83,44.61,44.73,13552.0,43.5159,43.5548,43.341,43.4576,13552.0
2023-06-15 13:30:00,44.75,44.88,44.7,44.85,16425.0,43.4771,43.6034,43.4285,43.5742,16425.0
2023-06-15 14:00:00,44.87,44.94,44.7,44.8,24314.0,43.5936,43.6617,43.4285,43.5256,24314.0
2023-06-15 14:30:00,44.8,45.1,44.79,45.1,20060.0,43.5256,43.8171,43.5159,43.8171,20060.0
2023-06-15 15:00:00,45.14,45.15,44.95,45.07,27426.0,43.856,43.8657,43.6714,43.788,27426.0
2023-06-15 15:30:00,45.07,45.17,44.99,45.02,128215.0,43.788,43.8851,43.7102,43.7394,128215.0
2023-06-16 09:30:00,45.11,45.41,44.97,45.13,58237.0,43.8268,44.1183,43.6908,43.8463,58237.0
2023-06-16 10:00:00,45.13,45.42,45.1,45.41,49154.0,43.8463,44.128,43.8171,44.1183,49154.0
2023-06-16 10:30:00,45.4,45.54,45.29,45.46,46848.0,44.1086,44.2446,44.0017,44.1669,46848.0
2023-06-16 11:00:00,45.45,45.51,45.31,45.4,78324.0,44.1571,44.2154,44.0211,44.1086,78324.0
2023-06-16 11:30:00,45.41,45.45,45.11,45.2,25679.0,44.1183,44.1571,43.8268,43.9143,25679.0
2023-06-16 12:00:00,45.2,45.29,45.18,45.18,17473.0,43.9143,44.0017,43.8948,43.8948,17473.0
2023-06-16 12:30:00,45.23,45.5,45.23,45.42,44454.0,43.9434,44.2057,43.9434,44.128,44454.0
2023-06-16 13:00:00,45.44,45.58,45.35,45.35,96119.0,44.1474,44.2835,44.06,44.06,96119.0
2023-06-16 13:30:00,45.34,45.44,45.27,45.44,29838.0,44.0503,44.1474,43.9823,44.1474,29838.0
2023-06-16 14:00:00,45.45,45.55,45.34,45.55,21719.0,44.1571,44.2543,44.0503,44.2543,21719.0
2023-06-16 14:30:00,45.55,45.55,45.4,45.44,27709.0,44.2543,44.2543,44.1086,44.1474,27709.0
2023-06-16 15:00:00,45.44,45.51,45.37,45.41,77807.0,44.1474,44.2154,44.0794,44.1183,77807.0
2023-06-16 15:30:00,45.42,45.52,45.32,45.34,191541.0,44.128,44.2252,44.0308,44.0503,191541.0
2023-06-20 09:30:00,44.91,45.02,44.49,44.71,77582.0,43.6325,43.7394,43.2245,43.4382,77582.0
2023-06-20 10:00:00,44.68,44.69,44.48,44.52,27393.0,43.4091,43.4188,43.2147,43.2536,27393.0
2023-06-20 10:30:00,44.56,44.65,44.5,44.64,20636.0,43.2925,43.3799,43.2342,43.3702,20636.0
2023-06-20 11:00:00,44.67,44.7,44.56,44.58,16810.0,43.3993,43.4285,43.2925,43.3119,16810.0
2023-06-20 11:30:00,44.58,44.89,44.58,44.89,23883.0,43.3119,43.6131,43.3119,43.6131,23883.0
2023-06-20 12:00:00,44.86,44.99,44.81,44.93,26792.0,43.5839,43.7102,43.5354,43.6519,26792.0
2023-06-20 12:30:00,44.93,45.02,44.84,44.92,31621.0,43.6519,43.7394,43.5645,43.6422,31621.0
2023-06-20 13:00:00,44.96,44.97,44.8,44.85,10338.0,43.6811,43.6908,43.5256,43.5742,10338.0
2023-06-20 13:30:00,44.84,44.91,44.82,44.84,17109.0,43.5645,43.6325,43.5451,43.5645,17109.0
2023-06-20 14:00:00,44.83,44.91,44.82,44.85,20724.0,43.5548,43.6325,43.5451,43.5742,20724.0
2023-06-20 14:30:00,44.84,44.89,44.78,44.89,28514.0,43.5645,43.6131,43.5062,43.6131,28514.0
2023-06-20 15:00:00,44.89,44.98,44.89,44.97,31077.0,43.6131,43.7005,43.6131,43.6908,31077.0
2023-06-20 15:30:00,44.98,45.01,44.83,44.87,87680.0,43.7005,43.7297,43.5548,43.5936,87680.0
2023-06-21 09:30:00,44.6,44.82,44.16,44.74,17509.0,43.3313,43.5451,42.9038,43.4673,17509.0
2023-06-21 10:00:00,44.79,45.02,44.7,45.02,24175.0,43.5159,43.7394,43.4285,43.7394,24175.0
2023-06-21 10:30:00,45.01,45.01,44.62,44.72,15635.0,43.7297,43.7297,43.3508,43.4479,15635.0
2023-06-21 11:00:00,44.72,44.76,44.5,44.55,11848.0,43.4479,43.4868,43.2342,43.2827,11848.0
2023-06-21 11:30:00,44.53,44.62,44.47,44.58,8555.0,43.2633,43.3508,43.205,43.3119,8555.0
2023-06-21 12:00:00,44.57,44.7,44.57,44.63,15013.0,43.3022,43.4285,43.3022,43.3605,15013.0
2023-06-21 12:30:00,44.65,44.67,44.48,44.5,10887.0,43.3799,43.3993,43.2147,43.2342,10887.0
2023-06-21 13:00:00,44.5,44.57,44.4,44.46,17775.0,43.2342,43.3022,43.137,43.1953,17775.0
2023-06-21 13:30:00,44.46,44.64,44.45,44.6,15350.0,43.1953,43.3702,43.1856,43.3313,15350.0
2023-06-21 14:00:00,44.61,44.74,44.55,44.71,22644.0,43.341,43.4673,43.2827,43.4382,22644.0
2023-06-21 14:30:00,44.72,44.81,44.69,44.79,35466.0,43.4479,43.5354,43.4188,43.5159,35466.0
2023-06-21 15:00:00,44.79,44.84,44.64,44.66,48860.0,43.5159,43.5645,43.3702,43.3896,48860.0
2023-06-21 15:30:00,44.65,44.67,44.47,44.55,132613.0,43.3799,43.3993,43.205,43.2827,132613.0
2023-06-22 09:30:00,44.15,44.15,43.69,44.0,16111.0,42.8941,42.8941,42.4472,42.7484,16111.0
2023-06-22 10:00:00,43.94,44.05,43.77,43.99,14955.0,42.6901,42.797,42.5249,42.7387,14955.0
2023-06-22 10:30:00,43.98,44.04,43.72,43.75,14643.0,42.729,42.7873,42.4764,42.5055,14643.0
2023-06-22 11:00:00,43.76,43.78,43.6,43.77,21691.0,42.5152,42.5347,42.3598,42.5249,21691.0
2023-06-22 11:30:00,43.78,44.02,43.78,43.93,19645.0,42.5347,42.7678,42.5347,42.6804,19645.0
2023-06-22 12:00:00,43.94,44.01,43.89,43.98,19588.0,42.6901,42.7581,42.6415,42.729,19588.0
2023-06-22 12:30:00,43.99,44.06,43.9,43.96,14459.0,42.7387,42.8067,42.6512,42.7095,14459.0
2023-06-22 13:00:00,43.95,43.95,43.76,43.83,17761.0,42.6998,42.6998,42.5152,42.5832,17761.0
2023-06-22 13:30:00,43.85,43.9,43.81,43.89,19314.0,42.6027,42.6512,42.5638,42.6415,19314.0
2023-06-22 14:00:00,43.88,43.92,43.78,43.91,21064.0,42.6318,42.6707,42.5347,42.661,21064.0
2023-06-22 14:30:00,43.91,43.93,43.85,43.91,17533.0,42.661,42.6804,42.6027,42.661,17533.0
2023-06-22 15:00:00,43.91,43.92,43.69,43.69,31172.0,42.661,42.6707,42.4472,42.4472,31172.0
2023-06-22 15:30:00,43.69,43.81,43.62,43.81,248870.0,42.4472,42.5638,42.3792,42.5638,248870.0
2023-06-23 09:30:00,43.26,43.42,43.02,43.4,23497.0,42.0294,42.1849,41.7963,42.1655,23497.0
2023-06-23 10:00:00,43.38,43.42,43.12,43.16,14831.0,42.146,42.1849,41.8934,41.9323,14831.0
2023-06-23 10:30:00,43.16,43.25,42.89,42.99,30694.0,41.9323,42.0197,41.67,41.7671,30694.0
2023-06-23 11:00:00,42.99,43.04,42.88,42.88,19429.0,41.7671,41.8157,41.6603,41.6603,19429.0
2023-06-23 11:30:00,42.9,43.01,42.87,42.98,16852.0,41.6797,41.7866,41.6505,41.7574,16852.0
2023-06-23 12:00:00,42.99,43.16,42.99,43.16,16812.0,41.7671,41.9323,41.7671,41.9323,16812.0
2023-06-23 12:30:00,43.18,43.22,43.09,43.17,11646.0,41.9517,41.9906,41.8643,41.942,11646.0
2023-06-23 13:00:00,43.18,43.22,43.14,43.19,10854.0,41.9517,41.9906,41.9129,41.9614,10854.0
2023-06-23 13:30:00,43.23,43.24,43.08,43.11,18278.0,42.0003,42.01,41.8546,41.8837,18278.0
2023-06-23 14:00:00,43.11,43.11,42.94,43.01,20516.0,41.8837,41.8837,41.7185,41.7866,20516.0
2023-06-23 14:30:00,43.0,43.0,42.84,42.84,35921.0,41.7768,41.7768,41.6214,41.6214,35921.0
2023-06-23 15:00:00,42.83,42.85,42.75,42.81,34498.0,41.6117,41.6311,41.534,41.5922,34498.0
2023-06-23 15:30:00,42.81,43.13,42.81,43.12,157927.0,41.5922,41.9031,41.5922,41.8934,157927.0
2023-06-26 09:30:00,43.31,43.93,43.23,43.73,29376.0,42.078,42.6804,42.0003,42.4861,29376.0
2023-06-26 10:00:00,43.72,43.75,43.6,43.6,19145.0,42.4764,42.5055,42.3598,42.3598,19145.0
2023-06-26 10:30:00,43.62,43.66,43.42,43.58,20060.0,42.3792,42.4181,42.1849,42.3403,20060.0
2023-06-26 11:00:00,43.59,43.59,43.41,43.46,17134.0,42.3501,42.3501,42.1752,42.2238,17134.0
2023-06-26 11:30:00,43.47,43.65,43.42,43.65,20682.0,42.2335,42.4084,42.1849,42.4084,20682.0
2023-06-26 12:00:00,43.66,43.66,43.46,43.55,23254.0,42.4181,42.4181,42.2238,42.3112,23254.0
2023-06-26 12:30:00,43.55,43.81,43.5,43.77,117147.0,42.3112,42.5638,42.2626,42.5249,117147.0
2023-06-26 13:00:00,43.78,43.87,43.78,43.87,22601.0,42.5347,42.6221,42.5347,42.6221,22601.0
2023-06-26 13:30:00,43.88,43.95,43.84,43.89,16001.0,42.6318,42.6998,42.5929,42.6415,16001.0
2023-06-26 14:00:00,43.88,43.9,43.77,43.84,17326.0,42.6318,42.6512,42.5249,42.5929,17326.0
2023-06-26 14:30:00,43.83,43.89,43.82,43.87,17076.0,42.5832,42.6415,42.5735,42.6221,17076.0
2023-06-26 15:00:00,43.89,43.93,43.79,43.82,36957.0,42.6415,42.6804,42.5444,42.5735,36957.0
2023-06-26 15:30:00,43.82,43.82,43.59,43.63,166952.0,42.5735,42.5735,42.3501,42.3889,166952.0
2023-06-27 09:30:00,44.04,44.13,43.6,43.85,43218.0,42.7873,42.8747,42.3598,42.6027,43218.0
2023-06-27 10:00:00,43.95,44.23,43.9,44.23,70129.0,42.6998,42.9719,42.6512,42.9719,70129.0
2023-06-27 10:30:00,44.24,44.5,44.24,44.48,56203.0,42.9816,43.2342,42.9816,43.2147,56203.0
2023-06-27 11:00:00,44.48,44.52,44.35,44.38,12263.0,43.2147,43.2536,43.0884,43.1176,12263.0
2023-06-27 11:30:00,44.37,44.47,44.3,44.47,10977.0,43.1079,43.205,43.0399,43.205,10977.0
2023-06-27 12:00:00,44.45,44.48,44.29,44.44,17202.0,43.1856,43.2147,43.0301,43.1759,17202.0
2023-06-27 12:30:00,44.43,44.5,44.4,44.46,33221.0,43.1662,43.2342,43.137,43.1953,33221.0
2023-06-27 13:00:00,44.48,44.57,44.43,44.56,26612.0,43.2147,43.3022,43.1662,43.2925,26612.0
2023-06-27 13:30:00,44.57,44.69,44.56,44.66,28400.0,43.3022,43.4188,43.2925,43.3896,28400.0
2023-06-27 14:00:00,44.67,44.68,44.6,44.66,9571.0,43.3993,43.4091,43.3313,43.3896,9571.0
2023-06-27 14:30:00,44.66,44.67,44.6,44.61,31459.0,43.3896,43.3993,43.3313,43.341,31459.0
2023-06-27 15:00:00,44.62,44.75,44.62,44.72,38894.0,43.3508,43.4771,43.3508,43.4479,38894.0
2023-06-27 15:30:00,44.71,44.73,44.48,44.49,184546.0,43.4382,43.4576,43.2147,43.2245,184546.0
2023-06-28 09:30:00,44.44,44.46,44.17,44.4,40655.0,43.1759,43.1953,42.9136,43.137,40655.0
2023-06-28 10:00:00,44.44,44.48,44.3,44.34,45940.0,43.1759,43.2147,43.0399,43.0787,45940.0
2023-06-28 10:30:00,44.37,44.54,44.32,44.36,17472.0,43.1079,43.273,43.0593,43.0982,17472.0
2023-06-28 11:00:00,44.36,44.43,44.26,44.3,21527.0,43.0982,43.1662,43.001,43.0399,21527.0
2023-06-28 11:30:00,44.3,44.45,44.3,44.39,9699.0,43.0399,43.1856,43.0399,43.1273,9699.0
2023-06-28 12:00:00,44.39,44.56,44.37,44.43,10190.0,43.1273,43.2925,43.1079,43.1662,10190.0
2023-06-28 12:30:00,44.43,44.52,44.36,44.46,20049.0,43.1662,43.2536,43.0982,43.1953,20049.0
2023-06-28 13:00:00,44.46,44.55,44.39,44.54,14057.0,43.1953,43.2827,43.1273,43.273,14057.0
2023-06-28 13:30:00,44.55,44.55,44.45,44.48,20282.0,43.2827,43.2827,43.1856,43.2147,20282.0
2023-06-28 14:00:00,44.49,44.55,44.49,44.55,36695.0,43.2245,43.2827,43.2245,43.2827,36695.0
2023-06-28 14:30:00,44.55,44.59,44.5,44.52,27011.0,43.2827,43.3216,43.2342,43.2536,27011.0
2023-06-28 15:00:00,44.53,44.61,44.5,44.58,34550.0,43.2633,43.341,43.2342,43.3119,34550.0
2023-06-28 15:30:00,44.58,44.66,44.42,44.43,147383.0,43.3119,43.3896,43.1564,43.1662,147383.0
2023-06-29 09:30:00,44.51,44.88,44.51,44.73,31097.0,43.2439,43.6034,43.2439,43.4576,31097.0
2023-06-29 10:00:00,44.79,44.88,44.66,44.74,28032.0,43.5159,43.6034,43.3896,43.4673,28032.0
2023-06-29 10:30:00,44.71,44.74,44.48,44.54,15327.0,43.4382,43.4673,43.2147,43.273,15327.0
2023-06-29 11:00:00,44.51,44.61,44.47,44.52,11464.0,43.2439,43.341,43.205,43.2536,11464.0
2023-06-29 11:30:00,44.53,44.54,44.4,44.43,7462.0,43.2633,43.273,43.137,43.1662,7462.0
2023-06-29 12:00:00,44.41,44.52,44.36,44.52,8709.0,43.1467,43.2536,43.0982,43.2536,8709.0
2023-06-29 12:30:00,44.51,44.64,44.48,44.5,29177.0,43.2439,43.3702,43.2147,43.2342,29177.0
2023-06-29 13:00:00,44.51,44.56,44.42,44.53,21218.0,43.2439,43.2925,43.1564,43.2633,21218.0
2023-06-29 13:30:00,44.54,44.59,44.47,44.49,10024.0,43.273,43.3216,43.205,43.2245,10024.0
2023-06-29 14:00:00,44.47,44.53,44.38,44.52,26141.0,43.205,43.2633,43.1176,43.2536,26141.0
2023-06-29 14:30:00,44.53,44.53,44.41,44.47,16721.0,43.2633,43.2633,43.1467,43.205,16721.0
2023-06-29 15:00:00,44.47,44.61,44.47,44.6,19463.0,43.205,43.341,43.205,43.3313,19463.0
2023-06-29 15:30:00,44.6,44.6,44.43,44.47,167404.0,43.3313,43.3313,43.1662,43.205,167404.0
2023-06-30 09:30:00,44.87,44.96,44.72,44.85,14191.0,43.5936,43.6811,43.4479,43.5742,14191.0
2023-06-30 10:00:00,44.85,44.98,44.57,44.68,18145.0,43.5742,43.7005,43.3022,43.4091,18145.0
2023-06-30 10:30:00,44.69,44.69,44.36,44.56,151465.0,43.4188,43.4188,43.0982,43.2925,151465.0
2023-06-30 11:00:00,44.57,44.99,44.48,44.94,103188.0,43.3022,43.7102,43.2147,43.6617,103188.0
2023-06-30 11:30:00,44.96,45.08,44.92,45.04,39682.0,43.6811,43.7977,43.6422,43.7588,39682.0
2023-06-30 12:00:00,45.05,45.14,45.03,45.14,25671.0,43.7685,43.856,43.7491,43.856,25671.0
2023-06-30 12:30:00,45.15,45.17,45.03,45.11,21911.0,43.8657,43.8851,43.7491,43.8268,21911.0
2023-06-30 13:00:00,45.09,45.16,45.02,45.13,27356.0,43.8074,43.8754,43.7394,43.8463,27356.0
2023-06-30 13:30:00,45.12,45.19,45.1,45.12,9991.0,43.8365,43.9045,43.8171,43.8365,9991.0
2023-06-30 14:00:00,45.13,45.15,45.08,45.14,20164.0,43.8463,43.8657,43.7977,43.856,20164.0
2023-06-30 14:30:00,45.14,45.2,45.09,45.09,26465.0,43.856,43.9143,43.8074,43.8074,26465.0
2023-06-30 15:00:00,45.09,45.28,45.04,45.12,85104.0,43.8074,43.992,43.7588,43.8365,85104.0
2023-06-30 15:30:00,45.11,45.11,44.96,44.99,187026.0,43.8268,43.8268,43.6811,43.7102,187026.0
2023-07-03 09:30:00,44.85,44.97,44.12,44.22,73435.0,43.5742,43.6908,42.865,42.9621,73435.0
2023-07-03 10:00:00,44.25,44.54,44.23,44.5,36466.0,42.9913,43.273,42.9719,43.2342,36466.0
2023-07-03 10:30:00,44.5,44.5,44.12,44.18,92026.0,43.2342,43.2342,42.865,42.9233,92026.0
2023-07-03 11:00:00,44.19,44.27,44.11,44.17,67357.0,42.933,43.0107,42.8553,42.9136,67357.0
2023-07-03 11:30:00,44.18,44.25,44.1,44.25,65672.0,42.9233,42.9913,42.8456,42.9913,65672.0
2023-07-03 12:00:00,44.25,44.38,44.25,44.33,74218.0,42.9913,43.1176,42.9913,43.069,74218.0
2023-07-03 12:30:00,44.33,44.41,44.26,44.33,227601.0,43.069,43.1467,43.001,43.069,227601.0
2023-07-05 09:30:00,43.8,43.81,43.32,43.65,105137.0,42.5541,42.5638,42.0877,42.4084,105137.0
2023-07-05 10:00:00,43.66,43.7,43.35,43.37,79418.0,42.4181,42.4569,42.1169,42.1363,79418.0
2023-07-05 10:30:00,43.39,43.56,43.24,43.56,98827.0,42.1557,42.3209,42.01,42.3209,98827.0
2023-07-05 11:00:00,43.57,43.8,43.5,43.78,50797.0,42.3306,42.5541,42.2626,42.5347,50797.0
2023-07-05 11:30:00,43.78,43.86,43.62,43.7,102594.0,42.5347,42.6124,42.3792,42.4569,102594.0
2023-07-05 12:00:00,43.71,43.9,43.7,43.89,59634.0,42.4666,42.6512,42.4569,42.6415,59634.0
2023-07-05 12:30:00,43.89,43.9,43.75,43.9,46172.0,42.6415,42.6512,42.5055,42.6512,46172.0
2023-07-05 13:00:00,43.89,43.9,43.72,43.88,33574.0,42.6415,42.6512,42.4764,42.6318,33574.0
2023-07-05 13:30:00,43.87,43.9,43.77,43.87,36061.0,42.6221,42.6512,42.5249,42.6221,36061.0
2023-07-05 14:00:00,43.88,43.89,43.68,43.79,48715.0,42.6318,42.6415,42.4375,42.5444,48715.0
2023-07-05 14:30:00,43.79,43.88,43.76,43.87,47133.0,42.5444,42.6318,42.5152,42.6221,47133.0
2023-07-05 15:00:00,43.88,44.04,43.85,44.04,63122.0,42.6318,42.7873,42.6027,42.7873,63122.0
2023-07-05 15:30:00,44.04,44.08,43.85,43.96,228631.0,42.7873,42.8261,42.6027,42.7095,228631.0
2023-07-06 09:30:00,43.36,43.75,43.32,43.41,37040.0,42.1266,42.5055,42.0877,42.1752,37040.0
2023-07-06 10:00:00,43.39,43.42,43.0,43.04,46621.0,42.1557,42.1849,41.7768,41.8157,46621.0
2023-07-06 10:30:00,43.02,43.08,42.99,43.02,40418.0,41.7963,41.8546,41.7671,41.7963,40418.0
2023-07-06 11:00:00,43.02,43.05,42.86,42.91,29352.0,41.7963,41.8254,41.6408,41.6894,29352.0
2023-07-06 11:30:00,42.92,43.21,42.91,43.21,22453.0,41.6991,41.9809,41.6894,41.9809,22453.0
2023-07-06 12:00:00,43.22,43.24,43.08,43.11,21696.0,41.9906,42.01,41.8546,41.8837,21696.0
2023-07-06 12:30:00,43.11,43.29,43.1,43.29,49374.0,41.8837,42.0586,41.874,42.0586,49374.0
2023-07-06 13:00:00,43.29,43.32,43.22,43.25,20361.0,42.0586,42.0877,41.9906,42.0197,20361.0
2023-07-06 13:30:00,43.25,43.39,43.25,43.3,17832.0,42.0197,42.1557,42.0197,42.0683,17832.0
2023-07-06 14:00:00,43.3,43.31,43.23,43.26,22644.0,42.0683,42.078,42.0003,42.0294,22644.0
2023-07-06 14:30:00,43.27,43.45,43.27,43.45,27080.0,42.0392,42.214,42.0392,42.214,27080.0
2023-07-06 15:00:00,43.45,43.46,43.31,43.31,37166.0,42.214,42.2238,42.078,42.078,37166.0
2023-07-06 15:30:00,43.32,43.47,43.31,43.42,117816.0,42.0877,42.2335,42.078,42.1849,117816.0
2023-07-07 09:30:00,43.47,44.12,43.39,44.09,21005.0,42.2335,42.865,42.1557,42.8358,21005.0
2023-07-07 10:00:00,44.14,44.14,43.93,44.0,14531.0,42.8844,42.8844,42.6804,42.7484,14531.0
2023-07-07 10:30:00,43.99,44.16,43.97,44.08,20649.0,42.7387,42.9038,42.7192,42.8261,20649.0
2023-07-07 11:00:00,44.08,44.21,44.07,44.19,17730.0,42.8261,42.9524,42.8164,42.933,17730.0
2023-07-07 11:30:00,44.22,44.28,44.15,44.25,19391.0,42.9621,43.0204,42.8941,42.9913,19391.0
2023-07-07 12:00:00,44.26,44.35,44.2,44.32,19546.0,43.001,43.0884,42.9427,43.0593,19546.0
2023-07-07 12:30:00,44.32,44.62,44.32,44.62,25576.0,43.0593,43.3508,43.0593,43.3508,25576.0
2023-07-07 13:00:00,44.63,44.79,44.59,44.72,106015.0,43.3605,43.5159,43.3216,43.4479,106015.0
2023-07-07 13:30:00,44.69,44.69,44.53,44.57,59726.0,43.4188,43.4188,43.2633,43.3022,59726.0
2023-07-07 14:00:00,44.57,44.68,44.55,44.68,22027.0,43.3022,43.4091,43.2827,43.4091,22027.0
2023-07-07 14:30:00,44.67,44.68,44.48,44.54,21329.0,43.3993,43.4091,43.2147,43.273,21329.0
2023-07-07 15:00:00,44.55,44.59,44.49,44.57,30668.0,43.2827,43.3216,43.2245,43.3022,30668.0
2023-07-07 15:30:00,44.56,44.62,44.26,44.41,163020.0,43.2925,43.3508,43.001,43.1467,163020.0
2023-07-10 09:30:00,44.11,44.85,44.08,44.84,38640.0,42.8553,43.5742,42.8261,43.5645,38640.0
2023-07-10 10:00:00,44.85,44.89,44.48,44.5,34282.0,43.5742,43.6131,43.2147,43.2342,34282.0
2023-07-10 10:30:00,44.51,44.64,44.36,44.54,26044.0,43.2439,43.3702,43.0982,43.273,26044.0
2023-07-10 11:00:00,44.57,44.61,44.45,44.51,28542.0,43.3022,43.341,43.1856,43.2439,28542.0
2023-07-10 11:30:00,44.49,44.59,44.45,44.58,42274.0,43.2245,43.3216,43.1856,43.3119,42274.0
2023-07-10 12:00:00,44.58,44.58,44.45,44.53,25728.0,43.3119,43.3119,43.1856,43.2633,25728.0
2023-07-10 12:30:00,44.52,44.57,44.23,44.26,32210.0,43.2536,43.3022,42.9719,43.001,32210.0
2023-07-10 13:00:00,44.27,44.44,44.26,44.42,26680.0,43.0107,43.1759,43.001,43.1564,26680.0
2023-07-10 13:30:00,44.42,44.52,44.42,44.48,32242.0,43.1564,43.2536,43.1564,43.2147,32242.0
2023-07-10 14:00:00,44.48,44.55,44.44,44.55,20856.0,43.2147,43.2827,43.1759,43.2827,20856.0
2023-07-10 14:30:00,44.55,44.57,44.44,44.54,45965.0,43.2827,43.3022,43.1759,43.273,45965.0
2023-07-10 15:00:00,44.54,44.58,44.43,44.53,58320.0,43.273,43.3119,43.1662,43.2633,58320.0
2023-07-10 15:30:00,44.53,44.55,44.45,44.53,115937.0,43.2633,43.2827,43.1856,43.2633,115937.0
2023-07-11 09:30:00,44.81,44.97,44.59,44.95,74766.0,43.5354,43.6908,43.3216,43.6714,74766.0
2023-07-11 10:00:00,44.98,45.0,44.86,44.98,45917.0,43.7005,43.7199,43.5839,43.7005,45917.0
2023-07-11 10:30:00,44.95,45.08,44.89,45.01,68337.0,43.6714,43.7977,43.6131,43.7297,68337.0
2023-07-11 11:00:00,45.02,45.08,44.84,44.91,60906.0,43.7394,43.7977,43.5645,43.6325,60906.0
2023-07-11 11:30:00,44.89,44.96,44.84,44.87,29940.0,43.6131,43.6811,43.5645,43.5936,29940.0
2023-07-11 12:00:00,44.86,44.94,44.77,44.83,21094.0,43.5839,43.6617,43.4965,43.5548,21094.0
2023-07-11 12:30:00,44.82,44.91,44.79,44.91,46694.0,43.5451,43.6325,43.5159,43.6325,46694.0
2023-07-11 13:00:00,44.91,45.0,44.84,44.91,34004.0,43.6325,43.7199,43.5645,43.6325,34004.0
2023-07-11 13:30:00,44.92,45.01,44.91,45.01,16918.0,43.6422,43.7297,43.6325,43.7297,16918.0
2023-07-11 14:00:00,45.01,45.03,44.87,44.98,31902.0,43.7297,43.7491,43.5936,43.7005,31902.0
2023-07-11 14:30:00,44.99,45.04,44.94,45.04,24470.0,43.7102,43.7588,43.6617,43.7588,24470.0
2023-07-11 15:00:00,45.04,45.15,45.0,45.08,46196.0,43.7588,43.8657,43.7199,43.7977,46196.0
2023-07-11 15:30:00,45.08,45.25,44.98,45.2,164865.0,43.7977,43.9628,43.7005,43.9143,164865.0
2023-07-12 09:30:00,45.96,46.01,45.36,45.57,45542.0,44.6526,44.7012,44.0697,44.2737,45542.0
2023-07-12 10:00:00,45.59,45.63,45.22,45.39,52438.0,44.2932,44.332,43.9337,44.0989,52438.0
2023-07-12 10:30:00,45.38,45.67,45.34,45.67,66630.0,44.0891,44.3709,44.0503,44.3709,66630.0
2023-07-12 11:00:00,45.71,45.71,45.54,45.67,27058.0,44.4098,44.4098,44.2446,44.3709,27058.0
2023-07-12 11:30:00,45.66,45.7,45.51,45.54,27157.0,44.3612,44.4,44.2154,44.2446,27157.0
2023-07-12 12:00:00,45.52,45.55,45.41,45.46,18577.0,44.2252,44.2543,44.1183,44.1669,18577.0
2023-07-12 12:30:00,45.45,45.6,45.42,45.53,14557.0,44.1571,44.3029,44.128,44.2349,14557.0
2023-07-12 13:00:00,45.53,45.66,45.53,45.65,13510.0,44.2349,44.3612,44.2349,44.3515,13510.0
2023-07-12 13:30:00,45.63,45.7,45.5,45.56,52675.0,44.332,44.4,44.2057,44.264,52675.0
2023-07-12 14:00:00,45.57,45.63,45.46,45.53,43357.0,44.2737,44.332,44.1669,44.2349,43357.0
2023-07-12 14:30:00,45.53,45.59,45.49,45.57,78579.0,44.2349,44.2932,44.196,44.2737,78579.0
2023-07-12 15:00:00,45.59,45.65,45.45,45.54,43784.0,44.2932,44.3515,44.1571,44.2446,43784.0
2023-07-12 15:30:00,45.53,45.61,45.39,45.44,172108.0,44.2349,44.3126,44.0989,44.1474,172108.0
2023-07-13 09:30:00,45.75,45.75,45.33,45.63,21182.0,44.4486,44.4486,44.0406,44.332,21182.0
2023-07-13 10:00:00,45.56,45.56,45.25,45.37,34765.0,44.264,44.264,43.9628,44.0794,34765.0
2023-07-13 10:30:00,45.37,45.54,45.35,45.46,52985.0,44.0794,44.2446,44.06,44.1669,52985.0
2023-07-13 11:00:00,45.47,45.64,45.4,45.61,33768.0,44.1766,44.3417,44.1086,44.3126,33768.0
2023-07-13 11:30:00,45.63,45.65,45.57,45.6,34982.0,44.332,44.3515,44.2737,44.3029,34982.0
2023-07-13 12:00:00,45.59,45.6,45.41,45.48,36448.0,44.2932,44.3029,44.1183,44.1863,36448.0
2023-07-13 12:30:00,45.47,45.63,45.45,45.63,31326.0,44.1766,44.332,44.1571,44.332,31326.0
2023-07-13 13:00:00,45.64,45.64,45.56,45.6,27611.0,44.3417,44.3417,44.264,44.3029,27611.0
2023-07-13 13:30:00,45.61,45.66,45.59,45.64,17730.0,44.3126,44.3612,44.2932,44.3417,17730.0
2023-07-13 14:00:00,45.65,45.76,45.64,45.76,25972.0,44.3515,44.4583,44.3417,44.4583,25972.0
2023-07-13 14:30:00,45.73,45.78,45.67,45.72,20728.0,44.4292,44.4778,44.3709,44.4195,20728.0
2023-07-13 15:00:00,45.72,45.85,45.65,45.83,57612.0,44.4195,44.5458,44.3515,44.5263,57612.0
2023-07-13 15:30:00,45.83,45.96,45.76,45.79,149437.0,44.5263,44.6526,44.4583,44.4875,149437.0
2023-07-14 09:30:00,45.82,45.87,45.44,45.46,29209.0,44.5166,44.5652,44.1474,44.1669,29209.0
2023-07-14 10:00:00,45.43,45.43,45.12,45.13,25769.0,44.1377,44.1377,43.8365,43.8463,25769.0
2023-07-14 10:30:00,45.14,45.21,45.06,45.21,40402.0,43.856,43.924,43.7782,43.924,40402.0
2023-07-14 11:00:00,45.22,45.3,45.1,45.25,25947.0,43.9337,44.0114,43.8171,43.9628,25947.0
2023-07-14 11:30:00,45.29,45.41,45.2,45.28,26936.0,44.0017,44.1183,43.9143,43.992,26936.0
2023-07-14 12:00:00,45.3,45.4,45.26,45.39,23935.0,44.0114,44.1086,43.9726,44.0989,23935.0
2023-07-14 12:30:00,45.38,45.42,45.29,45.34,23591.0,44.0891,44.128,44.0017,44.0503,23591.0
2023-07-14 13:00:00,45.35,45.36,45.25,45.27,22182.0,44.06,44.0697,43.9628,43.9823,22182.0
2023-07-14 13:30:00,45.28,45.37,45.26,45.32,19254.0,43.992,44.0794,43.9726,44.0308,19254.0
2023-07-14 14:00:00,45.31,45.34,45.26,45.27,25463.0,44.0211,44.0503,43.9726,43.9823,25463.0
2023-07-14 14:30:00,45.27,45.28,45.14,45.19,35900.0,43.9823,43.992,43.856,43.9045,35900.0
2023-07-14 15:00:00,45.18,45.41,45.14,45.41,41964.0,43.8948,44.1183,43.856,44.1183,41964.0
2023-07-14 15:30:00,45.41,45.5,45.27,45.49,200452.0,44.1183,44.2057,43.9823,44.196,200452.0
2023-07-17 09:30:00,45.26,45.55,45.12,45.45,42878.0,43.9726,44.2543,43.8365,44.1571,42878.0
2023-07-17 10:00:00,45.45,45.76,45.45,45.65,49112.0,44.1571,44.4583,44.1571,44.3515,49112.0
2023-07-17 10:30:00,45.67,46.05,45.6,45.95,89196.0,44.3709,44.7401,44.3029,44.6429,89196.0
2023-07-17 11:00:00,45.94,46.04,45.89,46.01,26237.0,44.6332,44.7304,44.5846,44.7012,26237.0
2023-07-17 11:30:00,46.03,46.21,45.97,46.14,48085.0,44.7207,44.8955,44.6624,44.8275,48085.0
2023-07-17 12:00:00,46.15,46.18,46.09,46.1,18867.0,44.8372,44.8664,44.7789,44.7887,18867.0
2023-07-17 12:30:00,46.1,46.25,46.1,46.22,54592.0,44.7887,44.9344,44.7887,44.9052,54592.0
2023-07-17 13:00:00,46.21,46.27,46.19,46.23,21918.0,44.8955,44.9538,44.8761,44.915,21918.0
2023-07-17 13:30:00,46.21,46.3,46.17,46.19,15755.0,44.8955,44.983,44.8567,44.8761,15755.0
2023-07-17 14:00:00,46.19,46.22,46.11,46.18,20224.0,44.8761,44.9052,44.7984,44.8664,20224.0
2023-07-17 14:30:00,46.17,46.28,46.09,46.28,27655.0,44.8567,44.9635,44.7789,44.9635,27655.0
2023-07-17 15:00:00,46.27,46.34,46.22,46.28,47070.0,44.9538,45.0218,44.9052,44.9635,47070.0
2023-07-17 15:30:00,46.28,46.32,46.17,46.24,167613.0,44.9635,45.0024,44.8567,44.9247,167613.0
2023-07-18 09:30:00,46.25,46.77,46.25,46.77,25515.0,44.9344,45.4396,44.9344,45.4396,25515.0
2023-07-18 10:00:00,46.81,47.15,46.81,47.05,54832.0,45.4785,45.8088,45.4785,45.7116,54832.0
2023-07-18 10:30:00,47.05,47.05,46.76,46.78,30508.0,45.7116,45.7116,45.4299,45.4493,30508.0
2023-07-18 11:00:00,46.79,46.93,46.73,46.91,24081.0,45.459,45.595,45.4007,45.5756,24081.0
2023-07-18 11:30:00,46.91,46.96,46.82,46.93,35919.0,45.5756,45.6242,45.4882,45.595,35919.0
2023-07-18 12:00:00,46.94,46.95,46.76,46.84,29915.0,45.6048,45.6145,45.4299,45.5076,29915.0
2023-07-18 12:30:00,46.84,46.84,46.64,46.72,16956.0,45.5076,45.5076,45.3133,45.391,16956.0
2023-07-18 13:00:00,46.74,46.82,46.74,46.75,47030.0,45.4105,45.4882,45.4105,45.4202,47030.0
2023-07-18 13:30:00,46.76,46.8,46.62,46.79,25105.0,45.4299,45.4687,45.2939,45.459,25105.0
2023-07-18 14:00:00,46.8,46.93,46.79,46.93,49394.0,45.4687,45.595,45.459,45.595,49394.0
2023-07-18 14:30:00,46.92,46.96,46.79,46.85,21694.0,45.5853,45.6242,45.459,45.5173,21694.0
2023-07-18 15:00:00,46.86,47.09,46.82,47.06,39707.0,45.527,45.7505,45.4882,45.7214,39707.0
2023-07-18 15:30:00,47.06,47.19,47.04,47.19,129208.0,45.7214,45.8477,45.7019,45.8477,129208.0
2023-07-19 09:30:00,47.22,47.41,47.0,47.14,18937.0,45.8768,46.0614,45.6631,45.7991,18937.0
2023-07-19 10:00:00,47.14,47.2,47.06,47.12,19495.0,45.7991,45.8574,45.7214,45.7796,19495.0
2023-07-19 10:30:00,47.13,47.13,46.86,46.95,22793.0,45.7894,45.7894,45.527,45.6145,22793.0
2023-07-19 11:00:00,46.95,47.13,46.92,47.12,40314.0,45.6145,45.7894,45.5853,45.7796,40314.0
2023-07-19 11:30:00,47.13,47.19,47.03,47.06,20321.0,45.7894,45.8477,45.6922,45.7214,20321.0
2023-07-19 12:00:00,47.06,47.11,47.0,47.02,17874.0,45.7214,45.7699,45.6631,45.6825,17874.0
2023-07-19 12:30:00,47.02,47.03,46.88,47.01,15377.0,45.6825,45.6922,45.5465,45.6728,15377.0
2023-07-19 13:00:00,47.0,47.02,46.82,46.91,31447.0,45.6631,45.6825,45.4882,45.5756,31447.0
2023-07-19 13:30:00,46.9,46.92,46.81,46.91,34179.0,45.5659,45.5853,45.4785,45.5756,34179.0
2023-07-19 14:00:00,46.9,46.95,46.85,46.95,31606.0,45.5659,45.6145,45.5173,45.6145,31606.0
2023-07-19 14:30:00,46.95,47.07,46.93,46.93,73851.0,45.6145,45.7311,45.595,45.595,73851.0
2023-07-19 15:00:00,46.93,47.05,46.93,47.02,57432.0,45.595,45.7116,45.595,45.6825,57432.0
2023-07-19 15:30:00,47.01,47.27,47.01,47.09,155021.0,45.6728,45.9254,45.6728,45.7505,155021.0
2023-07-20 09:30:00,46.99,46.99,46.36,46.41,26764.0,45.6533,45.6533,45.0413,45.0898,26764.0
2023-07-20 10:00:00,46.44,46.56,46.24,46.31,86503.0,45.119,45.2356,44.9247,44.9927,86503.0
2023-07-20 10:30:00,46.29,46.4,46.12,46.27,61465.0,44.9733,45.0801,44.8081,44.9538,61465.0
2023-07-20 11:00:00,46.25,46.45,46.21,46.35,95341.0,44.9344,45.1287,44.8955,45.0315,95341.0
2023-07-20 11:30:00,46.36,46.5,46.33,46.49,38368.0,45.0413,45.1773,45.0121,45.1676,38368.0
2023-07-20 12:00:00,46.51,46.6,46.45,46.53,66453.0,45.187,45.2744,45.1287,45.2064,66453.0
2023-07-20 12:30:00,46.53,46.6,46.44,46.47,48423.0,45.2064,45.2744,45.119,45.1481,48423.0
2023-07-20 13:00:00,46.47,46.56,46.41,46.56,17080.0,45.1481,45.2356,45.0898,45.2356,17080.0
2023-07-20 13:30:00,46.54,46.57,46.44,46.45,19345.0,45.2161,45.2453,45.119,45.1287,19345.0
2023-07-20 14:00:00,46.44,46.54,46.36,46.36,25151.0,45.119,45.2161,45.0413,45.0413,25151.0
2023-07-20 14:30:00,46.36,46.49,46.36,46.4,19753.0,45.0413,45.1676,45.0413,45.0801,19753.0
2023-07-20 15:00:00,46.4,46.42,46.27,46.29,31419.0,45.0801,45.0996,44.9538,44.9733,31419.0
2023-07-20 15:30:00,46.33,46.37,46.21,46.28,125719.0,45.0121,45.051,44.8955,44.9635,125719.0
2023-07-21 09:30:00,46.35,46.56,46.04,46.17,21318.0,45.0315,45.2356,44.7304,44.8567,21318.0
2023-07-21 10:00:00,46.19,46.51,46.12,46.37,16946.0,44.8761,45.187,44.8081,45.051,16946.0
2023-07-21 10:30:00,46.34,46.62,46.34,46.54,33895.0,45.0218,45.2939,45.0218,45.2161,33895.0
2023-07-21 11:00:00,46.55,46.77,46.51,46.64,26950.0,45.2259,45.4396,45.187,45.3133,26950.0
2023-07-21 11:30:00,46.65,46.72,46.6,46.66,37924.0,45.323,45.391,45.2744,45.3327,37924.0
2023-07-21 12:00:00,46.63,46.64,46.5,46.5,24482.0,45.3036,45.3133,45.1773,45.1773,24482.0
2023-07-21 12:30:00,46.51,46.52,46.35,46.43,21351.0,45.187,45.1967,45.0315,45.1093,21351.0
2023-07-21 13:00:00,46.43,46.53,46.41,46.47,21973.0,45.1093,45.2064,45.0898,45.1481,21973.0
2023-07-21 13:30:00,46.48,46.56,46.47,46.54,21209.0,45.1578,45.2356,45.1481,45.2161,21209.0
2023-07-21 14:00:00,46.56,46.66,46.47,46.61,46941.0,45.2356,45.3327,45.1481,45.2842,46941.0
2023-07-21 14:30:00,46.61,46.71,46.57,46.66,40144.0,45.2842,45.3813,45.2453,45.3327,40144.0
2023-07-21 15:00:00,46.65,46.67,46.53,46.61,47486.0,45.323,45.3424,45.2064,45.2842,47486.0
2023-07-21 15:30:00,46.6,46.67,46.36,46.39,226943.0,45.2744,45.3424,45.0413,45.0704,226943.0
2023-07-24 09:30:00,46.43,46.95,46.43,46.6,26588.0,45.1093,45.6145,45.1093,45.2744,26588.0
2023-07-24 10:00:00,46.62,46.66,46.41,46.46,23220.0,45.2939,45.3327,45.0898,45.1384,23220.0
2023-07-24 10:30:00,46.47,46.49,46.25,46.42,41616.0,45.1481,45.1676,44.9344,45.0996,41616.0
2023-07-24 11:00:00,46.42,46.52,46.26,46.52,133134.0,45.0996,45.1967,44.9441,45.1967,133134.0
2023-07-24 11:30:00,46.52,46.7,46.5,46.7,31699.0,45.1967,45.3716,45.1773,45.3716,31699.0
2023-07-24 12:00:00,46.69,46.72,46.43,46.52,22774.0,45.3619,45.391,45.1093,45.1967,22774.0
2023-07-24 12:30:00,46.51,46.51,46.33,46.41,20664.0,45.187,45.187,45.0121,45.0898,20664.0
2023-07-24 13:00:00,46.41,46.57,46.35,46.57,25455.0,45.0898,45.2453,45.0315,45.2453,25455.0
2023-07-24 13:30:00,46.58,46.63,46.51,46.53,37829.0,45.255,45.3036,45.187,45.2064,37829.0
2023-07-24 14:00:00,46.54,46.64,46.49,46.57,91044.0,45.2161,45.3133,45.1676,45.2453,91044.0
2023-07-24 14:30:00,46.57,46.57,46.4,46.43,80339.0,45.2453,45.2453,45.0801,45.1093,80339.0
2023-07-24 15:00:00,46.43,46.48,46.33,46.33,97355.0,45.1093,45.1578,45.0121,45.0121,97355.0
2023-07-24 15:30:00,46.33,46.58,46.29,46.47,331433.0,45.0121,45.255,44.9733,45.1481,331433.0
2023-07-25 09:30:00,42.24,44.73,42.24,44.09,245132.0,41.0385,43.4576,41.0385,42.8358,245132.0
2023-07-25 10:00:00,44.1,44.15,43.36,43.36,129260.0,42.8456,42.8941,42.1266,42.1266,129260.0
2023-07-25 10:30:00,43.35,43.36,42.95,43.05,169789.0,42.1169,42.1266,41.7283,41.8254,169789.0
2023-07-25 11:00:00,43.06,43.28,42.98,43.09,91339.0,41.8351,42.0489,41.7574,41.8643,91339.0
2023-07-25 11:30:00,43.1,43.19,42.79,42.83,99367.0,41.874,41.9614,41.5728,41.6117,99367.0
2023-07-25 12:00:00,42.83,42.94,42.72,42.81,71148.0,41.6117,41.7185,41.5048,41.5922,71148.0
2023-07-25 12:30:00,42.81,43.04,42.78,42.9,56773.0,41.5922,41.8157,41.5631,41.6797,56773.0
2023-07-25 13:00:00,42.91,43.19,42.87,42.88,142578.0,41.6894,41.9614,41.6505,41.6603,142578.0
2023-07-25 13:30:00,42.88,42.91,42.52,42.61,72017.0,41.6603,41.6894,41.3105,41.3979,72017.0
2023-07-25 14:00:00,42.61,42.63,42.42,42.52,55266.0,41.3979,41.4174,41.2133,41.3105,55266.0
2023-07-25 14:30:00,42.53,42.64,42.49,42.56,76516.0,41.3202,41.4271,41.2813,41.3494,76516.0
2023-07-25 15:00:00,42.57,42.74,42.48,42.62,152480.0,41.3591,41.5242,41.2716,41.4076,152480.0
2023-07-25 15:30:00,42.63,42.75,42.54,42.55,340926.0,41.4174,41.534,41.3299,41.3396,340926.0
2023-07-26 09:30:00,42.25,42.81,41.61,41.67,328572.0,41.0482,41.5922,40.4264,40.4847,328572.0
2023-07-26 10:00:00,41.72,41.94,41.49,41.87,111183.0,40.5333,40.747,40.3098,40.679,111183.0
2023-07-26 10:30:00,41.9,41.93,41.34,41.48,86426.0,40.7081,40.7373,40.1641,40.3001,86426.0
2023-07-26 11:00:00,41.48,41.72,41.46,41.56,47412.0,40.3001,40.5333,40.2806,40.3778,47412.0
2023-07-26 11:30:00,41.56,41.64,41.53,41.56,61812.0,40.3778,40.4555,40.3487,40.3778,61812.0
2023-07-26 12:00:00,41.56,41.61,41.43,41.54,54030.0,40.3778,40.4264,40.2515,40.3584,54030.0
2023-07-26 12:30:00,41.54,41.57,41.37,41.54,36914.0,40.3584,40.3875,40.1932,40.3584,36914.0
2023-07-26 13:00:00,41.54,41.6,41.37,41.42,34469.0,40.3584,40.4167,40.1932,40.2418,34469.0
2023-07-26 13:30:00,41.43,41.69,41.35,41.61,52660.0,40.2515,40.5041,40.1738,40.4264,52660.0
2023-07-26 14:00:00,41.59,41.78,41.5,41.62,63202.0,40.4069,40.5915,40.3195,40.4361,63202.0
2023-07-26 14:30:00,41.61,41.86,41.5,41.77,76979.0,40.4264,40.6693,40.3195,40.5818,76979.0
2023-07-26 15:00:00,41.77,41.81,41.59,41.79,63369.0,40.5818,40.6207,40.4069,40.6013,63369.0
2023-07-26 15:30:00,41.76,41.88,41.71,41.83,268109.0,40.5721,40.6887,40.5235,40.6401,268109.0
2023-07-27 09:30:00,42.0,42.47,41.91,42.27,75353.0,40.8053,41.2619,40.7178,41.0676,75353.0
2023-07-27 10:00:00,42.27,42.29,41.9,42.04,89335.0,41.0676,41.087,40.7081,40.8441,89335.0
2023-07-27 10:30:00,42.02,42.15,41.95,41.99,65883.0,40.8247,40.951,40.7567,40.7956,65883.0
2023-07-27 11:00:00,41.98,42.03,41.74,41.84,56424.0,40.7859,40.8344,40.5527,40.6498,56424.0
2023-07-27 11:30:00,41.84,42.0,41.66,42.0,64323.0,40.6498,40.8053,40.475,40.8053,64323.0
2023-07-27 12:00:00,42.01,42.1,41.98,42.06,88955.0,40.815,40.9024,40.7859,40.8636,88955.0
2023-07-27 12:30:00,42.07,42.09,41.85,41.89,123463.0,40.8733,40.8927,40.6596,40.6984,123463.0
2023-07-27 13:00:00,41.92,41.97,41.66,41.67,40065.0,40.7276,40.7761,40.475,40.4847,40065.0
2023-07-27 13:30:00,41.68,41.91,41.67,41.85,77572.0,40.4944,40.7178,40.4847,40.6596,77572.0
2023-07-27 14:00:00,41.84,41.88,41.49,41.58,93285.0,40.6498,40.6887,40.3098,40.3972,93285.0
2023-07-27 14:30:00,41.58,41.69,41.53,41.65,58079.0,40.3972,40.5041,40.3487,40.4652,58079.0
2023-07-27 15:00:00,41.65,41.67,41.55,41.58,61957.0,40.4652,40.4847,40.3681,40.3972,61957.0
2023-07-27 15:30:00,41.58,41.84,41.54,41.83,274354.0,40.3972,40.6498,40.3584,40.6401,274354.0
2023-07-28 09:30:00,42.27,42.33,41.92,42.0,121219.0,41.0676,41.1259,40.7276,40.8053,121219.0
2023-07-28 10:00:00,42.02,42.05,41.85,41.98,117097.0,40.8247,40.8539,40.6596,40.7859,117097.0
2023-07-28 10:30:00,42.01,42.21,41.98,42.15,122925.0,40.815,41.0093,40.7859,40.951,122925.0
2023-07-28 11:00:00,42.15,42.15,41.98,42.02,46433.0,40.951,40.951,40.7859,40.8247,46433.0
2023-07-28 11:30:00,42.02,42.46,42.02,42.44,215939.0,40.8247,41.2522,40.8247,41.2328,215939.0
2023-07-28 12:00:00,42.46,42.54,42.38,42.42,40873.0,41.2522,41.3299,41.1745,41.2133,40873.0
2023-07-28 12:30:00,42.43,42.65,42.42,42.57,47822.0,41.2231,41.4368,41.2133,41.3591,47822.0
2023-07-28 13:00:00,42.57,42.57,42.15,42.15,32799.0,41.3591,41.3591,40.951,40.951,32799.0
2023-07-28 13:30:00,42.15,42.25,42.09,42.21,37596.0,40.951,41.0482,40.8927,41.0093,37596.0
2023-07-28 14:00:00,42.22,42.33,42.16,42.31,60805.0,41.019,41.1259,40.9607,41.1065,60805.0
2023-07-28 14:30:00,42.29,42.47,42.28,42.39,67700.0,41.087,41.2619,41.0773,41.1842,67700.0
2023-07-28 15:00:00,42.41,42.55,42.35,42.35,65543.0,41.2036,41.3396,41.1453,41.1453,65543.0
2023-07-28 15:30:00,42.34,42.42,42.03,42.05,437813.0,41.1356,41.2133,40.8344,40.8539,437813.0
2023-07-31 09:30:00,42.12,42.45,42.12,42.31,38606.0,40.9219,41.2425,40.9219,41.1065,38606.0
2023-07-31 10:00:00,42.3,42.3,42.17,42.2,33963.0,41.0968,41.0968,40.9705,40.9996,33963.0
2023-07-31 10:30:00,42.21,42.35,42.21,42.28,53308.0,41.0093,41.1453,41.0093,41.0773,53308.0
2023-07-31 11:00:00,42.3,42.44,42.29,42.44,22652.0,41.0968,41.2328,41.087,41.2328,22652.0
2023-07-31 11:30:00,42.46,42.46,42.18,42.29,35523.0,41.2522,41.2522,40.9802,41.087,35523.0
2023-07-31 12:00:00,42.29,42.3,42.19,42.24,35139.0,41.087,41.0968,40.9899,41.0385,35139.0
2023-07-31 12:30:00,42.23,42.24,42.12,42.22,19399.0,41.0287,41.0385,40.9219,41.019,19399.0
2023-07-31 13:00:00,42.22,42.23,42.11,42.21,32951.0,41.019,41.0287,40.9122,41.0093,32951.0
2023-07-31 13:30:00,42.22,42.29,42.22,42.27,41228.0,41.019,41.087,41.019,41.0676,41228.0
2023-07-31 14:00:00,42.27,42.39,42.2,42.21,61604.0,41.0676,41.1842,40.9996,41.0093,61604.0
2023-07-31 14:30:00,42.18,42.34,42.18,42.34,57200.0,40.9802,41.1356,40.9802,41.1356,57200.0
2023-07-31 15:00:00,42.35,42.37,42.26,42.32,90139.0,41.1453,41.1648,41.0579,41.1162,90139.0
2023-07-31 15:30:00,42.32,42.35,42.2,42.25,202069.0,41.1162,41.1453,40.9996,41.0482,202069.0
2023-08-01 09:30:00,41.87,42.0,41.73,41.85,99134.0,40.679,40.8053,40.543,40.6596,99134.0
2023-08-01 10:00:00,41.88,41.94,41.57,41.59,42251.0,40.6887,40.747,40.3875,40.4069,42251.0
2023-08-01 10:30:00,41.59,41.69,41.5,41.55,43847.0,40.4069,40.5041,40.3195,40.3681,43847.0
2023-08-01 11:00:00,41.55,41.81,41.53,41.8,52208.0,40.3681,40.6207,40.3487,40.611,52208.0
2023-08-01 11:30:00,41.81,41.89,41.71,41.74,34410.0,40.6207,40.6984,40.5235,40.5527,34410.0
2023-08-01 12:00:00,41.74,41.75,41.65,41.71,30873.0,40.5527,40.5624,40.4652,40.5235,30873.0
2023-08-01 12:30:00,41.72,41.73,41.65,41.68,28129.0,40.5333,40.543,40.4652,40.4944,28129.0
2023-08-01 13:00:00,41.69,41.88,41.69,41.88,87025.0,40.5041,40.6887,40.5041,40.6887,87025.0
2023-08-01 13:30:00,41.88,41.97,41.87,41.96,49884.0,40.6887,40.7761,40.679,40.7664,49884.0
2023-08-01 14:00:00,41.95,42.02,41.91,41.98,65100.0,40.7567,40.8247,40.7178,40.7859,65100.0
2023-08-01 14:30:00,41.99,42.01,41.91,41.93,62620.0,40.7956,40.815,40.7178,40.7373,62620.0
2023-08-01 15:00:00,41.94,42.01,41.92,41.97,56156.0,40.747,40.815,40.7276,40.7761,56156.0
2023-08-01 15:30:00,41.97,42.03,41.89,42.0,239419.0,40.7761,40.8344,40.6984,40.8053,239419.0
2023-08-02 09:30:00,41.51,41.8,41.31,41.68,16809.0,40.3292,40.611,40.1349,40.4944,16809.0
2023-08-02 10:00:00,41.7,41.99,41.64,41.84,30235.0,40.5138,40.7956,40.4555,40.6498,30235.0
2023-08-02 10:30:00,41.84,41.84,41.58,41.62,31578.0,40.6498,40.6498,40.3972,40.4361,31578.0
2023-08-02 11:00:00,41.6,41.81,41.59,41.8,15096.0,40.4167,40.6207,40.4069,40.611,15096.0
2023-08-02 11:30:00,41.8,41.95,41.77,41.81,18928.0,40.611,40.7567,40.5818,40.6207,18928.0
2023-08-02 12:00:00,41.81,41.84,41.63,41.68,15938.0,40.6207,40.6498,40.4458,40.4944,15938.0
2023-08-02 12:30:00,41.7,41.82,41.69,41.72,14199.0,40.5138,40.6304,40.5041,40.5333,14199.0
2023-08-02 13:00:00,41.73,41.79,41.72,41.76,16289.0,40.543,40.6013,40.5333,40.5721,16289.0
2023-08-02 13:30:00,41.75,41.87,41.75,41.79,12790.0,40.5624,40.679,40.5624,40.6013,12790.0
2023-08-02 14:00:00,41.78,41.89,41.76,41.87,21412.0,40.5915,40.6984,40.5721,40.679,21412.0
2023-08-02 14:30:00,41.87,41.88,41.8,41.81,17053.0,40.679,40.6887,40.611,40.6207,17053.0
2023-08-02 15:00:00,41.84,41.92,41.68,41.68,25644.0,40.6498,40.7276,40.4944,40.4944,25644.0
2023-08-02 15:30:00,41.68,41.77,41.68,41.74,113467.0,40.4944,40.5818,40.4944,40.5527,113467.0
2023-08-03 09:30:00,41.5,41.97,41.41,41.49,192891.0,40.3195,40.7761,40.2321,40.3098,192891.0
2023-08-03 10:00:00,41.46,41.56,41.31,41.32,62069.0,40.2806,40.3778,40.1349,40.1446,62069.0
2023-08-03 10:30:00,41.28,41.55,41.23,41.46,19054.0,40.1058,40.3681,40.0572,40.2806,19054.0
2023-08-03 11:00:00,41.44,41.44,41.31,41.38,15635.0,40.2612,40.2612,40.1349,40.2029,15635.0
2023-08-03 11:30:00,41.37,41.42,41.2,41.39,14715.0,40.1932,40.2418,40.028,40.2126,14715.0
2023-08-03 12:00:00,41.4,41.44,41.32,41.34,30480.0,40.2224,40.2612,40.1446,40.1641,30480.0
2023-08-03 12:30:00,41.35,41.48,41.31,41.46,18071.0,40.1738,40.3001,40.1349,40.2806,18071.0
2023-08-03 13:00:00,41.45,41.5,41.44,41.48,9732.0,40.2709,40.3195,40.2612,40.3001,9732.0
2023-08-03 13:30:00,41.5,41.52,41.31,41.31,20295.0,40.3195,40.3389,40.1349,40.1349,20295.0
2023-08-03 14:00:00,41.31,41.37,41.28,41.32,17363.0,40.1349,40.1932,40.1058,40.1446,17363.0
2023-08-03 14:30:00,41.32,41.45,41.25,41.43,21417.0,40.1446,40.2709,40.0766,40.2515,21417.0
2023-08-03 15:00:00,41.44,41.51,41.43,41.51,27879.0,40.2612,40.3292,40.2515,40.3292,27879.0
2023-08-03 15:30:00,41.51,41.52,41.4,41.48,97272.0,40.3292,40.3389,40.2224,40.3001,97272.0
2023-08-04 09:30:00,41.91,41.91,41.17,41.22,34175.0,40.7178,40.7178,39.9989,40.0475,34175.0
2023-08-04 10:00:00,41.29,41.29,41.01,41.17,54555.0,40.1155,40.1155,39.8434,39.9989,54555.0
2023-08-04 10:30:00,41.19,41.32,41.13,41.32,72198.0,40.0183,40.1446,39.96,40.1446,72198.0
2023-08-04 11:00:00,41.31,41.34,41.22,41.33,29836.0,40.1349,40.1641,40.0475,40.1543,29836.0
2023-08-04 11:30:00,41.34,41.41,41.23,41.37,38778.0,40.1641,40.2321,40.0572,40.1932,38778.0
2023-08-04 12:00:00,41.37,41.61,41.31,41.59,53189.0,40.1932,40.4264,40.1349,40.4069,53189.0
2023-08-04 12:30:00,41.58,41.6,41.5,41.55,13259.0,40.3972,40.4167,40.3195,40.3681,13259.0
2023-08-04 13:00:00,41.54,41.59,41.48,41.54,18845.0,40.3584,40.4069,40.3001,40.3584,18845.0
2023-08-04 13:30:00,41.52,41.54,41.24,41.26,27858.0,40.3389,40.3584,40.0669,40.0863,27858.0
2023-08-04 14:00:00,41.28,41.28,41.11,41.13,26315.0,40.1058,40.1058,39.9406,39.96,26315.0
2023-08-04 14:30:00,41.12,41.14,40.91,40.97,34825.0,39.9503,39.9697,39.7463,39.8046,34825.0
2023-08-04 15:00:00,40.98,41.06,40.93,40.97,28231.0,39.8143,39.892,39.7657,39.8046,28231.0
2023-08-04 15:30:00,40.98,41.02,40.9,40.96,128278.0,39.8143,39.8532,39.7366,39.7949,128278.0
2023-08-07 09:30:00,41.09,41.23,40.94,41.01,51282.0,39.9212,40.0572,39.7754,39.8434,51282.0
2023-08-07 10:00:00,41.02,41.19,40.99,41.16,18335.0,39.8532,40.0183,39.824,39.9892,18335.0
2023-08-07 10:30:00,41.16,41.24,41.14,41.16,40525.0,39.9892,40.0669,39.9697,39.9892,40525.0
2023-08-07 11:00:00,41.18,41.22,41.12,41.21,16263.0,40.0086,40.0475,39.9503,40.0378,16263.0
2023-08-07 11:30:00,41.21,41.21,41.09,41.13,21282.0,40.0378,40.0378,39.9212,39.96,21282.0
2023-08-07 12:00:00,41.15,41.15,41.02,41.07,17739.0,39.9795,39.9795,39.8532,39.9017,17739.0
2023-08-07 12:30:00,41.08,41.15,41.04,41.13,16328.0,39.9115,39.9795,39.8726,39.96,16328.0
2023-08-07 13:00:00,41.14,41.16,41.07,41.11,20647.0,39.9697,39.9892,39.9017,39.9406,20647.0
2023-08-07 13:30:00,41.11,41.16,41.08,41.11,36907.0,39.9406,39.9892,39.9115,39.9406,36907.0
2023-08-07 14:00:00,41.13,41.15,41.07,41.1,31496.0,39.96,39.9795,39.9017,39.9309,31496.0
2023-08-07 14:30:00,41.11,41.17,41.11,41.12,42071.0,39.9406,39.9989,39.9406,39.9503,42071.0
2023-08-07 15:00:00,41.12,41.23,41.1,41.23,176577.0,39.9503,40.0572,39.9309,40.0572,176577.0
2023-08-07 15:30:00,41.23,41.26,41.12,41.16,252558.0,40.0572,40.0863,39.9503,39.9892,252558.0
2023-08-08 09:30:00,40.52,40.78,40.13,40.14,53040.0,39.483,39.7363,39.103,39.1127,53040.0
2023-08-08 10:00:00,40.14,40.14,39.9,40.11,16915.0,39.1127,39.1127,38.8788,39.0835,16915.0
2023-08-08 10:30:00,40.1,40.28,40.07,40.24,41756.0,39.0737,39.2491,39.0445,39.2101,41756.0
2023-08-08 11:00:00,40.23,40.46,40.19,40.45,93461.0,39.2004,39.4245,39.1614,39.4148,93461.0
2023-08-08 11:30:00,40.45,40.45,40.36,40.45,27687.0,39.4148,39.4148,39.3271,39.4148,27687.0
2023-08-08 12:00:00,40.47,40.61,40.43,40.58,21444.0,39.4343,39.5707,39.3953,39.5414,21444.0
2023-08-08 12:30:00,40.57,40.73,40.57,40.72,155747.0,39.5317,39.6876,39.5317,39.6779,155747.0
2023-08-08 13:00:00,40.71,40.79,40.71,40.77,22618.0,39.6681,39.7461,39.6681,39.7266,22618.0
2023-08-08 13:30:00,40.77,40.81,40.74,40.8,25615.0,39.7266,39.7656,39.6973,39.7558,25615.0
2023-08-08 14:00:00,40.81,40.83,40.77,40.8,23174.0,39.7656,39.785,39.7266,39.7558,23174.0
2023-08-08 14:30:00,40.81,40.84,40.75,40.82,38002.0,39.7656,39.7948,39.7071,39.7753,38002.0
2023-08-08 15:00:00,40.83,40.86,40.81,40.85,31585.0,39.785,39.8143,39.7656,39.8045,31585.0
2023-08-08 15:30:00,40.86,40.89,40.81,40.87,193185.0,39.8143,39.8435,39.7656,39.824,193185.0
2023-08-09 09:30:00,40.83,40.88,40.64,40.74,21636.0,39.785,39.8338,39.5999,39.6973,21636.0
2023-08-09 10:00:00,40.76,40.83,40.66,40.82,38525.0,39.7168,39.785,39.6194,39.7753,38525.0
2023-08-09 10:30:00,40.83,40.92,40.79,40.81,101449.0,39.785,39.8727,39.7461,39.7656,101449.0
2023-08-09 11:00:00,40.82,40.88,40.77,40.8,29475.0,39.7753,39.8338,39.7266,39.7558,29475.0
2023-08-09 11:30:00,40.8,40.86,40.63,40.7,27864.0,39.7558,39.8143,39.5902,39.6584,27864.0
2023-08-09 12:00:00,40.7,40.77,40.66,40.73,17623.0,39.6584,39.7266,39.6194,39.6876,17623.0
2023-08-09 12:30:00,40.72,40.77,40.68,40.69,17674.0,39.6779,39.7266,39.6389,39.6486,17674.0
2023-08-09 13:00:00,40.69,40.76,40.66,40.69,41690.0,39.6486,39.7168,39.6194,39.6486,41690.0
2023-08-09 13:30:00,40.7,40.71,40.51,40.56,198094.0,39.6584,39.6681,39.4732,39.5219,198094.0
2023-08-09 14:00:00,40.57,40.7,40.55,40.66,69032.0,39.5317,39.6584,39.5122,39.6194,69032.0
2023-08-09 14:30:00,40.7,40.71,40.57,40.58,45534.0,39.6584,39.6681,39.5317,39.5414,45534.0
2023-08-09 15:00:00,40.58,40.7,40.48,40.66,127808.0,39.5414,39.6584,39.444,39.6194,127808.0
2023-08-09 15:30:00,40.65,40.72,40.6,40.67,432306.0,39.6096,39.6779,39.5609,39.6291,432306.0
2023-08-10 09:30:00,40.8,40.94,40.45,40.59,77374.0,39.7558,39.8922,39.4148,39.5512,77374.0
2023-08-10 10:00:00,40.62,40.78,40.58,40.65,100483.0,39.5804,39.7363,39.5414,39.6096,100483.0
2023-08-10 10:30:00,40.67,40.7,40.4,40.59,81004.0,39.6291,39.6584,39.366,39.5512,81004.0
2023-08-10 11:00:00,40.56,40.56,40.37,40.42,25588.0,39.5219,39.5219,39.3368,39.3855,25588.0
2023-08-10 11:30:00,40.42,40.48,40.23,40.32,22873.0,39.3855,39.444,39.2004,39.2881,22873.0
2023-08-10 12:00:00,40.34,40.36,40.2,40.26,42487.0,39.3076,39.3271,39.1712,39.2296,42487.0
2023-08-10 12:30:00,40.26,40.31,40.19,40.24,31917.0,39.2296,39.2783,39.1614,39.2101,31917.0
2023-08-10 13:00:00,40.24,40.29,40.21,40.25,27374.0,39.2101,39.2589,39.1809,39.2199,27374.0
2023-08-10 13:30:00,40.25,40.27,40.01,40.04,27761.0,39.2199,39.2394,38.986,39.0153,27761.0
2023-08-10 14:00:00,40.03,40.13,40.0,40.09,46143.0,39.0055,39.103,38.9763,39.064,46143.0
2023-08-10 14:30:00,40.09,40.33,40.09,40.27,34152.0,39.064,39.2978,39.064,39.2394,34152.0
2023-08-10 15:00:00,40.27,40.31,40.11,40.15,38952.0,39.2394,39.2783,39.0835,39.1224,38952.0
2023-08-10 15:30:00,40.14,40.3,40.05,40.29,224633.0,39.1127,39.2686,39.025,39.2589,224633.0
2023-08-11 09:30:00,40.2,40.24,39.92,39.99,30348.0,39.1712,39.2101,38.8983,38.9665,30348.0
2023-08-11 10:00:00,40.02,40.09,39.89,40.03,33351.0,38.9958,39.064,38.8691,39.0055,33351.0
2023-08-11 10:30:00,40.02,40.11,39.88,39.88,23768.0,38.9958,39.0835,38.8594,38.8594,23768.0
2023-08-11 11:00:00,39.85,39.93,39.74,39.78,30274.0,38.8301,38.9081,38.7229,38.7619,30274.0
2023-08-11 11:30:00,39.77,39.81,39.69,39.75,27877.0,38.7522,38.7911,38.6742,38.7327,27877.0
2023-08-11 12:00:00,39.75,39.79,39.62,39.67,36113.0,38.7327,38.7717,38.606,38.6547,36113.0
2023-08-11 12:30:00,39.67,39.71,39.54,39.59,20468.0,38.6547,38.6937,38.5281,38.5768,20468.0
2023-08-11 13:00:00,39.6,39.62,39.5,39.58,16431.0,38.5865,38.606,38.4891,38.567,16431.0
2023-08-11 13:30:00,39.57,39.57,39.39,39.43,22843.0,38.5573,38.5573,38.3819,38.4209,22843.0
2023-08-11 14:00:00,39.44,39.53,39.43,39.48,20042.0,38.4306,38.5183,38.4209,38.4696,20042.0
2023-08-11 14:30:00,39.48,39.51,39.4,39.41,37269.0,38.4696,38.4988,38.3916,38.4014,37269.0
2023-08-11 15:00:00,39.4,39.4,39.29,39.29,42065.0,38.3916,38.3916,38.2845,38.2845,42065.0
2023-08-11 15:30:00,39.3,39.31,39.06,39.21,176976.0,38.2942,38.3039,38.0603,38.2065,176976.0
2023-08-14 09:30:00,39.18,39.76,39.01,39.71,84710.0,38.1773,38.7424,38.0116,38.6937,84710.0
2023-08-14 10:00:00,39.7,39.89,39.69,39.84,86247.0,38.684,38.8691,38.6742,38.8204,86247.0
2023-08-14 10:30:00,39.85,40.18,39.75,40.15,77134.0,38.8301,39.1517,38.7327,39.1224,77134.0
2023-08-14 11:00:00,40.15,40.16,39.84,39.89,49419.0,39.1224,39.1322,38.8204,38.8691,49419.0
2023-08-14 11:30:00,39.9,40.03,39.85,39.95,82573.0,38.8788,39.0055,38.8301,38.9276,82573.0
2023-08-14 12:00:00,39.94,40.02,39.87,39.88,45551.0,38.9178,38.9958,38.8496,38.8594,45551.0
2023-08-14 12:30:00,39.88,40.07,39.85,40.0,62170.0,38.8594,39.0445,38.8301,38.9763,62170.0
2023-08-14 13:00:00,40.0,40.04,39.93,40.04,106927.0,38.9763,39.0153,38.9081,39.0153,106927.0
2023-08-14 13:30:00,40.04,40.06,39.99,40.03,36688.0,39.0153,39.0347,38.9665,39.0055,36688.0
2023-08-14 14:00:00,40.04,40.06,39.97,39.99,58846.0,39.0153,39.0347,38.947,38.9665,58846.0
2023-08-14 14:30:00,40.0,40.06,39.99,40.05,41178.0,38.9763,39.0347,38.9665,39.025,41178.0
2023-08-14 15:00:00,40.05,40.17,40.04,40.14,86975.0,39.025,39.1419,39.0153,39.1127,86975.0
2023-08-14 15:30:00,40.14,40.16,40.01,40.06,305329.0,39.1127,39.1322,38.986,39.0347,305329.0
2023-08-15 09:30:00,39.61,40.01,39.31,39.36,88682.0,38.5963,38.986,38.3039,38.3527,88682.0
2023-08-15 10:00:00,39.36,39.6,39.29,39.59,66064.0,38.3527,38.5865,38.2845,38.5768,66064.0
2023-08-15 10:30:00,39.6,39.78,39.49,39.69,65626.0,38.5865,38.7619,38.4793,38.6742,65626.0
2023-08-15 11:00:00,39.72,39.8,39.66,39.77,67398.0,38.7034,38.7814,38.645,38.7522,67398.0
2023-08-15 11:30:00,39.77,39.85,39.72,39.72,60666.0,38.7522,38.8301,38.7034,38.7034,60666.0
2023-08-15 12:00:00,39.72,39.73,39.54,39.67,38971.0,38.7034,38.7132,38.5281,38.6547,38971.0
2023-08-15 12:30:00,39.68,39.68,39.48,39.52,17775.0,38.6645,38.6645,38.4696,38.5086,17775.0
2023-08-15 13:00:00,39.52,39.6,39.5,39.56,23021.0,38.5086,38.5865,38.4891,38.5475,23021.0
2023-08-15 13:30:00,39.57,39.57,39.5,39.54,21647.0,38.5573,38.5573,38.4891,38.5281,21647.0
2023-08-15 14:00:00,39.55,39.59,39.52,39.57,23747.0,38.5378,38.5768,38.5086,38.5573,23747.0
2023-08-15 14:30:00,39.56,39.71,39.55,39.7,33756.0,38.5475,38.6937,38.5378,38.684,33756.0
2023-08-15 15:00:00,39.71,39.74,39.52,39.55,104063.0,38.6937,38.7229,38.5086,38.5378,104063.0
2023-08-15 15:30:00,39.54,39.62,39.44,39.46,241296.0,38.5281,38.606,38.4306,38.4501,241296.0
2023-08-16 09:30:00,39.18,39.44,39.16,39.16,33391.0,38.1773,38.4306,38.1578,38.1578,33391.0
2023-08-16 10:00:00,39.15,39.17,38.95,38.98,29083.0,38.148,38.1675,37.9532,37.9824,29083.0
2023-08-16 10:30:00,38.98,39.09,38.87,39.09,22431.0,37.9824,38.0896,37.8752,38.0896,22431.0
2023-08-16 11:00:00,39.1,39.13,38.99,39.09,21661.0,38.0993,38.1285,37.9921,38.0896,21661.0
2023-08-16 11:30:00,39.11,39.13,38.86,38.9,73877.0,38.1091,38.1285,37.8655,37.9044,73877.0
2023-08-16 12:00:00,38.9,38.93,38.79,38.79,31602.0,37.9044,37.9337,37.7972,37.7972,31602.0
2023-08-16 12:30:00,38.8,38.83,38.76,38.78,14609.0,37.807,37.8362,37.768,37.7875,14609.0
2023-08-16 13:00:00,38.77,38.79,38.74,38.76,19860.0,37.7778,37.7972,37.7485,37.768,19860.0
2023-08-16 13:30:00,38.76,38.91,38.75,38.88,16031.0,37.768,37.9142,37.7583,37.8849,16031.0
2023-08-16 14:00:00,38.85,38.94,38.83,38.87,32950.0,37.8557,37.9434,37.8362,37.8752,32950.0
2023-08-16 14:30:00,38.87,38.91,38.74,38.77,62429.0,37.8752,37.9142,37.7485,37.7778,62429.0
2023-08-16 15:00:00,38.77,38.8,38.63,38.7,32608.0,37.7778,37.807,37.6413,37.7096,32608.0
2023-08-16 15:30:00,38.69,38.75,38.54,38.55,182282.0,37.6998,37.7583,37.5536,37.5634,182282.0
2023-08-17 09:30:00,38.79,38.94,38.5,38.52,14884.0,37.7972,37.9434,37.5147,37.5342,14884.0
2023-08-17 10:00:00,38.54,38.64,38.45,38.48,14036.0,37.5536,37.6511,37.466,37.4952,14036.0
2023-08-17 10:30:00,38.48,38.51,38.34,38.34,17462.0,37.4952,37.5244,37.3588,37.3588,17462.0
2023-08-17 11:00:00,38.33,38.38,38.26,38.28,17726.0,37.349,37.3977,37.2808,37.3003,17726.0
2023-08-17 11:30:00,38.28,38.38,38.26,38.33,19775.0,37.3003,37.3977,37.2808,37.349,19775.0
2023-08-17 12:00:00,38.33,38.46,38.32,38.43,16805.0,37.349,37.4757,37.3393,37.4465,16805.0
2023-08-17 12:30:00,38.44,38.45,38.37,38.42,14917.0,37.4562,37.466,37.388,37.4367,14917.0
2023-08-17 13:00:00,38.42,38.42,38.23,38.28,21737.0,37.4367,37.4367,37.2516,37.3003,21737.0
2023-08-17 13:30:00,38.27,38.36,38.23,38.32,32978.0,37.2906,37.3783,37.2516,37.3393,32978.0
2023-08-17 14:00:00,38.32,38.32,38.24,38.28,24070.0,37.3393,37.3393,37.2613,37.3003,24070.0
2023-08-17 14:30:00,38.27,38.27,38.06,38.06,38860.0,37.2906,37.2906,37.0859,37.0859,38860.0
2023-08-17 15:00:00,38.06,38.11,37.99,38.08,23415.0,37.0859,37.1347,37.0177,37.1054,23415.0
2023-08-17 15:30:00,38.1,38.11,37.98,37.98,134123.0,37.1249,37.1347,37.008,37.008,134123.0
2023-08-18 09:30:00,37.94,38.15,37.66,37.91,43157.0,36.969,37.1736,36.6962,36.9398,43157.0
2023-08-18 10:00:00,37.9,37.95,37.71,37.85,37631.0,36.93,36.9787,36.7449,36.8813,37631.0
2023-08-18 10:30:00,37.86,37.92,37.78,37.79,11495.0,36.8911,36.9495,36.8131,36.8228,11495.0
2023-08-18 11:00:00,37.8,37.91,37.78,37.82,21818.0,36.8326,36.9398,36.8131,36.8521,21818.0
2023-08-18 11:30:00,37.81,37.81,37.69,37.73,26456.0,36.8423,36.8423,36.7254,36.7644,26456.0
2023-08-18 12:00:00,37.73,37.8,37.67,37.68,19179.0,36.7644,36.8326,36.7059,36.7157,19179.0
2023-08-18 12:30:00,37.68,37.83,37.65,37.7,33883.0,36.7157,36.8618,36.6864,36.7351,33883.0
2023-08-18 13:00:00,37.69,37.7,37.62,37.68,17351.0,36.7254,36.7351,36.6572,36.7157,17351.0
2023-08-18 13:30:00,37.67,37.72,37.65,37.67,15197.0,36.7059,36.7546,36.6864,36.7059,15197.0
2023-08-18 14:00:00,37.67,37.73,37.64,37.7,21505.0,36.7059,36.7644,36.6767,36.7351,21505.0
2023-08-18 14:30:00,37.7,37.76,37.66,37.69,26570.0,36.7351,36.7936,36.6962,36.7254,26570.0
2023-08-18 15:00:00,37.68,37.76,37.65,37.74,53045.0,36.7157,36.7936,36.6864,36.7741,53045.0
2023-08-18 15:30:00,37.73,37.8,37.66,37.74,125889.0,36.7644,36.8326,36.6962,36.7741,125889.0
2023-08-21 09:30:00,37.73,37.77,37.48,37.59,24380.0,36.7644,36.8034,36.5208,36.628,24380.0
2023-08-21 10:00:00,37.6,37.67,37.49,37.5,22313.0,36.6377,36.7059,36.5305,36.5403,22313.0
2023-08-21 10:30:00,37.5,37.53,37.44,37.5,36797.0,36.5403,36.5695,36.4818,36.5403,36797.0
2023-08-21 11:00:00,37.5,37.53,37.4,37.45,32982.0,36.5403,36.5695,36.4428,36.4915,32982.0
2023-08-21 11:30:00,37.45,37.5,37.29,37.29,25091.0,36.4915,36.5403,36.3356,36.3356,25091.0
2023-08-21 12:00:00,37.29,37.35,37.21,37.34,16576.0,36.3356,36.3941,36.2577,36.3844,16576.0
2023-08-21 12:30:00,37.33,37.35,37.3,37.32,15203.0,36.3746,36.3941,36.3454,36.3649,15203.0
2023-08-21 13:00:00,37.33,37.5,37.28,37.41,27231.0,36.3746,36.5403,36.3259,36.4526,27231.0
2023-08-21 13:30:00,37.39,37.47,37.38,37.42,16339.0,36.4331,36.511,36.4233,36.4623,16339.0
2023-08-21 14:00:00,37.43,37.44,37.34,37.34,26506.0,36.4721,36.4818,36.3844,36.3844,26506.0
2023-08-21 14:30:00,37.34,37.39,37.33,37.36,30213.0,36.3844,36.4331,36.3746,36.4038,30213.0
2023-08-21 15:00:00,37.37,37.43,37.37,37.4,24567.0,36.4136,36.4721,36.4136,36.4428,24567.0
2023-08-21 15:30:00,37.39,37.45,37.34,37.43,132893.0,36.4331,36.4915,36.3844,36.4721,132893.0
2023-08-22 09:30:00,37.63,37.94,37.62,37.8,83665.0,36.6669,36.969,36.6572,36.8326,83665.0
2023-08-22 10:00:00,37.79,37.85,37.73,37.81,11940.0,36.8228,36.8813,36.7644,36.8423,11940.0
2023-08-22 10:30:00,37.8,37.86,37.71,37.79,34550.0,36.8326,36.8911,36.7449,36.8228,34550.0
2023-08-22 11:00:00,37.78,37.79,37.67,37.73,10307.0,36.8131,36.8228,36.7059,36.7644,10307.0
2023-08-22 11:30:00,37.74,37.76,37.66,37.67,11982.0,36.7741,36.7936,36.6962,36.7059,11982.0
2023-08-22 12:00:00,37.66,37.66,37.47,37.5,9612.0,36.6962,36.6962,36.511,36.5403,9612.0
2023-08-22 12:30:00,37.51,37.62,37.5,37.56,8140.0,36.55,36.6572,36.5403,36.5987,8140.0
2023-08-22 13:00:00,37.55,37.55,37.44,37.51,9984.0,36.589,36.589,36.4818,36.55,9984.0
2023-08-22 13:30:00,37.49,37.5,37.43,37.45,12997.0,36.5305,36.5403,36.4721,36.4915,12997.0
2023-08-22 14:00:00,37.44,37.51,37.42,37.5,14048.0,36.4818,36.55,36.4623,36.5403,14048.0
2023-08-22 14:30:00,37.51,37.53,37.45,37.47,13712.0,36.55,36.5695,36.4915,36.511,13712.0
2023-08-22 15:00:00,37.47,37.51,37.44,37.47,24049.0,36.511,36.55,36.4818,36.511,24049.0
2023-08-22 15:30:00,37.46,37.46,37.36,37.41,128653.0,36.5013,36.5013,36.4038,36.4526,128653.0
2023-08-23 09:30:00,37.28,37.44,37.15,37.29,36815.0,36.3259,36.4818,36.1992,36.3356,36815.0
2023-08-23 10:00:00,37.31,37.37,37.25,37.26,16287.0,36.3551,36.4136,36.2967,36.3064,16287.0
2023-08-23 10:30:00,37.28,37.35,37.26,37.3,36154.0,36.3259,36.3941,36.3064,36.3454,36154.0
2023-08-23 11:00:00,37.32,37.45,37.3,37.4,22502.0,36.3649,36.4915,36.3454,36.4428,22502.0
2023-08-23 11:30:00,37.41,37.44,37.37,37.42,37401.0,36.4526,36.4818,36.4136,36.4623,37401.0
2023-08-23 12:00:00,37.42,37.46,37.4,37.42,34958.0,36.4623,36.5013,36.4428,36.4623,34958.0
2023-08-23 12:30:00,37.42,37.46,37.4,37.43,16293.0,36.4623,36.5013,36.4428,36.4721,16293.0
2023-08-23 13:00:00,37.41,37.49,37.41,37.45,33860.0,36.4526,36.5305,36.4526,36.4915,33860.0
2023-08-23 13:30:00,37.45,37.55,37.44,37.52,29216.0,36.4915,36.589,36.4818,36.5598,29216.0
2023-08-23 14:00:00,37.51,37.51,37.39,37.44,18238.0,36.55,36.55,36.4331,36.4818,18238.0
2023-08-23 14:30:00,37.44,37.45,37.38,37.41,23652.0,36.4818,36.4915,36.4233,36.4526,23652.0
2023-08-23 15:00:00,37.41,37.48,37.39,37.48,22217.0,36.4526,36.5208,36.4331,36.5208,22217.0
2023-08-23 15:30:00,37.48,37.5,37.37,37.5,140683.0,36.5208,36.5403,36.4136,36.5403,140683.0
2023-08-24 09:30:00,37.5,37.6,37.2,37.58,31632.0,36.5403,36.6377,36.2479,36.6182,31632.0
2023-08-24 10:00:00,37.58,37.64,37.42,37.46,24076.0,36.6182,36.6767,36.4623,36.5013,24076.0
2023-08-24 10:30:00,37.45,37.72,37.43,37.66,81016.0,36.4915,36.7546,36.4721,36.6962,81016.0
2023-08-24 11:00:00,37.65,37.65,37.38,37.45,49408.0,36.6864,36.6864,36.4233,36.4915,49408.0
2023-08-24 11:30:00,37.43,37.46,37.25,37.27,36792.0,36.4721,36.5013,36.2967,36.3162,36792.0
2023-08-24 12:00:00,37.29,37.41,37.28,37.36,11250.0,36.3356,36.4526,36.3259,36.4038,11250.0
2023-08-24 12:30:00,37.36,37.39,37.28,37.28,10476.0,36.4038,36.4331,36.3259,36.3259,10476.0
2023-08-24 13:00:00,37.29,37.31,37.24,37.29,19104.0,36.3356,36.3551,36.2869,36.3356,19104.0
2023-08-24 13:30:00,37.29,37.31,37.23,37.26,14955.0,36.3356,36.3551,36.2772,36.3064,14955.0
2023-08-24 14:00:00,37.28,37.29,37.23,37.25,17815.0,36.3259,36.3356,36.2772,36.2967,17815.0
2023-08-24 14:30:00,37.27,37.37,37.27,37.33,28378.0,36.3162,36.4136,36.3162,36.3746,28378.0
2023-08-24 15:00:00,37.33,37.42,37.28,37.3,51224.0,36.3746,36.4623,36.3259,36.3454,51224.0
2023-08-24 15:30:00,37.3,37.33,37.15,37.15,176928.0,36.3454,36.3746,36.1992,36.1992,176928.0
2023-08-25 09:30:00,37.43,37.57,37.1,37.16,44025.0,36.4721,36.6085,36.1505,36.209,44025.0
2023-08-25 10:00:00,37.2,37.29,36.91,37.0,19710.0,36.2479,36.3356,35.9654,36.0531,19710.0
2023-08-25 10:30:00,37.01,37.05,36.71,36.75,52399.0,36.0628,36.1018,35.7705,35.8095,52399.0
2023-08-25 11:00:00,36.76,37.07,36.74,37.07,28043.0,35.8192,36.1213,35.7997,36.1213,28043.0
2023-08-25 11:30:00,37.07,37.1,36.87,36.92,17025.0,36.1213,36.1505,35.9264,35.9751,17025.0
2023-08-25 12:00:00,36.93,37.06,36.93,37.05,13370.0,35.9849,36.1115,35.9849,36.1018,13370.0
2023-08-25 12:30:00,37.05,37.08,36.97,37.05,21764.0,36.1018,36.131,36.0238,36.1018,21764.0
2023-08-25 13:00:00,37.04,37.11,36.97,37.03,29610.0,36.092,36.1602,36.0238,36.0823,29610.0
2023-08-25 13:30:00,37.04,37.1,36.98,37.1,19052.0,36.092,36.1505,36.0336,36.1505,19052.0
2023-08-25 14:00:00,37.1,37.27,37.09,37.26,111069.0,36.1505,36.3162,36.1408,36.3064,111069.0
2023-08-25 14:30:00,37.29,37.33,37.19,37.24,46490.0,36.3356,36.3746,36.2382,36.2869,46490.0
2023-08-25 15:00:00,37.23,37.32,37.23,37.3,93235.0,36.2772,36.3649,36.2772,36.3454,93235.0
2023-08-25 15:30:00,37.3,37.3,37.04,37.12,146322.0,36.3454,36.3454,36.092,36.17,146322.0
2023-08-28 09:30:00,37.39,37.77,37.31,37.73,37197.0,36.4331,36.8034,36.3551,36.7644,37197.0
2023-08-28 10:00:00,37.77,37.81,37.69,37.73,24819.0,36.8034,36.8423,36.7254,36.7644,24819.0
2023-08-28 10:30:00,37.75,37.75,37.66,37.71,19895.0,36.7839,36.7839,36.6962,36.7449,19895.0
2023-08-28 11:00:00,37.71,37.71,37.59,37.63,18386.0,36.7449,36.7449,36.628,36.6669,18386.0
2023-08-28 11:30:00,37.65,37.7,37.56,37.65,20061.0,36.6864,36.7351,36.5987,36.6864,20061.0
2023-08-28 12:00:00,37.64,37.64,37.5,37.57,42467.0,36.6767,36.6767,36.5403,36.6085,42467.0
2023-08-28 12:30:00,37.57,37.6,37.5,37.59,39736.0,36.6085,36.6377,36.5403,36.628,39736.0
2023-08-28 13:00:00,37.6,37.62,37.55,37.57,42068.0,36.6377,36.6572,36.589,36.6085,42068.0
2023-08-28 13:30:00,37.57,37.62,37.49,37.5,73542.0,36.6085,36.6572,36.5305,36.5403,73542.0
2023-08-28 14:00:00,37.51,37.52,37.47,37.48,22717.0,36.55,36.5598,36.511,36.5208,22717.0
2023-08-28 14:30:00,37.51,37.55,37.49,37.52,22844.0,36.55,36.589,36.5305,36.5598,22844.0
2023-08-28 15:00:00,37.52,37.56,37.49,37.53,38254.0,36.5598,36.5987,36.5305,36.5695,38254.0
2023-08-28 15:30:00,37.52,37.65,37.51,37.6,168353.0,36.5598,36.6864,36.55,36.6377,168353.0
2023-08-29 09:30:00,37.58,37.69,37.45,37.6,46076.0,36.6182,36.7254,36.4915,36.6377,46076.0
2023-08-29 10:00:00,37.55,37.66,37.43,37.61,40840.0,36.589,36.6962,36.4721,36.6474,40840.0
2023-08-29 10:30:00,37.61,37.72,37.59,37.68,73227.0,36.6474,36.7546,36.628,36.7157,73227.0
2023-08-29 11:00:00,37.68,37.9,37.68,37.88,83993.0,36.7157,36.93,36.7157,36.9105,83993.0
2023-08-29 11:30:00,37.9,38.03,37.88,37.98,43490.0,36.93,37.0567,36.9105,37.008,43490.0
2023-08-29 12:00:00,37.98,38.13,37.96,38.09,125009.0,37.008,37.1541,36.9885,37.1152,125009.0
2023-08-29 12:30:00,38.09,38.1,37.93,37.94,29883.0,37.1152,37.1249,36.9593,36.969,29883.0
2023-08-29 13:00:00,37.93,37.99,37.92,37.98,26628.0,36.9593,37.0177,36.9495,37.008,26628.0
2023-08-29 13:30:00,37.98,38.04,37.96,37.98,34017.0,37.008,37.0664,36.9885,37.008,34017.0
2023-08-29 14:00:00,37.99,38.03,37.94,38.01,23453.0,37.0177,37.0567,36.969,37.0372,23453.0
2023-08-29 14:30:00,38.02,38.05,37.99,38.02,32344.0,37.047,37.0762,37.0177,37.047,32344.0
2023-08-29 15:00:00,38.03,38.03,37.92,37.98,31019.0,37.0567,37.0567,36.9495,37.008,31019.0
2023-08-29 15:30:00,37.98,37.99,37.86,37.89,209395.0,37.008,37.0177,36.8911,36.9203,209395.0
2023-08-30 09:30:00,37.96,38.1,37.79,37.94,31922.0,36.9885,37.1249,36.8228,36.969,31922.0
2023-08-30 10:00:00,37.93,37.99,37.72,37.74,42433.0,36.9593,37.0177,36.7546,36.7741,42433.0
2023-08-30 10:30:00,37.77,37.87,37.73,37.73,30691.0,36.8034,36.9008,36.7644,36.7644,30691.0
2023-08-30 11:00:00,37.74,37.76,37.67,37.73,27571.0,36.7741,36.7936,36.7059,36.7644,27571.0
2023-08-30 11:30:00,37.73,37.76,37.61,37.7,30437.0,36.7644,36.7936,36.6474,36.7351,30437.0
2023-08-30 12:00:00,37.72,37.75,37.65,37.71,25074.0,36.7546,36.7839,36.6864,36.7449,25074.0
2023-08-30 12:30:00,37.72,37.73,37.59,37.62,28993.0,36.7546,36.7644,36.628,36.6572,28993.0
2023-08-30 13:00:00,37.63,37.67,37.56,37.62,40699.0,36.6669,36.7059,36.5987,36.6572,40699.0
2023-08-30 13:30:00,37.62,37.67,37.58,37.62,31188.0,36.6572,36.7059,36.6182,36.6572,31188.0
2023-08-30 14:00:00,37.62,37.62,37.53,37.53,27687.0,36.6572,36.6572,36.5695,36.5695,27687.0
2023-08-30 14:30:00,37.52,37.65,37.52,37.59,46027.0,36.5598,36.6864,36.5598,36.628,46027.0
2023-08-30 15:00:00,37.59,37.67,37.57,37.57,60015.0,36.628,36.7059,36.6085,36.6085,60015.0
2023-08-30 15:30:00,37.57,37.62,37.48,37.57,155719.0,36.6085,36.6572,36.5208,36.6085,155719.0
2023-08-31 09:30:00,37.68,38.03,37.68,37.94,28862.0,36.7157,37.0567,36.7157,36.969,28862.0
2023-08-31 10:00:00,37.94,37.98,37.84,37.97,51485.0,36.969,37.008,36.8716,36.9982,51485.0
2023-08-31 10:30:00,37.98,38.02,37.95,37.99,70413.0,37.008,37.047,36.9787,37.0177,70413.0
2023-08-31 11:00:00,37.99,38.06,37.96,38.04,52767.0,37.0177,37.0859,36.9885,37.0664,52767.0
2023-08-31 11:30:00,38.03,38.03,37.78,37.8,28633.0,37.0567,37.0567,36.8131,36.8326,28633.0
2023-08-31 12:00:00,37.79,37.87,37.75,37.81,26576.0,36.8228,36.9008,36.7839,36.8423,26576.0
2023-08-31 12:30:00,37.81,37.82,37.68,37.75,29912.0,36.8423,36.8521,36.7157,36.7839,29912.0
2023-08-31 13:00:00,37.76,37.79,37.71,37.78,20448.0,36.7936,36.8228,36.7449,36.8131,20448.0
2023-08-31 13:30:00,37.78,37.81,37.74,37.77,37874.0,36.8131,36.8423,36.7741,36.8034,37874.0
2023-08-31 14:00:00,37.77,37.81,37.74,37.76,26981.0,36.8034,36.8423,36.7741,36.7936,26981.0
2023-08-31 14:30:00,37.76,37.78,37.6,37.6,40475.0,36.7936,36.8131,36.6377,36.6377,40475.0
2023-08-31 15:00:00,37.6,37.67,37.58,37.63,69168.0,36.6377,36.7059,36.6182,36.6669,69168.0
2023-08-31 15:30:00,37.63,37.73,37.6,37.62,200686.0,36.6669,36.7644,36.6377,36.6572,200686.0
2023-09-01 09:30:00,38.02,38.19,37.64,38.09,56335.0,37.047,37.2126,36.6767,37.1152,56335.0
2023-09-01 10:00:00,38.1,38.24,38.05,38.24,43339.0,37.1249,37.2613,37.0762,37.2613,43339.0
2023-09-01 10:30:00,38.23,38.24,38.05,38.09,54941.0,37.2516,37.2613,37.0762,37.1152,54941.0
2023-09-01 11:00:00,38.09,38.18,38.09,38.11,42905.0,37.1152,37.2029,37.1152,37.1347,42905.0
2023-09-01 11:30:00,38.13,38.14,38.06,38.14,36812.0,37.1541,37.1639,37.0859,37.1639,36812.0
2023-09-01 12:00:00,38.14,38.19,38.12,38.19,37620.0,37.1639,37.2126,37.1444,37.2126,37620.0
2023-09-01 12:30:00,38.19,38.2,38.04,38.05,38243.0,37.2126,37.2223,37.0664,37.0762,38243.0
2023-09-01 13:00:00,38.05,38.07,37.92,37.93,73393.0,37.0762,37.0957,36.9495,36.9593,73393.0
2023-09-01 13:30:00,37.92,37.94,37.87,37.91,66790.0,36.9495,36.969,36.9008,36.9398,66790.0
2023-09-01 14:00:00,37.91,37.92,37.77,37.8,44058.0,36.9398,36.9495,36.8034,36.8326,44058.0
2023-09-01 14:30:00,37.8,37.82,37.75,37.79,44334.0,36.8326,36.8521,36.7839,36.8228,44334.0
2023-09-01 15:00:00,37.79,37.95,37.78,37.94,88580.0,36.8228,36.9787,36.8131,36.969,88580.0
2023-09-01 15:30:00,37.93,38.0,37.85,38.0,305756.0,36.9593,37.0275,36.8813,37.0275,305756.0
2023-09-05 09:30:00,39.32,39.61,38.89,39.25,440848.0,38.3137,38.5963,37.8947,38.2455,440848.0
2023-09-05 10:00:00,39.22,39.27,38.76,38.93,176419.0,38.2162,38.265,37.768,37.9337,176419.0
2023-09-05 10:30:00,38.93,38.94,38.6,38.82,168564.0,37.9337,37.9434,37.6121,37.8265,168564.0
2023-09-05 11:00:00,38.83,38.91,38.59,38.6,163513.0,37.8362,37.9142,37.6024,37.6121,163513.0
2023-09-05 11:30:00,38.61,38.64,38.47,38.61,129435.0,37.6219,37.6511,37.4854,37.6219,129435.0
2023-09-05 12:00:00,38.61,38.63,38.45,38.46,100957.0,37.6219,37.6413,37.466,37.4757,100957.0
2023-09-05 12:30:00,38.45,38.57,38.42,38.46,140082.0,37.466,37.5829,37.4367,37.4757,140082.0
2023-09-05 13:00:00,38.47,38.64,38.42,38.64,112116.0,37.4854,37.6511,37.4367,37.6511,112116.0
2023-09-05 13:30:00,38.64,38.76,38.63,38.73,135491.0,37.6511,37.768,37.6413,37.7388,135491.0
2023-09-05 14:00:00,38.73,38.79,38.67,38.76,139712.0,37.7388,37.7972,37.6803,37.768,139712.0
2023-09-05 14:30:00,38.76,38.86,38.72,38.8,165715.0,37.768,37.8655,37.729,37.807,165715.0
2023-09-05 15:00:00,38.79,38.83,38.65,38.74,156614.0,37.7972,37.8362,37.6608,37.7485,156614.0
2023-09-05 15:30:00,38.73,38.75,38.34,38.4,536466.0,37.7388,37.7583,37.3588,37.4172,536466.0
2023-09-06 09:30:00,38.1,38.49,38.1,38.15,98681.0,37.1249,37.5049,37.1249,37.1736,98681.0
2023-09-06 10:00:00,38.14,38.43,38.04,38.38,100349.0,37.1639,37.4465,37.0664,37.3977,100349.0
2023-09-06 10:30:00,38.38,38.42,38.29,38.34,97503.0,37.3977,37.4367,37.31,37.3588,97503.0
2023-09-06 11:00:00,38.34,38.47,38.32,38.46,73380.0,37.3588,37.4854,37.3393,37.4757,73380.0
2023-09-06 11:30:00,38.45,38.45,38.21,38.25,70738.0,37.466,37.466,37.2321,37.2711,70738.0
2023-09-06 12:00:00,38.26,38.37,38.21,38.27,72561.0,37.2808,37.388,37.2321,37.2906,72561.0
2023-09-06 12:30:00,38.28,38.28,38.15,38.15,40206.0,37.3003,37.3003,37.1736,37.1736,40206.0
2023-09-06 13:00:00,38.15,38.28,38.13,38.27,51342.0,37.1736,37.3003,37.1541,37.2906,51342.0
2023-09-06 13:30:00,38.27,38.43,38.21,38.37,83573.0,37.2906,37.4465,37.2321,37.388,83573.0
2023-09-06 14:00:00,38.37,38.4,38.24,38.32,51710.0,37.388,37.4172,37.2613,37.3393,51710.0
2023-09-06 14:30:00,38.32,38.35,38.28,38.29,55094.0,37.3393,37.3685,37.3003,37.31,55094.0
2023-09-06 15:00:00,38.29,38.32,38.22,38.31,100449.0,37.31,37.3393,37.2418,37.3295,100449.0
2023-09-06 15:30:00,38.3,38.4,38.22,38.23,292502.0,37.3198,37.4172,37.2418,37.2516,292502.0
2023-09-07 09:30:00,37.72,37.94,37.04,37.07,86301.0,36.7546,36.969,36.092,36.1213,86301.0
2023-09-07 10:00:00,37.06,37.17,36.97,37.17,75642.0,36.1115,36.2187,36.0238,36.2187,75642.0
2023-09-07 10:30:00,37.18,37.28,37.13,37.2,77431.0,36.2285,36.3259,36.1797,36.2479,77431.0
2023-09-07 11:00:00,37.2,37.22,37.11,37.19,83962.0,36.2479,36.2674,36.1602,36.2382,83962.0
2023-09-07 11:30:00,37.2,37.34,37.18,37.18,78600.0,36.2479,36.3844,36.2285,36.2285,78600.0
2023-09-07 12:00:00,37.18,37.25,37.16,37.18,84574.0,36.2285,36.2967,36.209,36.2285,84574.0
2023-09-07 12:30:00,37.2,37.2,36.85,36.96,91853.0,36.2479,36.2479,35.9069,36.0141,91853.0
2023-09-07 13:00:00,36.96,37.05,36.87,36.95,82428.0,36.0141,36.1018,35.9264,36.0043,82428.0
2023-09-07 13:30:00,36.96,37.08,36.95,37.0,77357.0,36.0141,36.131,36.0043,36.0531,77357.0
2023-09-07 14:00:00,37.0,37.04,36.83,36.85,68855.0,36.0531,36.092,35.8874,35.9069,68855.0
2023-09-07 14:30:00,36.85,36.89,36.76,36.81,95228.0,35.9069,35.9459,35.8192,35.8679,95228.0
2023-09-07 15:00:00,36.81,37.04,36.77,36.98,160541.0,35.8679,36.092,35.8289,36.0336,160541.0
2023-09-07 15:30:00,36.98,37.03,36.83,36.83,785622.0,36.0336,36.0823,35.8874,35.8874,785622.0
2023-09-08 09:30:00,36.74,37.27,36.74,37.1,123227.0,35.7997,36.3162,35.7997,36.1505,123227.0
2023-09-08 10:00:00,37.09,37.35,37.07,37.15,121250.0,36.1408,36.3941,36.1213,36.1992,121250.0
2023-09-08 10:30:00,37.16,37.3,37.09,37.23,86207.0,36.209,36.3454,36.1408,36.2772,86207.0
2023-09-08 11:00:00,37.23,37.38,37.22,37.25,82221.0,36.2772,36.4233,36.2674,36.2967,82221.0
2023-09-08 11:30:00,37.28,37.35,37.12,37.19,72331.0,36.3259,36.3941,36.17,36.2382,72331.0
2023-09-08 12:00:00,37.19,37.35,37.18,37.26,52970.0,36.2382,36.3941,36.2285,36.3064,52970.0
2023-09-08 12:30:00,37.25,37.28,37.17,37.23,71475.0,36.2967,36.3259,36.2187,36.2772,71475.0
2023-09-08 13:00:00,37.23,37.26,37.14,37.16,55229.0,36.2772,36.3064,36.1895,36.209,55229.0
2023-09-08 13:30:00,37.16,37.16,36.99,37.16,60202.0,36.209,36.209,36.0433,36.209,60202.0
2023-09-08 14:00:00,37.16,37.22,37.07,37.09,80511.0,36.209,36.2674,36.1213,36.1408,80511.0
2023-09-08 14:30:00,37.09,37.19,37.08,37.17,64599.0,36.1408,36.2382,36.131,36.2187,64599.0
2023-09-08 15:00:00,37.16,37.2,37.13,37.16,70269.0,36.209,36.2479,36.1797,36.209,70269.0
2023-09-08 15:30:00,37.16,37.19,37.08,37.1,357497.0,36.209,36.2382,36.131,36.1505,357497.0
2023-09-11 09:30:00,37.31,37.6,37.2,37.22,79230.0,36.3551,36.6377,36.2479,36.2674,79230.0
2023-09-11 10:00:00,37.22,37.37,37.13,37.35,88441.0,36.2674,36.4136,36.1797,36.3941,88441.0
2023-09-11 10:30:00,37.34,37.42,37.26,37.38,115208.0,36.3844,36.4623,36.3064,36.4233,115208.0
2023-09-11 11:00:00,37.38,37.56,37.33,37.55,86509.0,36.4233,36.5987,36.3746,36.589,86509.0
2023-09-11 11:30:00,37.54,37.55,37.33,37.38,107354.0,36.5792,36.589,36.3746,36.4233,107354.0
2023-09-11 12:00:00,37.39,37.48,37.36,37.45,80644.0,36.4331,36.5208,36.4038,36.4915,80644.0
2023-09-11 12:30:00,37.45,37.48,37.37,37.42,97385.0,36.4915,36.5208,36.4136,36.4623,97385.0
2023-09-11 13:00:00,37.42,37.52,37.33,37.48,98996.0,36.4623,36.5598,36.3746,36.5208,98996.0
2023-09-11 13:30:00,37.48,37.57,37.47,37.5,86369.0,36.5208,36.6085,36.511,36.5403,86369.0
2023-09-11 14:00:00,37.49,37.5,37.39,37.4,85943.0,36.5305,36.5403,36.4331,36.4428,85943.0
2023-09-11 14:30:00,37.4,37.4,37.25,37.26,93235.0,36.4428,36.4428,36.2967,36.3064,93235.0
2023-09-11 15:00:00,37.26,37.28,37.2,37.22,145191.0,36.3064,36.3259,36.2479,36.2674,145191.0
2023-09-11 15:30:00,37.22,37.22,37.12,37.17,406328.0,36.2674,36.2674,36.17,36.2187,406328.0
2023-09-12 09:30:00,37.0,37.63,36.93,37.55,86752.0,36.0531,36.6669,35.9849,36.589,86752.0
2023-09-12 10:00:00,37.55,37.71,37.5,37.54,176713.0,36.589,36.7449,36.5403,36.5792,176713.0
2023-09-12 10:30:00,37.54,37.58,37.37,37.41,163504.0,36.5792,36.6182,36.4136,36.4526,163504.0
2023-09-12 11:00:00,37.41,37.6,37.4,37.59,70965.0,36.4526,36.6377,36.4428,36.628,70965.0
2023-09-12 11:30:00,37.59,37.68,37.56,37.64,78425.0,36.628,36.7157,36.5987,36.6767,78425.0
2023-09-12 12:00:00,37.65,37.78,37.64,37.73,61809.0,36.6864,36.8131,36.6767,36.7644,61809.0
2023-09-12 12:30:00,37.73,37.73,37.6,37.62,55964.0,36.7644,36.7644,36.6377,36.6572,55964.0
2023-09-12 13:00:00,37.61,37.7,37.55,37.66,172470.0,36.6474,36.7351,36.589,36.6962,172470.0
2023-09-12 13:30:00,37.67,37.72,37.62,37.64,144833.0,36.7059,36.7546,36.6572,36.6767,144833.0
2023-09-12 14:00:00,37.65,37.67,37.55,37.6,79247.0,36.6864,36.7059,36.589,36.6377,79247.0
2023-09-12 14:30:00,37.59,37.59,37.49,37.53,71306.0,36.628,36.628,36.5305,36.5695,71306.0
2023-09-12 15:00:00,37.52,37.55,37.46,37.48,109712.0,36.5598,36.589,36.5013,36.5208,109712.0
2023-09-12 15:30:00,37.48,37.52,37.33,37.42,431578.0,36.5208,36.5598,36.3746,36.4623,431578.0
2023-09-13 09:30:00,37.73,37.73,37.13,37.27,129022.0,36.7644,36.7644,36.1797,36.3162,129022.0
2023-09-13 10:00:00,37.27,37.27,37.07,37.17,85457.0,36.3162,36.3162,36.1213,36.2187,85457.0
2023-09-13 10:30:00,37.18,37.19,37.1,37.17,99467.0,36.2285,36.2382,36.1505,36.2187,99467.0
2023-09-13 11:00:00,37.18,37.24,37.14,37.23,92528.0,36.2285,36.2869,36.1895,36.2772,92528.0
2023-09-13 11:30:00,37.23,37.31,37.19,37.29,93540.0,36.2772,36.3551,36.2382,36.3356,93540.0
2023-09-13 12:00:00,37.3,37.31,37.25,37.3,82817.0,36.3454,36.3551,36.2967,36.3454,82817.0
2023-09-13 12:30:00,37.3,37.39,37.3,37.33,101718.0,36.3454,36.4331,36.3454,36.3746,101718.0
2023-09-13 13:00:00,37.33,37.35,37.23,37.27,83692.0,36.3746,36.3941,36.2772,36.3162,83692.0
2023-09-13 13:30:00,37.26,37.34,37.24,37.25,77036.0,36.3064,36.3844,36.2869,36.2967,77036.0
2023-09-13 14:00:00,37.25,37.25,37.09,37.1,74019.0,36.2967,36.2967,36.1408,36.1505,74019.0
2023-09-13 14:30:00,37.1,37.15,36.92,36.94,96930.0,36.1505,36.1992,35.9751,35.9946,96930.0
2023-09-13 15:00:00,36.94,37.04,36.89,37.01,150490.0,35.9946,36.092,35.9459,36.0628,150490.0
2023-09-13 15:30:00,37.0,37.3,36.99,37.26,580317.0,36.0531,36.3454,36.0433,36.3064,580317.0
2023-09-14 09:30:00,37.63,37.8,37.44,37.5,72498.0,36.6669,36.8326,36.4818,36.5403,72498.0
2023-09-14 10:00:00,37.52,37.55,37.29,37.39,88721.0,36.5598,36.589,36.3356,36.4331,88721.0
2023-09-14 10:30:00,37.39,37.56,37.39,37.52,70661.0,36.4331,36.5987,36.4331,36.5598,70661.0
2023-09-14 11:00:00,37.53,37.55,37.38,37.4,68045.0,36.5695,36.589,36.4233,36.4428,68045.0
2023-09-14 11:30:00,37.39,37.41,37.2,37.21,64664.0,36.4331,36.4526,36.2479,36.2577,64664.0
2023-09-14 12:00:00,37.21,37.24,37.12,37.15,90149.0,36.2577,36.2869,36.17,36.1992,90149.0
2023-09-14 12:30:00,37.14,37.3,37.13,37.29,86868.0,36.1895,36.3454,36.1797,36.3356,86868.0
2023-09-14 13:00:00,37.29,37.42,37.27,37.41,76398.0,36.3356,36.4623,36.3162,36.4526,76398.0
2023-09-14 13:30:00,37.41,37.41,37.28,37.3,102422.0,36.4526,36.4526,36.3259,36.3454,102422.0
2023-09-14 14:00:00,37.3,37.4,37.24,37.26,109135.0,36.3454,36.4428,36.2869,36.3064,109135.0
2023-09-14 14:30:00,37.24,37.36,37.24,37.35,123577.0,36.2869,36.4038,36.2869,36.3941,123577.0
2023-09-14 15:00:00,37.33,37.43,37.29,37.29,142612.0,36.3746,36.4721,36.3356,36.3356,142612.0
2023-09-14 15:30:00,37.29,37.4,37.28,37.34,538854.0,36.3356,36.4428,36.3259,36.3844,538854.0
2023-09-15 09:30:00,37.2,37.86,37.18,37.59,151439.0,36.2479,36.8911,36.2285,36.628,151439.0
2023-09-15 10:00:00,37.61,37.72,37.52,37.7,160979.0,36.6474,36.7546,36.5598,36.7351,160979.0
2023-09-15 10:30:00,37.69,37.77,37.6,37.71,131986.0,36.7254,36.8034,36.6377,36.7449,131986.0
2023-09-15 11:00:00,37.71,37.74,37.58,37.73,122121.0,36.7449,36.7741,36.6182,36.7644,122121.0
2023-09-15 11:30:00,37.72,37.77,37.59,37.7,61012.0,36.7546,36.8034,36.628,36.7351,61012.0
2023-09-15 12:00:00,37.7,37.82,37.58,37.59,105163.0,36.7351,36.8521,36.6182,36.628,105163.0
2023-09-15 12:30:00,37.59,37.62,37.4,37.4,106743.0,36.628,36.6572,36.4428,36.4428,106743.0
2023-09-15 13:00:00,37.39,37.46,37.25,37.43,108661.0,36.4331,36.5013,36.2967,36.4721,108661.0
2023-09-15 13:30:00,37.42,37.6,37.33,37.55,93706.0,36.4623,36.6377,36.3746,36.589,93706.0
2023-09-15 14:00:00,37.55,37.6,37.45,37.53,113391.0,36.589,36.6377,36.4915,36.5695,113391.0
2023-09-15 14:30:00,37.53,37.7,37.49,37.67,191385.0,36.5695,36.7351,36.5305,36.7059,191385.0
2023-09-15 15:00:00,37.67,37.75,37.55,37.73,216526.0,36.7059,36.7839,36.589,36.7644,216526.0
2023-09-15 15:30:00,37.73,38.05,37.7,37.86,1375408.0,36.7644,37.0762,36.7351,36.8911,1375408.0
2023-09-18 09:30:00,37.62,37.73,37.46,37.62,110459.0,36.6572,36.7644,36.5013,36.6572,110459.0
2023-09-18 10:00:00,37.63,37.9,37.62,37.83,126984.0,36.6669,36.93,36.6572,36.8618,126984.0
2023-09-18 10:30:00,37.83,38.02,37.83,38.01,112604.0,36.8618,37.047,36.8618,37.0372,112604.0
2023-09-18 11:00:00,38.02,38.03,37.94,37.99,61963.0,37.047,37.0567,36.969,37.0177,61963.0
2023-09-18 11:30:00,38.0,38.12,37.99,38.1,59831.0,37.0275,37.1444,37.0177,37.1249,59831.0
2023-09-18 12:00:00,38.09,38.15,38.0,38.04,65616.0,37.1152,37.1736,37.0275,37.0664,65616.0
2023-09-18 12:30:00,38.04,38.14,38.04,38.08,61143.0,37.0664,37.1639,37.0664,37.1054,61143.0
2023-09-18 13:00:00,38.08,38.16,38.07,38.14,58300.0,37.1054,37.1834,37.0957,37.1639,58300.0
2023-09-18 13:30:00,38.15,38.16,38.08,38.11,68699.0,37.1736,37.1834,37.1054,37.1347,68699.0
2023-09-18 14:00:00,38.11,38.2,38.09,38.18,72106.0,37.1347,37.2223,37.1152,37.2029,72106.0
2023-09-18 14:30:00,38.17,38.18,38.07,38.13,88792.0,37.1931,37.2029,37.0957,37.1541,88792.0
2023-09-18 15:00:00,38.13,38.22,38.12,38.16,94800.0,37.1541,37.2418,37.1444,37.1834,94800.0
2023-09-18 15:30:00,38.16,38.17,37.93,37.95,486551.0,37.1834,37.1931,36.9593,36.9787,486551.0
2023-09-19 09:30:00,38.07,38.19,37.79,37.92,95289.0,37.0957,37.2126,36.8228,36.9495,95289.0
2023-09-19 10:00:00,37.92,37.95,37.74,37.78,79374.0,36.9495,36.9787,36.7741,36.8131,79374.0
2023-09-19 10:30:00,37.78,37.78,37.6,37.69,61082.0,36.8131,36.8131,36.6377,36.7254,61082.0
2023-09-19 11:00:00,37.68,37.76,37.66,37.74,62637.0,36.7157,36.7936,36.6962,36.7741,62637.0
2023-09-19 11:30:00,37.75,37.91,37.72,37.9,64054.0,36.7839,36.9398,36.7546,36.93,64054.0
2023-09-19 12:00:00,37.89,37.89,37.68,37.71,56635.0,36.9203,36.9203,36.7157,36.7449,56635.0
2023-09-19 12:30:00,37.71,37.74,37.63,37.67,50496.0,36.7449,36.7741,36.6669,36.7059,50496.0
2023-09-19 13:00:00,37.67,37.77,37.66,37.77,54895.0,36.7059,36.8034,36.6962,36.8034,54895.0
2023-09-19 13:30:00,37.77,37.91,37.77,37.85,76873.0,36.8034,36.9398,36.8034,36.8813,76873.0
2023-09-19 14:00:00,37.84,37.84,37.78,37.8,51755.0,36.8716,36.8716,36.8131,36.8326,51755.0
2023-09-19 14:30:00,37.8,37.94,37.8,37.83,68243.0,36.8326,36.969,36.8326,36.8618,68243.0
2023-09-19 15:00:00,37.82,37.89,37.79,37.87,73190.0,36.8521,36.9203,36.8228,36.9008,73190.0
2023-09-19 15:30:00,37.88,37.88,37.73,37.75,294513.0,36.9105,36.9105,36.7644,36.7839,294513.0
2023-09-20 09:30:00,37.7,37.91,37.58,37.78,57961.0,36.7351,36.9398,36.6182,36.8131,57961.0
2023-09-20 10:00:00,37.77,37.81,37.72,37.78,71103.0,36.8034,36.8423,36.7546,36.8131,71103.0
2023-09-20 10:30:00,37.8,37.81,37.67,37.67,45095.0,36.8326,36.8423,36.7059,36.7059,45095.0
2023-09-20 11:00:00,37.68,37.72,37.6,37.62,52338.0,36.7157,36.7546,36.6377,36.6572,52338.0
2023-09-20 11:30:00,37.61,37.67,37.55,37.59,45406.0,36.6474,36.7059,36.589,36.628,45406.0
2023-09-20 12:00:00,37.58,37.59,37.52,37.55,40827.0,36.6182,36.628,36.5598,36.589,40827.0
2023-09-20 12:30:00,37.55,37.61,37.5,37.53,47977.0,36.589,36.6474,36.5403,36.5695,47977.0
2023-09-20 13:00:00,37.52,37.56,37.51,37.52,33794.0,36.5598,36.5987,36.55,36.5598,33794.0
2023-09-20 13:30:00,37.52,37.64,37.49,37.61,84168.0,36.5598,36.6767,36.5305,36.6474,84168.0
2023-09-20 14:00:00,37.61,37.66,37.46,37.58,115500.0,36.6474,36.6962,36.5013,36.6182,115500.0
2023-09-20 14:30:00,37.58,37.66,37.44,37.44,82729.0,36.6182,36.6962,36.4818,36.4818,82729.0
2023-09-20 15:00:00,37.44,37.46,37.19,37.28,76294.0,36.4818,36.5013,36.2382,36.3259,76294.0
2023-09-20 15:30:00,37.27,37.31,37.12,37.24,364369.0,36.3162,36.3551,36.17,36.2869,364369.0
2023-09-21 09:30:00,36.92,36.92,36.43,36.44,49243.0,35.9751,35.9751,35.4976,35.5074,49243.0
2023-09-21 10:00:00,36.43,36.68,36.41,36.65,59226.0,35.4976,35.7413,35.4782,35.712,59226.0
2023-09-21 10:30:00,36.64,36.85,36.6,36.67,68137.0,35.7023,35.9069,35.6633,35.7315,68137.0
2023-09-21 11:00:00,36.68,36.79,36.63,36.79,61639.0,35.7413,35.8484,35.6925,35.8484,61639.0
2023-09-21 11:30:00,36.78,36.96,36.78,36.89,63972.0,35.8387,36.0141,35.8387,35.9459,63972.0
2023-09-21 12:00:00,36.89,36.89,36.73,36.73,43326.0,35.9459,35.9459,35.79,35.79,43326.0
2023-09-21 12:30:00,36.73,36.75,36.7,36.73,38616.0,35.79,35.8095,35.7607,35.79,38616.0
2023-09-21 13:00:00,36.74,36.86,36.73,36.83,47750.0,35.7997,35.9166,35.79,35.8874,47750.0
2023-09-21 13:30:00,36.83,36.84,36.71,36.75,28666.0,35.8874,35.8972,35.7705,35.8095,28666.0
2023-09-21 14:00:00,36.75,36.77,36.61,36.64,46116.0,35.8095,35.8289,35.673,35.7023,46116.0
2023-09-21 14:30:00,36.64,36.73,36.6,36.71,55177.0,35.7023,35.79,35.6633,35.7705,55177.0
2023-09-21 15:00:00,36.72,36.82,36.69,36.76,67592.0,35.7802,35.8777,35.751,35.8192,67592.0
2023-09-21 15:30:00,36.76,36.89,36.69,36.7,358799.0,35.8192,35.9459,35.751,35.7607,358799.0
2023-09-22 09:30:00,36.68,37.05,36.68,36.88,97243.0,35.7413,36.1018,35.7413,35.9361,97243.0
2023-09-22 10:00:00,36.88,37.01,36.84,36.97,68509.0,35.9361,36.0628,35.8972,36.0238,68509.0
2023-09-22 10:30:00,36.98,37.03,36.97,37.02,110184.0,36.0336,36.0823,36.0238,36.0725,110184.0
2023-09-22 11:00:00,37.01,37.01,36.86,36.92,67856.0,36.0628,36.0628,35.9166,35.9751,67856.0
2023-09-22 11:30:00,36.92,36.93,36.86,36.86,28752.0,35.9751,35.9849,35.9166,35.9166,28752.0
2023-09-22 12:00:00,36.87,36.9,36.79,36.85,49833.0,35.9264,35.9556,35.8484,35.9069,49833.0
2023-09-22 12:30:00,36.85,36.9,36.83,36.89,27971.0,35.9069,35.9556,35.8874,35.9459,27971.0
2023-09-22 13:00:00,36.89,36.94,36.84,36.89,45767.0,35.9459,35.9946,35.8972,35.9459,45767.0
2023-09-22 13:30:00,36.89,36.94,36.81,36.89,55720.0,35.9459,35.9946,35.8679,35.9459,55720.0
2023-09-22 14:00:00,36.9,36.91,36.83,36.88,68937.0,35.9556,35.9654,35.8874,35.9361,68937.0
2023-09-22 14:30:00,36.89,36.95,36.86,36.94,86486.0,35.9459,36.0043,35.9166,35.9946,86486.0
2023-09-22 15:00:00,36.93,37.15,36.93,37.13,118520.0,35.9849,36.1992,35.9849,36.1797,118520.0
2023-09-22 15:30:00,37.13,37.14,36.81,36.85,356039.0,36.1797,36.1895,35.8679,35.9069,356039.0
2023-09-25 09:30:00,36.72,36.83,36.5,36.81,86207.0,35.7802,35.8874,35.5659,35.8679,86207.0
2023-09-25 10:00:00,36.8,36.8,36.41,36.49,40054.0,35.8582,35.8582,35.4782,35.5561,40054.0
2023-09-25 10:30:00,36.48,36.56,36.42,36.47,48828.0,35.5464,35.6243,35.4879,35.5366,48828.0
2023-09-25 11:00:00,36.49,36.79,36.49,36.7,35165.0,35.5561,35.8484,35.5561,35.7607,35165.0
2023-09-25 11:30:00,36.7,36.71,36.63,36.64,28033.0,35.7607,35.7705,35.6925,35.7023,28033.0
2023-09-25 12:00:00,36.65,36.73,36.59,36.72,27703.0,35.712,35.79,35.6536,35.7802,27703.0
2023-09-25 12:30:00,36.73,36.82,36.6,36.61,36130.0,35.79,35.8777,35.6633,35.673,36130.0
2023-09-25 13:00:00,36.59,36.66,36.56,36.59,31725.0,35.6536,35.7218,35.6243,35.6536,31725.0
2023-09-25 13:30:00,36.59,36.63,36.51,36.6,62295.0,35.6536,35.6925,35.5756,35.6633,62295.0
2023-09-25 14:00:00,36.62,36.63,36.54,36.59,49446.0,35.6828,35.6925,35.6048,35.6536,49446.0
2023-09-25 14:30:00,36.58,36.64,36.51,36.52,46369.0,35.6438,35.7023,35.5756,35.5853,46369.0
2023-09-25 15:00:00,36.52,36.57,36.44,36.54,66511.0,35.5853,35.6341,35.5074,35.6048,66511.0
2023-09-25 15:30:00,36.55,36.63,36.47,36.55,274004.0,35.6146,35.6925,35.5366,35.6146,274004.0
2023-09-26 09:30:00,36.18,36.4,36.11,36.23,26193.0,35.254,35.4684,35.1858,35.3028,26193.0
2023-09-26 10:00:00,36.24,36.35,36.06,36.34,37519.0,35.3125,35.4197,35.1371,35.41,37519.0
2023-09-26 10:30:00,36.34,36.45,36.29,36.45,69318.0,35.41,35.5171,35.3612,35.5171,69318.0
2023-09-26 11:00:00,36.46,36.54,36.21,36.21,56089.0,35.5269,35.6048,35.2833,35.2833,56089.0
2023-09-26 11:30:00,36.2,36.41,36.17,36.41,49329.0,35.2735,35.4782,35.2443,35.4782,49329.0
2023-09-26 12:00:00,36.4,36.42,36.31,36.41,73916.0,35.4684,35.4879,35.3807,35.4782,73916.0
2023-09-26 12:30:00,36.41,36.42,36.35,36.37,47421.0,35.4782,35.4879,35.4197,35.4392,47421.0
2023-09-26 13:00:00,36.36,36.51,36.33,36.43,105010.0,35.4294,35.5756,35.4002,35.4976,105010.0
2023-09-26 13:30:00,36.43,36.47,36.35,36.37,91004.0,35.4976,35.5366,35.4197,35.4392,91004.0
2023-09-26 14:00:00,36.37,36.38,36.27,36.3,81606.0,35.4392,35.4489,35.3417,35.371,81606.0
2023-09-26 14:30:00,36.3,36.32,36.22,36.27,51866.0,35.371,35.3905,35.293,35.3417,51866.0
2023-09-26 15:00:00,36.27,36.38,36.24,36.27,89788.0,35.3417,35.4489,35.3125,35.3417,89788.0
2023-09-26 15:30:00,36.27,36.33,36.17,36.17,356560.0,35.3417,35.4002,35.2443,35.2443,356560.0
2023-09-27 09:30:00,36.59,36.85,36.34,36.83,145162.0,35.6536,35.9069,35.41,35.8874,145162.0
2023-09-27 10:00:00,36.85,37.19,36.66,37.19,153482.0,35.9069,36.2382,35.7218,36.2382,153482.0
2023-09-27 10:30:00,37.19,37.33,37.05,37.31,152085.0,36.2382,36.3746,36.1018,36.3551,152085.0
2023-09-27 11:00:00,37.3,37.52,37.05,37.23,133279.0,36.3454,36.5598,36.1018,36.2772,133279.0
2023-09-27 11:30:00,37.22,37.3,37.06,37.25,129596.0,36.2674,36.3454,36.1115,36.2967,129596.0
2023-09-27 12:00:00,37.25,37.26,37.13,37.15,102238.0,36.2967,36.3064,36.1797,36.1992,102238.0
2023-09-27 12:30:00,37.15,37.21,37.05,37.17,67083.0,36.1992,36.2577,36.1018,36.2187,67083.0
2023-09-27 13:00:00,37.18,37.25,37.04,37.08,111566.0,36.2285,36.2967,36.092,36.131,111566.0
2023-09-27 13:30:00,37.07,37.13,36.97,37.13,118881.0,36.1213,36.1797,36.0238,36.1797,118881.0
2023-09-27 14:00:00,37.14,37.27,36.98,37.23,142595.0,36.1895,36.3162,36.0336,36.2772,142595.0
2023-09-27 14:30:00,37.24,37.37,37.22,37.34,153606.0,36.2869,36.4136,36.2674,36.3844,153606.0
2023-09-27 15:00:00,37.32,37.43,37.31,37.36,117463.0,36.3649,36.4721,36.3551,36.4038,117463.0
2023-09-27 15:30:00,37.36,37.37,37.15,37.18,540718.0,36.4038,36.4136,36.1992,36.2285,540718.0
2023-09-28 09:30:00,37.37,37.63,37.21,37.56,62106.0,36.4136,36.6669,36.2577,36.5987,62106.0
2023-09-28 10:00:00,37.56,37.62,37.48,37.56,72726.0,36.5987,36.6572,36.5208,36.5987,72726.0
2023-09-28 10:30:00,37.54,37.92,37.5,37.77,171637.0,36.5792,36.9495,36.5403,36.8034,171637.0
2023-09-28 11:00:00,37.77,38.02,37.73,37.99,110007.0,36.8034,37.047,36.7644,37.0177,110007.0
2023-09-28 11:30:00,37.98,38.04,37.95,38.04,77768.0,37.008,37.0664,36.9787,37.0664,77768.0
2023-09-28 12:00:00,38.02,38.02,37.86,37.94,59023.0,37.047,37.047,36.8911,36.969,59023.0
2023-09-28 12:30:00,37.95,38.03,37.9,38.0,124915.0,36.9787,37.0567,36.93,37.0275,124915.0
2023-09-28 13:00:00,38.0,38.1,37.96,38.03,56970.0,37.0275,37.1249,36.9885,37.0567,56970.0
2023-09-28 13:30:00,38.02,38.03,37.8,37.81,38855.0,37.047,37.0567,36.8326,36.8423,38855.0
2023-09-28 14:00:00,37.81,37.97,37.8,37.96,60954.0,36.8423,36.9982,36.8326,36.9885,60954.0
2023-09-28 14:30:00,37.97,38.0,37.84,37.96,91827.0,36.9982,37.0275,36.8716,36.9885,91827.0
2023-09-28 15:00:00,37.97,38.14,37.96,38.12,74435.0,36.9982,37.1639,36.9885,37.1444,74435.0
2023-09-28 15:30:00,38.12,38.27,38.03,38.23,588678.0,37.1444,37.2906,37.0567,37.2516,588678.0
2023-09-29 09:30:00,38.53,38.62,38.24,38.49,51740.0,37.5439,37.6316,37.2613,37.5049,51740.0
2023-09-29 10:00:00,38.47,38.5,38.24,38.33,41176.0,37.4854,37.5147,37.2613,37.349,41176.0
2023-09-29 10:30:00,38.34,38.4,38.32,38.32,36915.0,37.3588,37.4172,37.3393,37.3393,36915.0
2023-09-29 11:00:00,38.32,38.51,38.28,38.41,92344.0,37.3393,37.5244,37.3003,37.427,92344.0
2023-09-29 11:30:00,38.42,38.53,38.31,38.39,72921.0,37.4367,37.5439,37.3295,37.4075,72921.0
2023-09-29 12:00:00,38.39,38.48,38.33,38.43,48598.0,37.4075,37.4952,37.349,37.4465,48598.0
2023-09-29 12:30:00,38.44,38.44,38.17,38.19,41415.0,37.4562,37.4562,37.1931,37.2126,41415.0
2023-09-29 13:00:00,38.19,38.19,38.01,38.12,34245.0,37.2126,37.2126,37.0372,37.1444,34245.0
2023-09-29 13:30:00,38.12,38.13,37.96,37.96,41013.0,37.1444,37.1541,36.9885,36.9885,41013.0
2023-09-29 14:00:00,37.96,37.99,37.9,37.9,35583.0,36.9885,37.0177,36.93,36.93,35583.0
2023-09-29 14:30:00,37.91,38.11,37.8,38.09,61873.0,36.9398,37.1347,36.8326,37.1152,61873.0
2023-09-29 15:00:00,38.09,38.12,37.95,37.98,82960.0,37.1152,37.1444,36.9787,37.008,82960.0
2023-09-29 15:30:00,37.98,38.02,37.8,37.82,318339.0,37.008,37.047,36.8326,36.8521,318339.0
2023-10-02 09:30:00,37.69,38.07,37.69,37.86,97432.0,36.7254,37.0957,36.7254,36.8911,97432.0
2023-10-02 10:00:00,37.84,37.93,37.65,37.67,64625.0,36.8716,36.9593,36.6864,36.7059,64625.0
2023-10-02 10:30:00,37.66,37.74,37.53,37.57,77744.0,36.6962,36.7741,36.5695,36.6085,77744.0
2023-10-02 11:00:00,37.56,37.77,37.55,37.77,78273.0,36.5987,36.8034,36.589,36.8034,78273.0
2023-10-02 11:30:00,37.77,37.79,37.57,37.64,76647.0,36.8034,36.8228,36.6085,36.6767,76647.0
2023-10-02 12:00:00,37.64,37.66,37.49,37.55,82450.0,36.6767,36.6962,36.5305,36.589,82450.0
2023-10-02 12:30:00,37.54,37.59,37.46,37.53,58273.0,36.5792,36.628,36.5013,36.5695,58273.0
2023-10-02 13:00:00,37.54,37.6,37.44,37.53,71035.0,36.5792,36.6377,36.4818,36.5695,71035.0
2023-10-02 13:30:00,37.54,37.58,37.49,37.53,53813.0,36.5792,36.6182,36.5305,36.5695,53813.0
2023-10-02 14:00:00,37.54,37.58,37.38,37.39,53652.0,36.5792,36.6182,36.4233,36.4331,53652.0
2023-10-02 14:30:00,37.4,37.45,37.39,37.42,54684.0,36.4428,36.4915,36.4331,36.4623,54684.0
2023-10-02 15:00:00,37.41,37.45,37.33,37.37,62141.0,36.4526,36.4915,36.3746,36.4136,62141.0
2023-10-02 15:30:00,37.37,37.66,37.37,37.66,345249.0,36.4136,36.6962,36.4136,36.6962,345249.0
2023-10-03 09:30:00,37.5,37.86,37.36,37.79,104170.0,36.5403,36.8911,36.4038,36.8228,104170.0
2023-10-03 10:00:00,37.79,37.79,37.23,37.26,52082.0,36.8228,36.8228,36.2772,36.3064,52082.0
2023-10-03 10:30:00,37.26,37.4,37.21,37.3,135926.0,36.3064,36.4428,36.2577,36.3454,135926.0
2023-10-03 11:00:00,37.3,37.46,37.25,37.35,67258.0,36.3454,36.5013,36.2967,36.3941,67258.0
2023-10-03 11:30:00,37.34,37.48,37.34,37.47,118890.0,36.3844,36.5208,36.3844,36.511,118890.0
2023-10-03 12:00:00,37.48,37.63,37.46,37.51,60604.0,36.5208,36.6669,36.5013,36.55,60604.0
2023-10-03 12:30:00,37.52,37.63,37.47,37.54,57145.0,36.5598,36.6669,36.511,36.5792,57145.0
2023-10-03 13:00:00,37.54,37.58,37.41,37.45,55494.0,36.5792,36.6182,36.4526,36.4915,55494.0
2023-10-03 13:30:00,37.44,37.46,37.33,37.35,124095.0,36.4818,36.5013,36.3746,36.3941,124095.0
2023-10-03 14:00:00,37.36,37.36,37.25,37.33,257214.0,36.4038,36.4038,36.2967,36.3746,257214.0
2023-10-03 14:30:00,37.34,37.53,37.33,37.51,62959.0,36.3844,36.5695,36.3746,36.55,62959.0
2023-10-03 15:00:00,37.52,37.54,37.4,37.4,86629.0,36.5598,36.5792,36.4428,36.4428,86629.0
2023-10-03 15:30:00,37.41,37.71,37.4,37.59,599533.0,36.4526,36.7449,36.4428,36.628,599533.0
2023-10-04 09:30:00,37.62,37.72,37.52,37.53,39432.0,36.6572,36.7546,36.5598,36.5695,39432.0
2023-10-04 10:00:00,37.5,37.51,37.11,37.14,33502.0,36.5403,36.55,36.1602,36.1895,33502.0
2023-10-04 10:30:00,37.13,37.2,37.03,37.11,47337.0,36.1797,36.2479,36.0823,36.1602,47337.0
2023-10-04 11:00:00,37.11,37.19,37.07,37.19,29756.0,36.1602,36.2382,36.1213,36.2382,29756.0
2023-10-04 11:30:00,37.19,37.55,37.17,37.54,36225.0,36.2382,36.589,36.2187,36.5792,36225.0
2023-10-04 12:00:00,37.55,37.7,37.47,37.7,110505.0,36.589,36.7351,36.511,36.7351,110505.0
2023-10-04 12:30:00,37.69,37.7,37.63,37.7,38406.0,36.7254,36.7351,36.6669,36.7351,38406.0
2023-10-04 13:00:00,37.7,37.7,37.62,37.63,33195.0,36.7351,36.7351,36.6572,36.6669,33195.0
2023-10-04 13:30:00,37.62,37.68,37.59,37.64,44314.0,36.6572,36.7157,36.628,36.6767,44314.0
2023-10-04 14:00:00,37.64,37.7,37.56,37.66,76000.0,36.6767,36.7351,36.5987,36.6962,76000.0
2023-10-04 14:30:00,37.66,37.75,37.64,37.73,61272.0,36.6962,36.7839,36.6767,36.7644,61272.0
2023-10-04 15:00:00,37.74,37.89,37.71,37.87,113824.0,36.7741,36.9203,36.7449,36.9008,113824.0
2023-10-04 15:30:00,37.88,37.97,37.82,37.83,288941.0,36.9105,36.9982,36.8521,36.8618,288941.0
2023-10-05 09:30:00,37.72,37.86,37.35,37.66,42835.0,36.7546,36.8911,36.3941,36.6962,42835.0
2023-10-05 10:00:00,37.65,37.65,37.24,37.29,36776.0,36.6864,36.6864,36.2869,36.3356,36776.0
2023-10-05 10:30:00,37.29,37.41,37.03,37.05,41789.0,36.3356,36.4526,36.0823,36.1018,41789.0
2023-10-05 11:00:00,37.04,37.04,36.77,36.77,40422.0,36.092,36.092,35.8289,35.8289,40422.0
2023-10-05 11:30:00,36.77,36.82,36.65,36.67,38971.0,35.8289,35.8777,35.712,35.7315,38971.0
2023-10-05 12:00:00,36.65,36.7,36.57,36.67,37163.0,35.712,35.7607,35.6341,35.7315,37163.0
2023-10-05 12:30:00,36.68,36.72,36.58,36.61,68423.0,35.7413,35.7802,35.6438,35.673,68423.0
2023-10-05 13:00:00,36.61,36.62,36.5,36.6,99063.0,35.673,35.6828,35.5659,35.6633,99063.0
2023-10-05 13:30:00,36.6,36.82,36.53,36.78,60206.0,35.6633,35.8777,35.5951,35.8387,60206.0
2023-10-05 14:00:00,36.78,36.88,36.77,36.85,39022.0,35.8387,35.9361,35.8289,35.9069,39022.0
2023-10-05 14:30:00,36.85,36.94,36.84,36.9,38083.0,35.9069,35.9946,35.8972,35.9556,38083.0
2023-10-05 15:00:00,36.9,36.92,36.77,36.78,49439.0,35.9556,35.9751,35.8289,35.8387,49439.0
2023-10-05 15:30:00,36.78,36.82,36.69,36.71,338191.0,35.8387,35.8777,35.751,35.7705,338191.0
2023-10-06 09:30:00,36.6,36.83,36.56,36.75,32904.0,35.6633,35.8874,35.6243,35.8095,32904.0
2023-10-06 10:00:00,36.76,36.83,36.54,36.82,32932.0,35.8192,35.8874,35.6048,35.8777,32932.0
2023-10-06 10:30:00,36.85,37.03,36.82,36.84,35016.0,35.9069,36.0823,35.8777,35.8972,35016.0
2023-10-06 11:00:00,36.85,37.16,36.83,37.13,25591.0,35.9069,36.209,35.8874,36.1797,25591.0
2023-10-06 11:30:00,37.14,37.57,37.13,37.57,84244.0,36.1895,36.6085,36.1797,36.6085,84244.0
2023-10-06 12:00:00,37.56,37.63,37.47,37.51,35219.0,36.5987,36.6669,36.511,36.55,35219.0
2023-10-06 12:30:00,37.52,37.62,37.49,37.55,58371.0,36.5598,36.6572,36.5305,36.589,58371.0
2023-10-06 13:00:00,37.55,37.58,37.42,37.47,43710.0,36.589,36.6182,36.4623,36.511,43710.0
2023-10-06 13:30:00,37.47,37.49,37.37,37.43,27187.0,36.511,36.5305,36.4136,36.4721,27187.0
2023-10-06 14:00:00,37.42,37.54,37.35,37.54,19139.0,36.4623,36.5792,36.3941,36.5792,19139.0
2023-10-06 14:30:00,37.54,37.72,37.54,37.6,52392.0,36.5792,36.7546,36.5792,36.6377,52392.0
2023-10-06 15:00:00,37.6,37.65,37.53,37.6,71245.0,36.6377,36.6864,36.5695,36.6377,71245.0
2023-10-06 15:30:00,37.6,37.61,37.32,37.34,294752.0,36.6377,36.6474,36.3649,36.3844,294752.0
2023-10-09 09:30:00,37.02,37.3,36.7,36.77,36733.0,36.0725,36.3454,35.7607,35.8289,36733.0
2023-10-09 10:00:00,36.77,36.91,36.68,36.89,33142.0,35.8289,35.9654,35.7413,35.9459,33142.0
2023-10-09 10:30:00,36.9,36.9,36.79,36.82,47070.0,35.9556,35.9556,35.8484,35.8777,47070.0
2023-10-09 11:00:00,36.81,36.86,36.74,36.77,28802.0,35.8679,35.9166,35.7997,35.8289,28802.0
2023-10-09 11:30:00,36.77,36.88,36.58,36.88,47823.0,35.8289,35.9361,35.6438,35.9361,47823.0
2023-10-09 12:00:00,36.89,37.04,36.85,36.97,16649.0,35.9459,36.092,35.9069,36.0238,16649.0
2023-10-09 12:30:00,36.99,36.99,36.92,36.95,20675.0,36.0433,36.0433,35.9751,36.0043,20675.0
2023-10-09 13:00:00,36.96,37.06,36.91,37.05,23891.0,36.0141,36.1115,35.9654,36.1018,23891.0
2023-10-09 13:30:00,37.06,37.25,37.06,37.25,37884.0,36.1115,36.2967,36.1115,36.2967,37884.0
2023-10-09 14:00:00,37.25,37.31,37.2,37.31,76671.0,36.2967,36.3551,36.2479,36.3551,76671.0
2023-10-09 14:30:00,37.31,37.53,37.31,37.46,68327.0,36.3551,36.5695,36.3551,36.5013,68327.0
2023-10-09 15:00:00,37.45,37.48,37.38,37.39,66408.0,36.4915,36.5208,36.4233,36.4331,66408.0
2023-10-09 15:30:00,37.4,37.47,37.31,37.36,256111.0,36.4428,36.511,36.3551,36.4038,256111.0
2023-10-10 09:30:00,37.55,37.7,37.36,37.65,42070.0,36.589,36.7351,36.4038,36.6864,42070.0
2023-10-10 10:00:00,37.67,37.75,37.59,37.7,55755.0,36.7059,36.7839,36.628,36.7351,55755.0
2023-10-10 10:30:00,37.69,37.71,37.56,37.6,37190.0,36.7254,36.7449,36.5987,36.6377,37190.0
2023-10-10 11:00:00,37.59,37.69,37.55,37.65,32724.0,36.628,36.7254,36.589,36.6864,32724.0
2023-10-10 11:30:00,37.64,37.73,37.6,37.7,61376.0,36.6767,36.7644,36.6377,36.7351,61376.0
2023-10-10 12:00:00,37.71,37.78,37.67,37.7,39432.0,36.7449,36.8131,36.7059,36.7351,39432.0
2023-10-10 12:30:00,37.71,37.86,37.71,37.85,44040.0,36.7449,36.8911,36.7449,36.8813,44040.0
2023-10-10 13:00:00,37.84,37.86,37.66,37.74,54910.0,36.8716,36.8911,36.6962,36.7741,54910.0
2023-10-10 13:30:00,37.74,37.84,37.71,37.8,45516.0,36.7741,36.8716,36.7449,36.8326,45516.0
2023-10-10 14:00:00,37.8,37.84,37.68,37.72,62825.0,36.8326,36.8716,36.7157,36.7546,62825.0
2023-10-10 14:30:00,37.73,37.77,37.58,37.59,48828.0,36.7644,36.8034,36.6182,36.628,48828.0
2023-10-10 15:00:00,37.59,37.64,37.51,37.55,56512.0,36.628,36.6767,36.55,36.589,56512.0
2023-10-10 15:30:00,37.55,37.67,37.52,37.65,254532.0,36.589,36.7059,36.5598,36.6864,254532.0
2023-10-11 09:30:00,37.74,37.95,37.68,37.8,53019.0,36.7741,36.9787,36.7157,36.8326,53019.0
2023-10-11 10:00:00,37.81,37.91,37.77,37.84,94057.0,36.8423,36.9398,36.8034,36.8716,94057.0
2023-10-11 10:30:00,37.85,37.88,37.8,37.85,51285.0,36.8813,36.9105,36.8326,36.8813,51285.0
2023-10-11 11:00:00,37.86,37.93,37.71,37.73,35740.0,36.8911,36.9593,36.7449,36.7644,35740.0
2023-10-11 11:30:00,37.73,37.74,37.54,37.57,26309.0,36.7644,36.7741,36.5792,36.6085,26309.0
2023-10-11 12:00:00,37.58,37.62,37.39,37.4,36287.0,36.6182,36.6572,36.4331,36.4428,36287.0
2023-10-11 12:30:00,37.4,37.46,37.36,37.4,18898.0,36.4428,36.5013,36.4038,36.4428,18898.0
2023-10-11 13:00:00,37.4,37.44,37.29,37.34,29485.0,36.4428,36.4818,36.3356,36.3844,29485.0
2023-10-11 13:30:00,37.36,37.37,37.28,37.35,21553.0,36.4038,36.4136,36.3259,36.3941,21553.0
2023-10-11 14:00:00,37.36,37.51,37.33,37.46,32833.0,36.4038,36.55,36.3746,36.5013,32833.0
2023-10-11 14:30:00,37.47,37.5,37.44,37.46,27003.0,36.511,36.5403,36.4818,36.5013,27003.0
2023-10-11 15:00:00,37.46,37.5,37.4,37.49,45077.0,36.5013,36.5403,36.4428,36.5305,45077.0
2023-10-11 15:30:00,37.48,37.75,37.48,37.74,268978.0,36.5208,36.7839,36.5208,36.7741,268978.0
2023-10-12 09:30:00,37.98,37.98,37.46,37.63,61937.0,37.008,37.008,36.5013,36.6669,61937.0
2023-10-12 10:00:00,37.62,37.88,37.57,37.84,115630.0,36.6572,36.9105,36.6085,36.8716,115630.0
2023-10-12 10:30:00,37.84,37.95,37.78,37.79,45284.0,36.8716,36.9787,36.8131,36.8228,45284.0
2023-10-12 11:00:00,37.77,37.9,37.74,37.84,27938.0,36.8034,36.93,36.7741,36.8716,27938.0
2023-10-12 11:30:00,37.85,37.87,37.68,37.74,21894.0,36.8813,36.9008,36.7157,36.7741,21894.0
2023-10-12 12:00:00,37.75,37.9,37.7,37.89,30919.0,36.7839,36.93,36.7351,36.9203,30919.0
2023-10-12 12:30:00,37.89,37.91,37.73,37.76,17239.0,36.9203,36.9398,36.7644,36.7936,17239.0
2023-10-12 13:00:00,37.75,37.75,37.38,37.4,25112.0,36.7839,36.7839,36.4233,36.4428,25112.0
2023-10-12 13:30:00,37.38,37.44,37.21,37.22,45497.0,36.4233,36.4818,36.2577,36.2674,45497.0
2023-10-12 14:00:00,37.22,37.32,37.12,37.32,79211.0,36.2674,36.3649,36.17,36.3649,79211.0
2023-10-12 14:30:00,37.32,37.41,37.3,37.31,30263.0,36.3649,36.4526,36.3454,36.3551,30263.0
2023-10-12 15:00:00,37.31,37.38,37.3,37.31,53999.0,36.3551,36.4233,36.3454,36.3551,53999.0
2023-10-12 15:30:00,37.32,37.45,37.3,37.41,272720.0,36.3649,36.4915,36.3454,36.4526,272720.0
2023-10-13 09:30:00,37.36,37.6,36.89,36.89,32271.0,36.4038,36.6377,35.9459,35.9459,32271.0
2023-10-13 10:00:00,36.88,36.94,36.61,36.85,61565.0,35.9361,35.9946,35.673,35.9069,61565.0
2023-10-13 10:30:00,36.83,36.98,36.69,36.72,33982.0,35.8874,36.0336,35.751,35.7802,33982.0
2023-10-13 11:00:00,36.74,36.83,36.62,36.83,52015.0,35.7997,35.8874,35.6828,35.8874,52015.0
2023-10-13 11:30:00,36.83,36.94,36.73,36.75,35261.0,35.8874,35.9946,35.79,35.8095,35261.0
2023-10-13 12:00:00,36.74,36.97,36.73,36.95,33290.0,35.7997,36.0238,35.79,36.0043,33290.0
2023-10-13 12:30:00,36.96,36.97,36.74,36.81,32699.0,36.0141,36.0238,35.7997,35.8679,32699.0
2023-10-13 13:00:00,36.81,36.83,36.59,36.6,28869.0,35.8679,35.8874,35.6536,35.6633,28869.0
2023-10-13 13:30:00,36.58,36.76,36.56,36.71,37797.0,35.6438,35.8192,35.6243,35.7705,37797.0
2023-10-13 14:00:00,36.7,36.8,36.69,36.74,36308.0,35.7607,35.8582,35.751,35.7997,36308.0
2023-10-13 14:30:00,36.75,36.8,36.69,36.75,46969.0,35.8095,35.8582,35.751,35.8095,46969.0
2023-10-13 15:00:00,36.75,36.85,36.72,36.75,79144.0,35.8095,35.9069,35.7802,35.8095,79144.0
2023-10-13 15:30:00,36.75,36.86,36.73,36.79,237332.0,35.8095,35.9166,35.79,35.8484,237332.0
2023-10-16 09:30:00,37.21,37.42,36.98,37.35,74159.0,36.2577,36.4623,36.0336,36.3941,74159.0
2023-10-16 10:00:00,37.37,37.62,37.24,37.62,67675.0,36.4136,36.6572,36.2869,36.6572,67675.0
2023-10-16 10:30:00,37.62,37.68,37.53,37.58,32841.0,36.6572,36.7157,36.5695,36.6182,32841.0
2023-10-16 11:00:00,37.59,37.62,37.39,37.4,39575.0,36.628,36.6572,36.4331,36.4428,39575.0
2023-10-16 11:30:00,37.41,37.41,37.19,37.32,45754.0,36.4526,36.4526,36.2382,36.3649,45754.0
2023-10-16 12:00:00,37.32,37.39,37.23,37.39,40784.0,36.3649,36.4331,36.2772,36.4331,40784.0
2023-10-16 12:30:00,37.39,37.74,37.38,37.57,106024.0,36.4331,36.7741,36.4233,36.6085,106024.0
2023-10-16 13:00:00,37.58,37.76,37.49,37.63,64153.0,36.6182,36.7936,36.5305,36.6669,64153.0
2023-10-16 13:30:00,37.64,37.75,37.58,37.59,46241.0,36.6767,36.7839,36.6182,36.628,46241.0
2023-10-16 14:00:00,37.59,37.59,37.45,37.45,34828.0,36.628,36.628,36.4915,36.4915,34828.0
2023-10-16 14:30:00,37.43,37.49,37.39,37.42,49977.0,36.4721,36.5305,36.4331,36.4623,49977.0
2023-10-16 15:00:00,37.41,37.45,37.34,37.45,56035.0,36.4526,36.4915,36.3844,36.4915,56035.0
2023-10-16 15:30:00,37.45,37.47,37.36,37.44,216574.0,36.4915,36.511,36.4038,36.4818,216574.0
2023-10-17 09:30:00,37.17,37.57,37.17,37.56,20297.0,36.2187,36.6085,36.2187,36.5987,20297.0
2023-10-17 10:00:00,37.56,37.8,37.45,37.76,44912.0,36.5987,36.8326,36.4915,36.7936,44912.0
2023-10-17 10:30:00,37.73,37.97,37.72,37.94,28092.0,36.7644,36.9982,36.7546,36.969,28092.0
2023-10-17 11:00:00,37.95,37.99,37.85,37.97,24824.0,36.9787,37.0177,36.8813,36.9982,24824.0
2023-10-17 11:30:00,37.98,38.07,37.96,38.04,46670.0,37.008,37.0957,36.9885,37.0664,46670.0
2023-10-17 12:00:00,38.04,38.08,37.98,38.07,38394.0,37.0664,37.1054,37.008,37.0957,38394.0
2023-10-17 12:30:00,38.09,38.09,37.8,37.82,29950.0,37.1152,37.1152,36.8326,36.8521,29950.0
2023-10-17 13:00:00,37.81,37.86,37.78,37.84,27337.0,36.8423,36.8911,36.8131,36.8716,27337.0
2023-10-17 13:30:00,37.86,37.86,37.68,37.71,34299.0,36.8911,36.8911,36.7157,36.7449,34299.0
2023-10-17 14:00:00,37.7,37.79,37.68,37.78,31080.0,36.7351,36.8228,36.7157,36.8131,31080.0
2023-10-17 14:30:00,37.78,37.87,37.72,37.74,33153.0,36.8131,36.9008,36.7546,36.7741,33153.0
2023-10-17 15:00:00,37.74,37.81,37.72,37.76,37062.0,36.7741,36.8423,36.7546,36.7936,37062.0
2023-10-17 15:30:00,37.77,37.78,37.67,37.7,189122.0,36.8034,36.8131,36.7059,36.7351,189122.0
2023-10-18 09:30:00,37.17,37.22,36.52,36.64,60776.0,36.2187,36.2674,35.5853,35.7023,60776.0
2023-10-18 10:00:00,36.63,36.79,36.55,36.66,23407.0,35.6925,35.8484,35.6146,35.7218,23407.0
2023-10-18 10:30:00,36.63,36.7,36.53,36.7,23946.0,35.6925,35.7607,35.5951,35.7607,23946.0
2023-10-18 11:00:00,36.7,36.86,36.69,36.72,44460.0,35.7607,35.9166,35.751,35.7802,44460.0
2023-10-18 11:30:00,36.72,36.76,36.6,36.62,30500.0,35.7802,35.8192,35.6633,35.6828,30500.0
2023-10-18 12:00:00,36.62,36.77,36.58,36.64,24279.0,35.6828,35.8289,35.6438,35.7023,24279.0
2023-10-18 12:30:00,36.64,36.66,36.56,36.59,20895.0,35.7023,35.7218,35.6243,35.6536,20895.0
2023-10-18 13:00:00,36.59,36.76,36.55,36.74,23677.0,35.6536,35.8192,35.6146,35.7997,23677.0
2023-10-18 13:30:00,36.75,36.75,36.57,36.67,22783.0,35.8095,35.8095,35.6341,35.7315,22783.0
2023-10-18 14:00:00,36.68,36.78,36.66,36.69,41018.0,35.7413,35.8387,35.7218,35.751,41018.0
2023-10-18 14:30:00,36.7,36.73,36.61,36.64,62803.0,35.7607,35.79,35.673,35.7023,62803.0
2023-10-18 15:00:00,36.63,36.64,36.5,36.57,77233.0,35.6925,35.7023,35.5659,35.6341,77233.0
2023-10-18 15:30:00,36.57,36.6,36.41,36.42,280893.0,35.6341,35.6633,35.4782,35.4879,280893.0
2023-10-19 09:30:00,36.19,36.47,36.02,36.19,49562.0,35.2638,35.5366,35.0981,35.2638,49562.0
2023-10-19 10:00:00,36.18,36.45,36.13,36.31,54345.0,35.254,35.5171,35.2053,35.3807,54345.0
2023-10-19 10:30:00,36.3,36.36,36.19,36.3,55273.0,35.371,35.4294,35.2638,35.371,55273.0
2023-10-19 11:00:00,36.3,36.46,36.1,36.27,63077.0,35.371,35.5269,35.1761,35.3417,63077.0
2023-10-19 11:30:00,36.28,36.45,36.27,36.36,28936.0,35.3515,35.5171,35.3417,35.4294,28936.0
2023-10-19 12:00:00,36.35,36.64,36.26,36.35,72489.0,35.4197,35.7023,35.332,35.4197,72489.0
2023-10-19 12:30:00,36.36,36.58,36.19,36.52,38713.0,35.4294,35.6438,35.2638,35.5853,38713.0
2023-10-19 13:00:00,36.53,36.63,36.52,36.55,49871.0,35.5951,35.6925,35.5853,35.6146,49871.0
2023-10-19 13:30:00,36.57,36.6,36.18,36.26,37857.0,35.6341,35.6633,35.254,35.332,37857.0
2023-10-19 14:00:00,36.24,36.27,36.08,36.12,44598.0,35.3125,35.3417,35.1566,35.1956,44598.0
2023-10-19 14:30:00,36.1,36.1,35.88,35.94,70994.0,35.1761,35.1761,34.9617,35.0202,70994.0
2023-10-19 15:00:00,35.95,36.0,35.8,35.84,54054.0,35.0299,35.0787,34.8838,34.9227,54054.0
2023-10-19 15:30:00,35.85,35.97,35.74,35.74,275827.0,34.9325,35.0494,34.8253,34.8253,275827.0
2023-10-20 09:30:00,35.6,35.78,35.47,35.54,51330.0,34.6889,34.8643,34.5622,34.6304,51330.0
2023-10-20 10:00:00,35.49,35.64,35.44,35.49,53039.0,34.5817,34.7279,34.533,34.5817,53039.0
2023-10-20 10:30:00,35.48,35.77,35.48,35.57,213666.0,34.572,34.8545,34.572,34.6597,213666.0
2023-10-20 11:00:00,35.59,35.61,35.4,35.42,49668.0,34.6791,34.6986,34.494,34.5135,49668.0
2023-10-20 11:30:00,35.41,35.58,35.4,35.56,49178.0,34.5038,34.6694,34.494,34.6499,49178.0
2023-10-20 12:00:00,35.56,35.61,35.4,35.57,46310.0,34.6499,34.6986,34.494,34.6597,46310.0
2023-10-20 12:30:00,35.59,35.73,35.58,35.72,59068.0,34.6791,34.8156,34.6694,34.8058,59068.0
2023-10-20 13:00:00,35.72,35.81,35.58,35.75,59834.0,34.8058,34.8935,34.6694,34.8351,59834.0
2023-10-20 13:30:00,35.75,35.77,35.63,35.72,65023.0,34.8351,34.8545,34.7181,34.8058,65023.0
2023-10-20 14:00:00,35.73,35.73,35.56,35.59,34674.0,34.8156,34.8156,34.6499,34.6791,34674.0
2023-10-20 14:30:00,35.59,35.66,35.52,35.52,38841.0,34.6791,34.7474,34.6109,34.6109,38841.0
2023-10-20 15:00:00,35.52,35.63,35.51,35.59,66189.0,34.6109,34.7181,34.6012,34.6791,66189.0
2023-10-20 15:30:00,35.59,35.65,35.46,35.56,328834.0,34.6791,34.7376,34.5525,34.6499,328834.0
2023-10-23 09:30:00,35.43,35.63,35.21,35.42,59244.0,34.5232,34.7181,34.3089,34.5135,59244.0
2023-10-23 10:00:00,35.44,35.48,35.26,35.29,74165.0,34.533,34.572,34.3576,34.3868,74165.0
2023-10-23 10:30:00,35.29,35.31,35.14,35.19,51625.0,34.3868,34.4063,34.2407,34.2894,51625.0
2023-10-23 11:00:00,35.18,35.25,35.08,35.18,58525.0,34.2796,34.3478,34.1822,34.2796,58525.0
2023-10-23 11:30:00,35.19,35.28,35.19,35.26,43503.0,34.2894,34.3771,34.2894,34.3576,43503.0
2023-10-23 12:00:00,35.25,35.28,35.17,35.28,42758.0,34.3478,34.3771,34.2699,34.3771,42758.0
2023-10-23 12:30:00,35.28,35.41,35.26,35.41,38264.0,34.3771,34.5038,34.3576,34.5038,38264.0
2023-10-23 13:00:00,35.41,35.41,35.14,35.17,38604.0,34.5038,34.5038,34.2407,34.2699,38604.0
2023-10-23 13:30:00,35.18,35.26,35.13,35.16,47916.0,34.2796,34.3576,34.2309,34.2602,47916.0
2023-10-23 14:00:00,35.16,35.19,35.05,35.12,71705.0,34.2602,34.2894,34.153,34.2212,71705.0
2023-10-23 14:30:00,35.12,35.22,35.09,35.12,46191.0,34.2212,34.3186,34.1919,34.2212,46191.0
2023-10-23 15:00:00,35.12,35.17,34.9,34.9,86754.0,34.2212,34.2699,34.0068,34.0068,86754.0
2023-10-23 15:30:00,34.89,35.01,34.83,34.83,267965.0,33.9971,34.114,33.9386,33.9386,267965.0
2023-10-24 09:30:00,35.06,35.15,34.78,35.12,33997.0,34.1627,34.2504,33.8899,34.2212,33997.0
2023-10-24 10:00:00,35.1,35.49,35.06,35.49,43795.0,34.2017,34.5817,34.1627,34.5817,43795.0
2023-10-24 10:30:00,35.5,35.5,35.32,35.35,27325.0,34.5914,34.5914,34.4161,34.4453,27325.0
2023-10-24 11:00:00,35.33,35.39,35.2,35.24,54833.0,34.4258,34.4843,34.2991,34.3381,54833.0
2023-10-24 11:30:00,35.22,35.22,34.99,35.08,35180.0,34.3186,34.3186,34.0945,34.1822,35180.0
2023-10-24 12:00:00,35.09,35.13,35.02,35.06,26899.0,34.1919,34.2309,34.1237,34.1627,26899.0
2023-10-24 12:30:00,35.05,35.11,35.02,35.08,25588.0,34.153,34.2114,34.1237,34.1822,25588.0
2023-10-24 13:00:00,35.06,35.15,35.03,35.15,21959.0,34.1627,34.2504,34.1335,34.2504,21959.0
2023-10-24 13:30:00,35.14,35.2,35.11,35.14,30512.0,34.2407,34.2991,34.2114,34.2407,30512.0
2023-10-24 14:00:00,35.15,35.24,35.14,35.21,26281.0,34.2504,34.3381,34.2407,34.3089,26281.0
2023-10-24 14:30:00,35.23,35.3,35.19,35.2,38839.0,34.3284,34.3966,34.2894,34.2991,38839.0
2023-10-24 15:00:00,35.2,35.28,35.16,35.25,33812.0,34.2991,34.3771,34.2602,34.3478,33812.0
2023-10-24 15:30:00,35.25,35.32,35.16,35.17,261293.0,34.3478,34.4161,34.2602,34.2699,261293.0
2023-10-25 09:30:00,34.97,34.98,34.54,34.58,40954.0,34.075,34.0848,33.656,33.695,40954.0
2023-10-25 10:00:00,34.59,34.63,34.52,34.61,24531.0,33.7047,33.7437,33.6365,33.7242,24531.0
2023-10-25 10:30:00,34.6,34.77,34.57,34.72,26679.0,33.7145,33.8801,33.6853,33.8314,26679.0
2023-10-25 11:00:00,34.77,34.93,34.75,34.87,17675.0,33.8801,34.036,33.8606,33.9776,17675.0
2023-10-25 11:30:00,34.86,34.86,34.57,34.58,51889.0,33.9678,33.9678,33.6853,33.695,51889.0
2023-10-25 12:00:00,34.58,34.58,34.44,34.48,31207.0,33.695,33.695,33.5586,33.5976,31207.0
2023-10-25 12:30:00,34.48,34.54,34.34,34.35,37596.0,33.5976,33.656,33.4611,33.4709,37596.0
2023-10-25 13:00:00,34.34,34.44,34.28,34.41,61876.0,33.4611,33.5586,33.4027,33.5293,61876.0
2023-10-25 13:30:00,34.43,34.45,34.36,34.44,21630.0,33.5488,33.5683,33.4806,33.5586,21630.0
2023-10-25 14:00:00,34.43,34.57,34.43,34.52,21071.0,33.5488,33.6853,33.5488,33.6365,21071.0
2023-10-25 14:30:00,34.51,34.55,34.46,34.48,27671.0,33.6268,33.6658,33.5781,33.5976,27671.0
2023-10-25 15:00:00,34.47,34.55,34.38,34.53,49296.0,33.5878,33.6658,33.5001,33.6463,49296.0
2023-10-25 15:30:00,34.53,34.59,34.4,34.44,156081.0,33.6463,33.7047,33.5196,33.5586,156081.0
2023-10-26 09:30:00,34.6,34.97,34.59,34.7,51704.0,33.7145,34.075,33.7047,33.8119,51704.0
2023-10-26 10:00:00,34.68,34.88,34.58,34.85,91495.0,33.7924,33.9873,33.695,33.9581,91495.0
2023-10-26 10:30:00,34.85,35.03,34.68,34.94,58335.0,33.9581,34.1335,33.7924,34.0458,58335.0
2023-10-26 11:00:00,34.96,34.98,34.69,34.7,66388.0,34.0653,34.0848,33.8022,33.8119,66388.0
2023-10-26 11:30:00,34.7,34.71,34.55,34.62,37285.0,33.8119,33.8217,33.6658,33.734,37285.0
2023-10-26 12:00:00,34.61,34.61,34.44,34.49,63813.0,33.7242,33.7242,33.5586,33.6073,63813.0
2023-10-26 12:30:00,34.48,34.5,34.38,34.41,48655.0,33.5976,33.617,33.5001,33.5293,48655.0
2023-10-26 13:00:00,34.41,34.52,34.36,34.36,84014.0,33.5293,33.6365,33.4806,33.4806,84014.0
2023-10-26 13:30:00,34.37,34.5,34.3,34.48,41862.0,33.4904,33.617,33.4222,33.5976,41862.0
2023-10-26 14:00:00,34.48,34.63,34.48,34.61,50660.0,33.5976,33.7437,33.5976,33.7242,50660.0
2023-10-26 14:30:00,34.61,34.77,34.59,34.77,83349.0,33.7242,33.8801,33.7047,33.8801,83349.0
2023-10-26 15:00:00,34.77,34.82,34.51,34.52,63784.0,33.8801,33.9289,33.6268,33.6365,63784.0
2023-10-26 15:30:00,34.52,34.62,34.39,34.56,273423.0,33.6365,33.734,33.5099,33.6755,273423.0
2023-10-27 09:30:00,34.6,34.69,34.21,34.35,36170.0,33.7145,33.8022,33.3345,33.4709,36170.0
2023-10-27 10:00:00,34.31,34.69,34.27,34.5,78625.0,33.4319,33.8022,33.3929,33.617,78625.0
2023-10-27 10:30:00,34.5,34.52,34.28,34.42,70540.0,33.617,33.6365,33.4027,33.5391,70540.0
2023-10-27 11:00:00,34.42,34.68,34.38,34.66,36872.0,33.5391,33.7924,33.5001,33.7729,36872.0
2023-10-27 11:30:00,34.66,34.69,34.52,34.62,35496.0,33.7729,33.8022,33.6365,33.734,35496.0
2023-10-27 12:00:00,34.62,34.64,34.35,34.39,37320.0,33.734,33.7535,33.4709,33.5099,37320.0
2023-10-27 12:30:00,34.39,34.45,34.34,34.36,22853.0,33.5099,33.5683,33.4611,33.4806,22853.0
2023-10-27 13:00:00,34.36,34.41,34.17,34.19,27290.0,33.4806,33.5293,33.2955,33.315,27290.0
2023-10-27 13:30:00,34.18,34.23,34.14,34.22,31062.0,33.3052,33.354,33.2663,33.3442,31062.0
2023-10-27 14:00:00,34.22,34.27,34.15,34.25,85417.0,33.3442,33.3929,33.276,33.3734,85417.0
2023-10-27 14:30:00,34.25,34.35,34.18,34.2,67121.0,33.3734,33.4709,33.3052,33.3247,67121.0
2023-10-27 15:00:00,34.21,34.36,34.21,34.35,101587.0,33.3345,33.4806,33.3345,33.4709,101587.0
2023-10-27 15:30:00,34.36,34.4,34.24,34.31,286938.0,33.4806,33.5196,33.3637,33.4319,286938.0
2023-10-30 09:30:00,34.31,34.55,34.05,34.13,139813.0,33.4319,33.6658,33.1786,33.2565,139813.0
2023-10-30 10:00:00,34.06,34.12,33.8,33.87,157471.0,33.1883,33.2468,32.935,33.0032,157471.0
2023-10-30 10:30:00,33.87,34.14,33.77,34.1,111709.0,33.0032,33.2663,32.9057,33.2273,111709.0
2023-10-30 11:00:00,34.12,34.18,34.0,34.03,81627.0,33.2468,33.3052,33.1298,33.1591,81627.0
2023-10-30 11:30:00,34.03,34.09,33.99,34.03,55534.0,33.1591,33.2175,33.1201,33.1591,55534.0
2023-10-30 12:00:00,34.04,34.15,33.98,34.0,69029.0,33.1688,33.276,33.1104,33.1298,69029.0
2023-10-30 12:30:00,34.0,34.04,33.9,34.01,103889.0,33.1298,33.1688,33.0324,33.1396,103889.0
2023-10-30 13:00:00,34.01,34.14,33.99,34.14,62361.0,33.1396,33.2663,33.1201,33.2663,62361.0
2023-10-30 13:30:00,34.16,34.25,34.12,34.25,65219.0,33.2857,33.3734,33.2468,33.3734,65219.0
2023-10-30 14:00:00,34.25,34.28,34.14,34.2,61496.0,33.3734,33.4027,33.2663,33.3247,61496.0
2023-10-30 14:30:00,34.2,34.28,34.19,34.28,92405.0,33.3247,33.4027,33.315,33.4027,92405.0
2023-10-30 15:00:00,34.28,34.36,34.2,34.36,141010.0,33.4027,33.4806,33.3247,33.4806,141010.0
2023-10-30 15:30:00,34.36,34.4,34.04,34.11,569413.0,33.4806,33.5196,33.1688,33.237,569413.0
2023-10-31 09:30:00,33.58,34.45,31.76,31.96,191167.0,32.7206,33.5683,30.9472,31.142,191167.0
2023-10-31 10:00:00,32.01,32.33,31.71,31.71,255820.0,31.1908,31.5026,30.8984,30.8984,255820.0
2023-10-31 10:30:00,31.72,31.94,31.56,31.82,220984.0,30.9082,31.1226,30.7523,31.0056,220984.0
2023-10-31 11:00:00,31.82,31.91,31.47,31.55,136548.0,31.0056,31.0933,30.6646,30.7425,136548.0
2023-10-31 11:30:00,31.57,31.77,31.29,31.61,111827.0,30.762,30.9569,30.4892,30.801,111827.0
2023-10-31 12:00:00,31.63,31.91,31.41,31.88,128063.0,30.8205,31.0933,30.6061,31.0641,128063.0
2023-10-31 12:30:00,31.89,32.23,31.74,32.19,99094.0,31.0738,31.4051,30.9277,31.3662,99094.0
2023-10-31 13:00:00,32.2,32.2,31.89,32.01,83332.0,31.3759,31.3759,31.0738,31.1908,83332.0
2023-10-31 13:30:00,32.02,32.1,31.91,32.0,75040.0,31.2005,31.2785,31.0933,31.181,75040.0
2023-10-31 14:00:00,31.97,31.97,31.52,31.59,73940.0,31.1518,31.1518,30.7133,30.7815,73940.0
2023-10-31 14:30:00,31.58,31.9,31.56,31.85,105308.0,30.7718,31.0836,30.7523,31.0349,105308.0
2023-10-31 15:00:00,31.85,32.12,31.77,32.04,130998.0,31.0349,31.298,30.9569,31.22,130998.0
2023-10-31 15:30:00,32.03,32.06,31.82,31.89,470853.0,31.2103,31.2395,31.0056,31.0738,470853.0
2023-11-01 09:30:00,32.09,32.17,30.97,31.13,176357.0,31.2687,31.3467,30.1774,30.3333,176357.0
2023-11-01 10:00:00,31.09,31.12,30.81,30.96,104769.0,30.2943,30.3235,30.0215,30.1676,104769.0
2023-11-01 10:30:00,30.96,31.51,30.95,31.39,116324.0,30.1676,30.7036,30.1579,30.5866,116324.0
2023-11-01 11:00:00,31.38,31.79,31.38,31.75,93344.0,30.5769,30.9764,30.5769,30.9374,93344.0
2023-11-01 11:30:00,31.75,31.94,31.73,31.86,50494.0,30.9374,31.1226,30.9179,31.0446,50494.0
2023-11-01 12:00:00,31.86,31.95,31.78,31.83,61533.0,31.0446,31.1323,30.9667,31.0154,61533.0
2023-11-01 12:30:00,31.83,31.89,31.65,31.72,65235.0,31.0154,31.0738,30.84,30.9082,65235.0
2023-11-01 13:00:00,31.72,31.72,31.41,31.5,65321.0,30.9082,30.9082,30.6061,30.6938,65321.0
2023-11-01 13:30:00,31.49,31.64,31.49,31.55,53622.0,30.6841,30.8302,30.6841,30.7425,53622.0
2023-11-01 14:00:00,31.56,31.62,31.34,31.42,88670.0,30.7523,30.8108,30.5379,30.6159,88670.0
2023-11-01 14:30:00,31.43,31.51,31.19,31.35,74228.0,30.6256,30.7036,30.3918,30.5477,74228.0
2023-11-01 15:00:00,31.36,31.72,31.36,31.64,125750.0,30.5574,30.9082,30.5574,30.8302,125750.0
2023-11-01 15:30:00,31.63,31.77,31.6,31.65,422971.0,30.8205,30.9569,30.7913,30.84,422971.0
2023-11-02 09:30:00,32.08,32.17,31.31,31.33,78356.0,31.259,31.3467,30.5087,30.5282,78356.0
2023-11-02 10:00:00,31.33,31.45,31.14,31.29,118451.0,30.5282,30.6451,30.343,30.4892,118451.0
2023-11-02 10:30:00,31.29,31.48,31.18,31.48,163943.0,30.4892,30.6743,30.382,30.6743,163943.0
2023-11-02 11:00:00,31.48,31.61,31.4,31.43,120693.0,30.6743,30.801,30.5964,30.6256,120693.0
2023-11-02 11:30:00,31.42,31.42,31.25,31.25,57236.0,30.6159,30.6159,30.4502,30.4502,57236.0
2023-11-02 12:00:00,31.24,31.57,31.16,31.54,47041.0,30.4405,30.762,30.3625,30.7328,47041.0
2023-11-02 12:30:00,31.55,31.58,31.49,31.5,46229.0,30.7425,30.7718,30.6841,30.6938,46229.0
2023-11-02 13:00:00,31.5,31.64,31.47,31.49,101208.0,30.6938,30.8302,30.6646,30.6841,101208.0
2023-11-02 13:30:00,31.49,31.8,31.49,31.79,81774.0,30.6841,30.9861,30.6841,30.9764,81774.0
2023-11-02 14:00:00,31.8,31.81,31.62,31.68,79924.0,30.9861,30.9959,30.8108,30.8692,79924.0
2023-11-02 14:30:00,31.68,31.93,31.65,31.92,76062.0,30.8692,31.1128,30.84,31.1031,76062.0
2023-11-02 15:00:00,31.93,32.03,31.82,31.85,133166.0,31.1128,31.2103,31.0056,31.0349,133166.0
2023-11-02 15:30:00,31.85,31.85,31.69,31.76,485331.0,31.0349,31.0349,30.879,30.9472,485331.0
2023-11-03 09:30:00,32.39,33.15,32.16,33.1,99192.0,31.561,32.3016,31.3369,32.2529,99192.0
2023-11-03 10:00:00,33.14,33.19,32.85,32.86,50959.0,32.2918,32.3406,32.0093,32.019,50959.0
2023-11-03 10:30:00,32.86,32.89,32.62,32.65,58042.0,32.019,32.0482,31.7852,31.8144,58042.0
2023-11-03 11:00:00,32.66,32.72,32.58,32.58,42374.0,31.8241,31.8826,31.7462,31.7462,42374.0
2023-11-03 11:30:00,32.58,32.7,32.56,32.57,39289.0,31.7462,31.8631,31.7267,31.7364,39289.0
2023-11-03 12:00:00,32.57,32.64,32.49,32.52,46615.0,31.7364,31.8046,31.6585,31.6877,46615.0
2023-11-03 12:30:00,32.53,32.75,32.52,32.75,69552.0,31.6975,31.9118,31.6877,31.9118,69552.0
2023-11-03 13:00:00,32.74,32.86,32.69,32.72,54741.0,31.9021,32.019,31.8534,31.8826,54741.0
2023-11-03 13:30:00,32.73,32.8,32.68,32.68,54951.0,31.8923,31.9606,31.8436,31.8436,54951.0
2023-11-03 14:00:00,32.68,32.73,32.62,32.68,76671.0,31.8436,31.8923,31.7852,31.8436,76671.0
2023-11-03 14:30:00,32.67,32.82,32.66,32.77,53533.0,31.8339,31.98,31.8241,31.9313,53533.0
2023-11-03 15:00:00,32.77,32.8,32.58,32.58,95894.0,31.9313,31.9606,31.7462,31.7462,95894.0
2023-11-03 15:30:00,32.58,32.58,32.38,32.46,330863.0,31.7462,31.7462,31.5513,31.6293,330863.0
2023-11-06 09:30:00,32.58,32.73,31.76,31.89,65315.0,31.7462,31.8923,30.9472,31.0738,65315.0
2023-11-06 10:00:00,31.89,32.03,31.76,31.84,63703.0,31.0738,31.2103,30.9472,31.0251,63703.0
2023-11-06 10:30:00,31.85,31.88,31.7,31.82,90071.0,31.0349,31.0641,30.8887,31.0056,90071.0
2023-11-06 11:00:00,31.81,31.9,31.75,31.82,59301.0,30.9959,31.0836,30.9374,31.0056,59301.0
2023-11-06 11:30:00,31.82,31.92,31.77,31.9,76625.0,31.0056,31.1031,30.9569,31.0836,76625.0
2023-11-06 12:00:00,31.9,31.96,31.77,31.85,144440.0,31.0836,31.142,30.9569,31.0349,144440.0
2023-11-06 12:30:00,31.85,31.9,31.76,31.84,129591.0,31.0349,31.0836,30.9472,31.0251,129591.0
2023-11-06 13:00:00,31.84,31.84,31.64,31.68,109870.0,31.0251,31.0251,30.8302,30.8692,109870.0
2023-11-06 13:30:00,31.69,31.84,31.69,31.77,61300.0,30.879,31.0251,30.879,30.9569,61300.0
2023-11-06 14:00:00,31.77,31.81,31.68,31.7,62723.0,30.9569,30.9959,30.8692,30.8887,62723.0
2023-11-06 14:30:00,31.7,31.83,31.62,31.83,79950.0,30.8887,31.0154,30.8108,31.0154,79950.0
2023-11-06 15:00:00,31.83,31.9,31.73,31.75,80795.0,31.0154,31.0836,30.9179,30.9374,80795.0
2023-11-06 15:30:00,31.74,31.87,31.67,31.86,350988.0,30.9277,31.0544,30.8595,31.0446,350988.0
2023-11-07 09:30:00,31.56,31.73,31.17,31.5,81802.0,30.869,31.0353,30.4876,30.8103,81802.0
2023-11-07 10:00:00,31.53,31.62,31.47,31.58,77343.0,30.8397,30.9277,30.781,30.8886,77343.0
2023-11-07 10:30:00,31.58,31.8,31.56,31.74,69661.0,30.8886,31.1038,30.869,31.0451,69661.0
2023-11-07 11:00:00,31.75,31.78,31.63,31.69,53608.0,31.0549,31.0842,30.9375,30.9962,53608.0
2023-11-07 11:30:00,31.69,31.8,31.68,31.74,56969.0,30.9962,31.1038,30.9864,31.0451,56969.0
2023-11-07 12:00:00,31.73,31.73,31.59,31.62,40610.0,31.0353,31.0353,30.8984,30.9277,40610.0
2023-11-07 12:30:00,31.62,31.62,31.5,31.59,58617.0,30.9277,30.9277,30.8103,30.8984,58617.0
2023-11-07 13:00:00,31.6,31.65,31.55,31.55,39377.0,30.9082,30.9571,30.8592,30.8592,39377.0
2023-11-07 13:30:00,31.55,31.62,31.51,31.52,51962.0,30.8592,30.9277,30.8201,30.8299,51962.0
2023-11-07 14:00:00,31.52,31.69,31.5,31.65,40307.0,30.8299,30.9962,30.8103,30.9571,40307.0
2023-11-07 14:30:00,31.65,31.67,31.5,31.53,57584.0,30.9571,30.9766,30.8103,30.8397,57584.0
2023-11-07 15:00:00,31.54,31.56,31.49,31.53,70618.0,30.8495,30.869,30.8006,30.8397,70618.0
2023-11-07 15:30:00,31.53,31.62,31.47,31.62,300457.0,30.8397,30.9277,30.781,30.9277,300457.0
2023-11-08 09:30:00,31.54,31.83,31.37,31.74,90163.0,30.8495,31.1331,30.6832,31.0451,90163.0
2023-11-08 10:00:00,31.76,31.79,31.57,31.61,43910.0,31.0647,31.094,30.8788,30.9179,43910.0
2023-11-08 10:30:00,31.59,31.68,31.54,31.55,85413.0,30.8984,30.9864,30.8495,30.8592,85413.0
2023-11-08 11:00:00,31.54,31.55,31.24,31.26,33894.0,30.8495,30.8592,30.556,30.5756,33894.0
2023-11-08 11:30:00,31.26,31.4,31.26,31.29,40115.0,30.5756,30.7125,30.5756,30.6049,40115.0
2023-11-08 12:00:00,31.29,31.32,31.2,31.29,76281.0,30.6049,30.6343,30.5169,30.6049,76281.0
2023-11-08 12:30:00,31.28,31.43,31.26,31.42,102645.0,30.5952,30.7419,30.5756,30.7321,102645.0
2023-11-08 13:00:00,31.42,31.53,31.35,31.4,65300.0,30.7321,30.8397,30.6636,30.7125,65300.0
2023-11-08 13:30:00,31.4,31.45,31.36,31.43,78299.0,30.7125,30.7614,30.6734,30.7419,78299.0
2023-11-08 14:00:00,31.43,31.55,31.42,31.46,52939.0,30.7419,30.8592,30.7321,30.7712,52939.0
2023-11-08 14:30:00,31.46,31.49,31.35,31.39,51438.0,30.7712,30.8006,30.6636,30.7028,51438.0
2023-11-08 15:00:00,31.39,31.42,31.34,31.36,71551.0,30.7028,30.7321,30.6538,30.6734,71551.0
2023-11-08 15:30:00,31.36,31.42,31.3,31.32,276127.0,30.6734,30.7321,30.6147,30.6343,276127.0
2023-11-09 09:30:00,31.71,31.79,31.29,31.78,60055.0,31.0157,31.094,30.6049,31.0842,60055.0
2023-11-09 10:00:00,31.78,31.81,31.35,31.42,61696.0,31.0842,31.1136,30.6636,30.7321,61696.0
2023-11-09 10:30:00,31.42,31.44,31.29,31.39,64772.0,30.7321,30.7517,30.6049,30.7028,64772.0
2023-11-09 11:00:00,31.39,31.4,31.19,31.2,60213.0,30.7028,30.7125,30.5071,30.5169,60213.0
2023-11-09 11:30:00,31.21,31.25,31.12,31.21,98173.0,30.5267,30.5658,30.4387,30.5267,98173.0
2023-11-09 12:00:00,31.2,31.32,31.19,31.24,104766.0,30.5169,30.6343,30.5071,30.556,104766.0
2023-11-09 12:30:00,31.24,31.34,31.2,31.31,151741.0,30.556,30.6538,30.5169,30.6245,151741.0
2023-11-09 13:00:00,31.31,31.32,31.22,31.25,176451.0,30.6245,30.6343,30.5365,30.5658,176451.0
2023-11-09 13:30:00,31.24,31.24,30.89,30.93,125912.0,30.556,30.556,30.2137,30.2528,125912.0
2023-11-09 14:00:00,30.93,31.0,30.77,30.96,102592.0,30.2528,30.3213,30.0963,30.2822,102592.0
2023-11-09 14:30:00,30.96,31.04,30.88,30.99,115133.0,30.2822,30.3604,30.2039,30.3115,115133.0
2023-11-09 15:00:00,31.0,31.06,30.96,31.0,156785.0,30.3213,30.38,30.2822,30.3213,156785.0
2023-11-09 15:30:00,31.01,31.05,30.85,30.9,399183.0,30.3311,30.3702,30.1746,30.2235,399183.0
2023-11-10 09:30:00,30.91,31.24,30.56,31.21,70349.0,30.2333,30.556,29.8909,30.5267,70349.0
2023-11-10 10:00:00,31.17,31.4,31.14,31.27,46494.0,30.4876,30.7125,30.4582,30.5854,46494.0
2023-11-10 10:30:00,31.27,31.39,31.24,31.35,44505.0,30.5854,30.7028,30.556,30.6636,44505.0
2023-11-10 11:00:00,31.34,31.43,31.32,31.41,39410.0,30.6538,30.7419,30.6343,30.7223,39410.0
2023-11-10 11:30:00,31.4,31.44,31.21,31.28,289126.0,30.7125,30.7517,30.5267,30.5952,289126.0
2023-11-10 12:00:00,31.28,31.34,31.22,31.33,44732.0,30.5952,30.6538,30.5365,30.6441,44732.0
2023-11-10 12:30:00,31.33,31.49,31.31,31.46,71864.0,30.6441,30.8006,30.6245,30.7712,71864.0
2023-11-10 13:00:00,31.45,31.48,31.34,31.43,73936.0,30.7614,30.7908,30.6538,30.7419,73936.0
2023-11-10 13:30:00,31.43,31.5,31.38,31.48,103448.0,30.7419,30.8103,30.693,30.7908,103448.0
2023-11-10 14:00:00,31.48,31.62,31.47,31.59,108763.0,30.7908,30.9277,30.781,30.8984,108763.0
2023-11-10 14:30:00,31.59,31.65,31.49,31.5,97001.0,30.8984,30.9571,30.8006,30.8103,97001.0
2023-11-10 15:00:00,31.5,31.52,31.46,31.51,114528.0,30.8103,30.8299,30.7712,30.8201,114528.0
2023-11-10 15:30:00,31.51,31.6,31.42,31.56,366515.0,30.8201,30.9082,30.7321,30.869,366515.0
2023-11-13 09:30:00,31.38,31.49,30.88,31.15,94216.0,30.693,30.8006,30.2039,30.468,94216.0
2023-11-13 10:00:00,31.14,31.14,30.89,30.93,151746.0,30.4582,30.4582,30.2137,30.2528,151746.0
2023-11-13 10:30:00,30.93,31.05,30.88,31.03,76691.0,30.2528,30.3702,30.2039,30.3506,76691.0
2023-11-13 11:00:00,31.04,31.11,30.97,31.1,71791.0,30.3604,30.4289,30.2919,30.4191,71791.0
2023-11-13 11:30:00,31.11,31.11,30.97,31.01,70865.0,30.4289,30.4289,30.2919,30.3311,70865.0
2023-11-13 12:00:00,31.01,31.08,30.99,31.02,77283.0,30.3311,30.3995,30.3115,30.3409,77283.0
2023-11-13 12:30:00,31.02,31.04,30.97,31.01,104585.0,30.3409,30.3604,30.2919,30.3311,104585.0
2023-11-13 13:00:00,31.0,31.04,30.96,30.96,81905.0,30.3213,30.3604,30.2822,30.2822,81905.0
2023-11-13 13:30:00,30.96,30.97,30.88,30.9,66482.0,30.2822,30.2919,30.2039,30.2235,66482.0
2023-11-13 14:00:00,30.9,30.97,30.85,30.96,67334.0,30.2235,30.2919,30.1746,30.2822,67334.0
2023-11-13 14:30:00,30.96,31.0,30.88,30.91,85619.0,30.2822,30.3213,30.2039,30.2333,85619.0
2023-11-13 15:00:00,30.91,31.11,30.9,31.11,77336.0,30.2333,30.4289,30.2235,30.4289,77336.0
2023-11-13 15:30:00,31.11,31.15,30.94,31.07,501517.0,30.4289,30.468,30.2626,30.3898,501517.0
2023-11-14 09:30:00,31.77,32.14,31.72,32.11,205130.0,31.0744,31.4363,31.0255,31.407,205130.0
2023-11-14 10:00:00,32.12,32.36,32.1,32.29,150739.0,31.4168,31.6515,31.3972,31.583,150739.0
2023-11-14 10:30:00,32.3,32.55,32.25,32.51,125434.0,31.5928,31.8374,31.5439,31.7982,125434.0
2023-11-14 11:00:00,32.51,32.61,32.47,32.61,104781.0,31.7982,31.896,31.7591,31.896,104781.0
2023-11-14 11:30:00,32.6,32.66,32.4,32.44,161846.0,31.8863,31.9449,31.6906,31.7298,161846.0
2023-11-14 12:00:00,32.44,32.46,32.29,32.31,91604.0,31.7298,31.7493,31.583,31.6026,91604.0
2023-11-14 12:30:00,32.32,32.43,32.31,32.4,86573.0,31.6124,31.72,31.6026,31.6906,86573.0
2023-11-14 13:00:00,32.4,32.43,32.36,32.4,82395.0,31.6906,31.72,31.6515,31.6906,82395.0
2023-11-14 13:30:00,32.4,32.46,32.36,32.43,111841.0,31.6906,31.7493,31.6515,31.72,111841.0
2023-11-14 14:00:00,32.42,32.45,32.22,32.26,155307.0,31.7102,31.7395,31.5146,31.5537,155307.0
2023-11-14 14:30:00,32.26,32.38,32.26,32.37,115818.0,31.5537,31.6711,31.5537,31.6613,115818.0
2023-11-14 15:00:00,32.37,32.57,32.34,32.57,170833.0,31.6613,31.8569,31.632,31.8569,170833.0
2023-11-14 15:30:00,32.58,32.73,32.55,32.72,522564.0,31.8667,32.0134,31.8374,32.0036,522564.0
2023-11-15 09:30:00,32.7,33.39,32.54,33.39,129897.0,31.9841,32.659,31.8276,32.659,129897.0
2023-11-15 10:00:00,33.39,33.91,33.39,33.9,205057.0,32.659,33.1676,32.659,33.1578,205057.0
2023-11-15 10:30:00,33.9,33.96,33.81,33.86,102801.0,33.1578,33.2165,33.0698,33.1187,102801.0
2023-11-15 11:00:00,33.87,33.9,33.56,33.61,111539.0,33.1285,33.1578,32.8252,32.8741,111539.0
2023-11-15 11:30:00,33.6,33.61,33.21,33.29,114696.0,32.8644,32.8741,32.4829,32.5612,114696.0
2023-11-15 12:00:00,33.3,33.39,33.25,33.37,36747.0,32.5709,32.659,32.522,32.6394,36747.0
2023-11-15 12:30:00,33.37,33.38,33.25,33.27,38971.0,32.6394,32.6492,32.522,32.5416,38971.0
2023-11-15 13:00:00,33.27,33.3,33.13,33.21,45361.0,32.5416,32.5709,32.4047,32.4829,45361.0
2023-11-15 13:30:00,33.22,33.29,33.2,33.23,46016.0,32.4927,32.5612,32.4731,32.5025,46016.0
2023-11-15 14:00:00,33.24,33.25,33.03,33.1,75751.0,32.5122,32.522,32.3068,32.3753,75751.0
2023-11-15 14:30:00,33.11,33.27,33.1,33.27,66232.0,32.3851,32.5416,32.3753,32.5416,66232.0
2023-11-15 15:00:00,33.27,33.3,33.12,33.14,99487.0,32.5416,32.5709,32.3949,32.4144,99487.0
2023-11-15 15:30:00,33.15,33.15,32.9,33.0,357597.0,32.4242,32.4242,32.1797,32.2775,357597.0
2023-11-16 09:30:00,32.97,33.36,32.82,32.86,39663.0,32.2482,32.6296,32.1014,32.1406,39663.0
2023-11-16 10:00:00,32.85,32.87,32.65,32.79,19183.0,32.1308,32.1503,31.9352,32.0721,19183.0
2023-11-16 10:30:00,32.8,32.84,32.62,32.66,34089.0,32.0819,32.121,31.9058,31.9449,34089.0
2023-11-16 11:00:00,32.67,32.79,32.6,32.64,30715.0,31.9547,32.0721,31.8863,31.9254,30715.0
2023-11-16 11:30:00,32.64,32.64,32.25,32.29,77971.0,31.9254,31.9254,31.5439,31.583,77971.0
2023-11-16 12:00:00,32.28,32.41,32.28,32.4,30356.0,31.5733,31.7004,31.5733,31.6906,30356.0
2023-11-16 12:30:00,32.4,32.44,32.33,32.4,31151.0,31.6906,31.7298,31.6222,31.6906,31151.0
2023-11-16 13:00:00,32.4,32.4,32.2,32.27,56455.0,31.6906,31.6906,31.495,31.5635,56455.0
2023-11-16 13:30:00,32.27,32.3,32.17,32.24,51347.0,31.5635,31.5928,31.4657,31.5341,51347.0
2023-11-16 14:00:00,32.25,32.33,32.24,32.3,52554.0,31.5439,31.6222,31.5341,31.5928,52554.0
2023-11-16 14:30:00,32.29,32.56,32.29,32.54,58628.0,31.583,31.8471,31.583,31.8276,58628.0
2023-11-16 15:00:00,32.55,32.66,32.51,32.58,71323.0,31.8374,31.9449,31.7982,31.8667,71323.0
2023-11-16 15:30:00,32.59,32.7,32.56,32.69,281145.0,31.8765,31.9841,31.8471,31.9743,281145.0
2023-11-17 09:30:00,32.83,32.97,31.77,32.67,82419.0,32.1112,32.2482,31.0744,31.9547,82419.0
2023-11-17 10:00:00,32.66,32.68,32.44,32.59,47707.0,31.9449,31.9645,31.7298,31.8765,47707.0
2023-11-17 10:30:00,32.58,32.63,32.5,32.6,35127.0,31.8667,31.9156,31.7884,31.8863,35127.0
2023-11-17 11:00:00,32.6,32.62,32.5,32.5,48066.0,31.8863,31.9058,31.7884,31.7884,48066.0
2023-11-17 11:30:00,32.5,32.53,32.41,32.48,53193.0,31.7884,31.8178,31.7004,31.7689,53193.0
2023-11-17 12:00:00,32.48,32.54,32.47,32.53,33112.0,31.7689,31.8276,31.7591,31.8178,33112.0
2023-11-17 12:30:00,32.54,32.54,32.5,32.5,28292.0,31.8276,31.8276,31.7884,31.7884,28292.0
2023-11-17 13:00:00,32.51,32.57,32.49,32.53,31337.0,31.7982,31.8569,31.7787,31.8178,31337.0
2023-11-17 13:30:00,32.52,32.66,32.51,32.66,32750.0,31.808,31.9449,31.7982,31.9449,32750.0
2023-11-17 14:00:00,32.65,32.69,32.5,32.52,35670.0,31.9352,31.9743,31.7884,31.808,35670.0
2023-11-17 14:30:00,32.52,32.6,32.52,32.56,25957.0,31.808,31.8863,31.808,31.8471,25957.0
2023-11-17 15:00:00,32.56,32.6,32.5,32.57,38299.0,31.8471,31.8863,31.7884,31.8569,38299.0
2023-11-17 15:30:00,32.58,32.69,32.55,32.63,118872.0,31.8667,31.9743,31.8374,31.9156,118872.0
2023-11-20 09:30:00,32.55,32.79,32.25,32.35,52007.0,31.8374,32.0721,31.5439,31.6417,52007.0
2023-11-20 10:00:00,32.34,32.55,32.24,32.5,52323.0,31.632,31.8374,31.5341,31.7884,52323.0
2023-11-20 10:30:00,32.49,32.7,32.49,32.6,425882.0,31.7787,31.9841,31.7787,31.8863,425882.0
2023-11-20 11:00:00,32.6,32.64,32.55,32.55,25461.0,31.8863,31.9254,31.8374,31.8374,25461.0
2023-11-20 11:30:00,32.55,32.64,32.5,32.55,45283.0,31.8374,31.9254,31.7884,31.8374,45283.0
2023-11-20 12:00:00,32.55,32.64,32.5,32.52,318327.0,31.8374,31.9254,31.7884,31.808,318327.0
2023-11-20 12:30:00,32.51,32.52,32.33,32.35,69765.0,31.7982,31.808,31.6222,31.6417,69765.0
2023-11-20 13:00:00,32.34,32.43,32.32,32.4,99934.0,31.632,31.72,31.6124,31.6906,99934.0
2023-11-20 13:30:00,32.4,32.47,32.38,32.4,88011.0,31.6906,31.7591,31.6711,31.6906,88011.0
2023-11-20 14:00:00,32.4,32.47,32.29,32.34,58212.0,31.6906,31.7591,31.583,31.632,58212.0
2023-11-20 14:30:00,32.34,32.39,32.26,32.3,73901.0,31.632,31.6809,31.5537,31.5928,73901.0
2023-11-20 15:00:00,32.3,32.37,32.27,32.34,83413.0,31.5928,31.6613,31.5635,31.632,83413.0
2023-11-20 15:30:00,32.34,32.36,32.24,32.32,516233.0,31.632,31.6515,31.5341,31.6124,516233.0
2023-11-21 09:30:00,32.09,32.24,31.78,31.94,54171.0,31.3874,31.5341,31.0842,31.2407,54171.0
2023-11-21 10:00:00,31.95,32.16,31.91,31.96,74589.0,31.2505,31.4559,31.2114,31.2603,74589.0
2023-11-21 10:30:00,31.94,32.01,31.87,31.97,124455.0,31.2407,31.3092,31.1722,31.2701,124455.0
2023-11-21 11:00:00,31.97,32.01,31.82,31.88,174808.0,31.2701,31.3092,31.1233,31.182,174808.0
2023-11-21 11:30:00,31.87,31.95,31.79,31.81,83075.0,31.1722,31.2505,31.094,31.1136,83075.0
2023-11-21 12:00:00,31.81,31.83,31.74,31.77,57808.0,31.1136,31.1331,31.0451,31.0744,57808.0
2023-11-21 12:30:00,31.78,31.97,31.75,31.95,202634.0,31.0842,31.2701,31.0549,31.2505,202634.0
2023-11-21 13:00:00,31.95,31.96,31.8,31.82,58249.0,31.2505,31.2603,31.1038,31.1233,58249.0
2023-11-21 13:30:00,31.82,31.87,31.74,31.77,68445.0,31.1233,31.1722,31.0451,31.0744,68445.0
2023-11-21 14:00:00,31.77,31.87,31.74,31.86,115307.0,31.0744,31.1722,31.0451,31.1625,115307.0
2023-11-21 14:30:00,31.86,31.87,31.74,31.76,55635.0,31.1625,31.1722,31.0451,31.0647,55635.0
2023-11-21 15:00:00,31.76,31.82,31.72,31.8,84572.0,31.0647,31.1233,31.0255,31.1038,84572.0
2023-11-21 15:30:00,31.8,31.82,31.7,31.8,324884.0,31.1038,31.1233,31.006,31.1038,324884.0
2023-11-22 09:30:00,32.05,32.18,31.78,32.12,42327.0,31.3483,31.4755,31.0842,31.4168,42327.0
2023-11-22 10:00:00,32.09,32.12,31.91,32.02,20480.0,31.3874,31.4168,31.2114,31.319,20480.0
2023-11-22 10:30:00,32.03,32.15,32.01,32.08,26211.0,31.3287,31.4461,31.3092,31.3776,26211.0
2023-11-22 11:00:00,32.07,32.1,32.0,32.01,21156.0,31.3679,31.3972,31.2994,31.3092,21156.0
2023-11-22 11:30:00,32.01,32.05,31.95,32.05,36866.0,31.3092,31.3483,31.2505,31.3483,36866.0
2023-11-22 12:00:00,32.04,32.04,31.83,31.86,53251.0,31.3385,31.3385,31.1331,31.1625,53251.0
2023-11-22 12:30:00,31.86,31.89,31.8,31.86,32261.0,31.1625,31.1918,31.1038,31.1625,32261.0
2023-11-22 13:00:00,31.87,31.9,31.82,31.82,32924.0,31.1722,31.2016,31.1233,31.1233,32924.0
2023-11-22 13:30:00,31.82,31.83,31.77,31.8,28635.0,31.1233,31.1331,31.0744,31.1038,28635.0
2023-11-22 14:00:00,31.8,31.84,31.72,31.8,42932.0,31.1038,31.1429,31.0255,31.1038,42932.0
2023-11-22 14:30:00,31.8,31.82,31.68,31.74,58244.0,31.1038,31.1233,30.9864,31.0451,58244.0
2023-11-22 15:00:00,31.73,31.84,31.69,31.84,69821.0,31.0353,31.1429,30.9962,31.1429,69821.0
2023-11-22 15:30:00,31.83,31.9,31.78,31.8,275406.0,31.1331,31.2016,31.0842,31.1038,275406.0
2023-11-24 09:30:00,31.67,32.02,31.61,32.0,44142.0,30.9766,31.319,30.9179,31.2994,44142.0
2023-11-24 10:00:00,32.01,32.18,32.01,32.16,37256.0,31.3092,31.4755,31.3092,31.4559,37256.0
2023-11-24 10:30:00,32.16,32.2,32.02,32.07,39070.0,31.4559,31.495,31.319,31.3679,39070.0
2023-11-24 11:00:00,32.06,32.09,32.02,32.04,31917.0,31.3581,31.3874,31.319,31.3385,31917.0
2023-11-24 11:30:00,32.05,32.08,32.01,32.04,33413.0,31.3483,31.3776,31.3092,31.3385,33413.0
2023-11-24 12:00:00,32.04,32.13,32.03,32.03,41960.0,31.3385,31.4266,31.3287,31.3287,41960.0
2023-11-24 12:30:00,32.04,32.18,31.95,31.99,175173.0,31.3385,31.4755,31.2505,31.2896,175173.0
2023-11-27 09:30:00,31.78,31.97,31.71,31.9,103444.0,31.0842,31.2701,31.0157,31.2016,103444.0
2023-11-27 10:00:00,31.9,32.04,31.79,31.92,79032.0,31.2016,31.3385,31.094,31.2211,79032.0
2023-11-27 10:30:00,31.93,32.01,31.88,31.92,206317.0,31.2309,31.3092,31.182,31.2211,206317.0
2023-11-27 11:00:00,31.91,31.91,31.75,31.86,62091.0,31.2114,31.2114,31.0549,31.1625,62091.0
2023-11-27 11:30:00,31.86,31.88,31.79,31.81,81648.0,31.1625,31.182,31.094,31.1136,81648.0
2023-11-27 12:00:00,31.81,31.92,31.77,31.78,134788.0,31.1136,31.2211,31.0744,31.0842,134788.0
2023-11-27 12:30:00,31.78,31.86,31.77,31.85,54380.0,31.0842,31.1625,31.0744,31.1527,54380.0
2023-11-27 13:00:00,31.85,31.92,31.81,31.92,51001.0,31.1527,31.2211,31.1136,31.2211,51001.0
2023-11-27 13:30:00,31.92,31.93,31.83,31.83,56865.0,31.2211,31.2309,31.1331,31.1331,56865.0
2023-11-27 14:00:00,31.83,31.88,31.8,31.81,73783.0,31.1331,31.182,31.1038,31.1136,73783.0
2023-11-27 14:30:00,31.8,31.83,31.72,31.77,95623.0,31.1038,31.1331,31.0255,31.0744,95623.0
2023-11-27 15:00:00,31.77,31.83,31.76,31.83,120465.0,31.0744,31.1331,31.0647,31.1331,120465.0
2023-11-27 15:30:00,31.83,32.03,31.67,31.89,702440.0,31.1331,31.3287,30.9766,31.1918,702440.0
2023-11-28 09:30:00,31.8,31.96,31.65,31.86,50744.0,31.1038,31.2603,30.9571,31.1625,50744.0
2023-11-28 10:00:00,31.86,32.06,31.78,32.04,55181.0,31.1625,31.3581,31.0842,31.3385,55181.0
2023-11-28 10:30:00,32.05,32.23,31.98,32.23,61362.0,31.3483,31.5244,31.2798,31.5244,61362.0
2023-11-28 11:00:00,32.23,32.33,32.22,32.3,65046.0,31.5244,31.6222,31.5146,31.5928,65046.0
2023-11-28 11:30:00,32.3,32.45,32.3,32.38,59882.0,31.5928,31.7395,31.5928,31.6711,59882.0
2023-11-28 12:00:00,32.39,32.42,32.23,32.23,56089.0,31.6809,31.7102,31.5244,31.5244,56089.0
2023-11-28 12:30:00,32.23,32.29,32.2,32.24,41547.0,31.5244,31.583,31.495,31.5341,41547.0
2023-11-28 13:00:00,32.23,32.24,32.12,32.2,44339.0,31.5244,31.5341,31.4168,31.495,44339.0
2023-11-28 13:30:00,32.2,32.21,32.11,32.16,51001.0,31.495,31.5048,31.407,31.4559,51001.0
2023-11-28 14:00:00,32.15,32.19,32.09,32.17,61494.0,31.4461,31.4852,31.3874,31.4657,61494.0
2023-11-28 14:30:00,32.18,32.31,32.16,32.3,57143.0,31.4755,31.6026,31.4559,31.5928,57143.0
2023-11-28 15:00:00,32.3,32.41,32.28,32.29,132523.0,31.5928,31.7004,31.5733,31.583,132523.0
2023-11-28 15:30:00,32.29,32.32,32.17,32.29,288901.0,31.583,31.6124,31.4657,31.583,288901.0
2023-11-29 09:30:00,32.69,33.02,32.41,33.0,70076.0,31.9743,32.2971,31.7004,32.2775,70076.0
2023-11-29 10:00:00,33.01,33.06,32.72,32.86,77442.0,32.2873,32.3362,32.0036,32.1406,77442.0
2023-11-29 10:30:00,32.86,32.97,32.83,32.83,86743.0,32.1406,32.2482,32.1112,32.1112,86743.0
2023-11-29 11:00:00,32.8,32.81,32.55,32.55,57481.0,32.0819,32.0917,31.8374,31.8374,57481.0
2023-11-29 11:30:00,32.53,32.72,32.51,32.68,82331.0,31.8178,32.0036,31.7982,31.9645,82331.0
2023-11-29 12:00:00,32.69,32.7,32.57,32.59,67590.0,31.9743,31.9841,31.8569,31.8765,67590.0
2023-11-29 12:30:00,32.59,32.64,32.5,32.59,64480.0,31.8765,31.9254,31.7884,31.8765,64480.0
2023-11-29 13:00:00,32.59,32.61,32.5,32.56,48249.0,31.8765,31.896,31.7884,31.8471,48249.0
2023-11-29 13:30:00,32.56,32.65,32.53,32.63,46874.0,31.8471,31.9352,31.8178,31.9156,46874.0
2023-11-29 14:00:00,32.63,32.7,32.52,32.52,70422.0,31.9156,31.9841,31.808,31.808,70422.0
2023-11-29 14:30:00,32.52,32.53,32.39,32.47,77851.0,31.808,31.8178,31.6809,31.7591,77851.0
2023-11-29 15:00:00,32.46,32.49,32.41,32.45,94027.0,31.7493,31.7787,31.7004,31.7395,94027.0
2023-11-29 15:30:00,32.44,32.45,32.32,32.35,427361.0,31.7298,31.7395,31.6124,31.6417,427361.0
2023-11-30 09:30:00,32.54,32.54,31.87,32.36,127411.0,31.8276,31.8276,31.1722,31.6515,127411.0
2023-11-30 10:00:00,32.37,32.46,32.2,32.42,109338.0,31.6613,31.7493,31.495,31.7102,109338.0
2023-11-30 10:30:00,32.42,32.59,32.3,32.59,77381.0,31.7102,31.8765,31.5928,31.8765,77381.0
2023-11-30 11:00:00,32.6,32.76,32.6,32.66,103141.0,31.8863,32.0428,31.8863,31.9449,103141.0
2023-11-30 11:30:00,32.66,32.68,32.48,32.52,66116.0,31.9449,31.9645,31.7689,31.808,66116.0
2023-11-30 12:00:00,32.52,32.6,32.51,32.59,63235.0,31.808,31.8863,31.7982,31.8765,63235.0
2023-11-30 12:30:00,32.59,32.73,32.58,32.63,138017.0,31.8765,32.0134,31.8667,31.9156,138017.0
2023-11-30 13:00:00,32.63,32.67,32.53,32.62,62323.0,31.9156,31.9547,31.8178,31.9058,62323.0
2023-11-30 13:30:00,32.63,32.71,32.54,32.64,112338.0,31.9156,31.9939,31.8276,31.9254,112338.0
2023-11-30 14:00:00,32.64,32.69,32.55,32.56,130562.0,31.9254,31.9743,31.8374,31.8471,130562.0
2023-11-30 14:30:00,32.57,32.65,32.54,32.65,115492.0,31.8569,31.9352,31.8276,31.9352,115492.0
2023-11-30 15:00:00,32.65,32.66,32.41,32.44,182942.0,31.9352,31.9449,31.7004,31.7298,182942.0
2023-11-30 15:30:00,32.44,32.52,32.25,32.51,678917.0,31.7298,31.808,31.5439,31.7982,678917.0
2023-12-01 09:30:00,32.51,32.51,32.18,32.49,81437.0,31.7982,31.7982,31.4755,31.7787,81437.0
2023-12-01 10:00:00,32.52,32.91,32.5,32.76,76561.0,31.808,32.1895,31.7884,32.0428,76561.0
2023-12-01 10:30:00,32.74,33.08,32.74,33.03,118010.0,32.0232,32.3558,32.0232,32.3068,118010.0
2023-12-01 11:00:00,33.02,33.05,32.76,33.01,92906.0,32.2971,32.3264,32.0428,32.2873,92906.0
2023-12-01 11:30:00,33.0,33.18,32.91,33.11,80974.0,32.2775,32.4536,32.1895,32.3851,80974.0
2023-12-01 12:00:00,33.1,33.26,33.09,33.21,44694.0,32.3753,32.5318,32.3655,32.4829,44694.0
2023-12-01 12:30:00,33.2,33.3,33.19,33.27,45160.0,32.4731,32.5709,32.4633,32.5416,45160.0
2023-12-01 13:00:00,33.28,33.3,33.19,33.25,54540.0,32.5514,32.5709,32.4633,32.522,54540.0
2023-12-01 13:30:00,33.23,33.28,33.13,33.15,50734.0,32.5025,32.5514,32.4047,32.4242,50734.0
2023-12-01 14:00:00,33.15,33.17,33.05,33.07,40250.0,32.4242,32.4438,32.3264,32.346,40250.0
2023-12-01 14:30:00,33.07,33.14,33.07,33.11,50114.0,32.346,32.4144,32.346,32.3851,50114.0
2023-12-01 15:00:00,33.1,33.11,33.03,33.1,95792.0,32.3753,32.3851,32.3068,32.3753,95792.0
2023-12-01 15:30:00,33.1,33.22,33.06,33.19,278897.0,32.3753,32.4927,32.3362,32.4633,278897.0
2023-12-04 09:30:00,32.85,33.25,32.81,32.92,52649.0,32.1308,32.522,32.0917,32.1993,52649.0
2023-12-04 10:00:00,32.94,32.97,32.76,32.82,57743.0,32.2188,32.2482,32.0428,32.1014,57743.0
2023-12-04 10:30:00,32.84,33.02,32.74,32.78,91815.0,32.121,32.2971,32.0232,32.0623,91815.0
2023-12-04 11:00:00,32.76,33.0,32.74,32.9,73472.0,32.0428,32.2775,32.0232,32.1797,73472.0
2023-12-04 11:30:00,32.89,33.01,32.85,32.92,73677.0,32.1699,32.2873,32.1308,32.1993,73677.0
2023-12-04 12:00:00,32.93,33.02,32.87,32.97,57294.0,32.209,32.2971,32.1503,32.2482,57294.0
2023-12-04 12:30:00,32.98,33.1,32.98,33.08,57824.0,32.2579,32.3753,32.2579,32.3558,57824.0
2023-12-04 13:00:00,33.07,33.16,33.0,33.04,51528.0,32.346,32.434,32.2775,32.3166,51528.0
2023-12-04 13:30:00,33.03,33.15,33.03,33.04,48803.0,32.3068,32.4242,32.3068,32.3166,48803.0
2023-12-04 14:00:00,33.04,33.12,33.01,33.05,73749.0,32.3166,32.3949,32.2873,32.3264,73749.0
2023-12-04 14:30:00,33.05,33.12,33.03,33.11,54974.0,32.3264,32.3949,32.3068,32.3851,54974.0
2023-12-04 15:00:00,33.11,33.24,33.11,33.2,101368.0,32.3851,32.5122,32.3851,32.4731,101368.0
2023-12-04 15:30:00,33.2,33.33,33.08,33.32,315618.0,32.4731,32.6003,32.3558,32.5905,315618.0
2023-12-05 09:30:00,33.06,33.23,32.86,33.07,65742.0,32.3362,32.5025,32.1406,32.346,65742.0
2023-12-05 10:00:00,33.07,33.23,33.05,33.23,98101.0,32.346,32.5025,32.3264,32.5025,98101.0
2023-12-05 10:30:00,33.23,33.24,33.06,33.22,89632.0,32.5025,32.5122,32.3362,32.4927,89632.0
2023-12-05 11:00:00,33.23,33.28,33.12,33.26,57247.0,32.5025,32.5514,32.3949,32.5318,57247.0
2023-12-05 11:30:00,33.25,33.36,33.14,33.15,63813.0,32.522,32.6296,32.4144,32.4242,63813.0
2023-12-05 12:00:00,33.14,33.18,32.98,32.99,55111.0,32.4144,32.4536,32.2579,32.2677,55111.0
2023-12-05 12:30:00,32.99,32.99,32.75,32.83,96428.0,32.2677,32.2677,32.033,32.1112,96428.0
2023-12-05 13:00:00,32.83,32.89,32.78,32.79,101083.0,32.1112,32.1699,32.0623,32.0721,101083.0
2023-12-05 13:30:00,32.8,32.98,32.78,32.97,73692.0,32.0819,32.2579,32.0623,32.2482,73692.0
2023-12-05 14:00:00,32.97,33.04,32.92,33.04,66516.0,32.2482,32.3166,32.1993,32.3166,66516.0
2023-12-05 14:30:00,33.05,33.15,33.05,33.13,86654.0,32.3264,32.4242,32.3264,32.4047,86654.0
2023-12-05 15:00:00,33.12,33.15,33.02,33.04,66878.0,32.3949,32.4242,32.2971,32.3166,66878.0
2023-12-05 15:30:00,33.03,33.03,32.88,32.88,234531.0,32.3068,32.3068,32.1601,32.1601,234531.0
2023-12-06 09:30:00,33.13,33.74,32.94,33.74,65085.0,32.4047,33.0013,32.2188,33.0013,65085.0
2023-12-06 10:00:00,33.75,33.84,33.66,33.67,63834.0,33.0111,33.0991,32.9231,32.9328,63834.0
2023-12-06 10:30:00,33.68,33.83,33.6,33.63,48890.0,32.9426,33.0893,32.8644,32.8937,48890.0
2023-12-06 11:00:00,33.63,33.64,33.38,33.45,54455.0,32.8937,32.9035,32.6492,32.7177,54455.0
2023-12-06 11:30:00,33.45,33.47,33.36,33.44,35074.0,32.7177,32.7372,32.6296,32.7079,35074.0
2023-12-06 12:00:00,33.44,33.44,33.22,33.27,46765.0,32.7079,32.7079,32.4927,32.5416,46765.0
2023-12-06 12:30:00,33.26,33.29,33.21,33.23,39326.0,32.5318,32.5612,32.4829,32.5025,39326.0
2023-12-06 13:00:00,33.24,33.38,33.24,33.38,38190.0,32.5122,32.6492,32.5122,32.6492,38190.0
2023-12-06 13:30:00,33.38,33.41,33.28,33.29,48084.0,32.6492,32.6785,32.5514,32.5612,48084.0
2023-12-06 14:00:00,33.29,33.29,33.17,33.19,49627.0,32.5612,32.5612,32.4438,32.4633,49627.0
2023-12-06 14:30:00,33.19,33.23,33.13,33.14,47329.0,32.4633,32.5025,32.4047,32.4144,47329.0
2023-12-06 15:00:00,33.13,33.14,32.97,33.0,58681.0,32.4047,32.4144,32.2482,32.2775,58681.0
2023-12-06 15:30:00,32.99,33.06,32.92,33.04,192209.0,32.2677,32.3362,32.1993,32.3166,192209.0
2023-12-07 09:30:00,33.05,33.48,32.98,33.41,70370.0,32.3264,32.747,32.2579,32.6785,70370.0
2023-12-07 10:00:00,33.41,33.53,33.28,33.52,62336.0,32.6785,32.7959,32.5514,32.7861,62336.0
2023-12-07 10:30:00,33.53,33.62,33.41,33.53,63961.0,32.7959,32.8839,32.6785,32.7959,63961.0
2023-12-07 11:00:00,33.55,33.6,33.37,33.52,36511.0,32.8155,32.8644,32.6394,32.7861,36511.0
2023-12-07 11:30:00,33.52,33.58,33.46,33.47,40596.0,32.7861,32.8448,32.7274,32.7372,40596.0
2023-12-07 12:00:00,33.47,33.49,33.29,33.36,47105.0,32.7372,32.7568,32.5612,32.6296,47105.0
2023-12-07 12:30:00,33.35,33.52,33.33,33.5,52111.0,32.6198,32.7861,32.6003,32.7666,52111.0
2023-12-07 13:00:00,33.51,33.61,33.51,33.56,44840.0,32.7763,32.8741,32.7763,32.8252,44840.0
2023-12-07 13:30:00,33.55,33.61,33.53,33.58,46702.0,32.8155,32.8741,32.7959,32.8448,46702.0
2023-12-07 14:00:00,33.59,33.72,33.54,33.67,67376.0,32.8546,32.9817,32.8057,32.9328,67376.0
2023-12-07 14:30:00,33.68,33.7,33.57,33.6,42076.0,32.9426,32.9622,32.835,32.8644,42076.0
2023-12-07 15:00:00,33.59,33.67,33.56,33.56,80400.0,32.8546,32.9328,32.8252,32.8252,80400.0
2023-12-07 15:30:00,33.56,33.7,33.52,33.67,246557.0,32.8252,32.9622,32.7861,32.9328,246557.0
2023-12-08 09:30:00,33.64,34.09,33.4,33.92,86505.0,32.9035,33.3436,32.6687,33.1774,86505.0
2023-12-08 10:00:00,33.94,34.03,33.85,33.9,137566.0,33.1969,33.285,33.1089,33.1578,137566.0
2023-12-08 10:30:00,33.89,33.91,33.72,33.8,50782.0,33.148,33.1676,32.9817,33.06,50782.0
2023-12-08 11:00:00,33.79,33.8,33.65,33.72,90477.0,33.0502,33.06,32.9133,32.9817,90477.0
2023-12-08 11:30:00,33.72,33.77,33.68,33.71,44434.0,32.9817,33.0306,32.9426,32.972,44434.0
2023-12-08 12:00:00,33.71,33.72,33.58,33.64,32238.0,32.972,32.9817,32.8448,32.9035,32238.0
2023-12-08 12:30:00,33.64,33.64,33.53,33.55,30247.0,32.9035,32.9035,32.7959,32.8155,30247.0
2023-12-08 13:00:00,33.55,33.62,33.5,33.62,33640.0,32.8155,32.8839,32.7666,32.8839,33640.0
2023-12-08 13:30:00,33.6,33.64,33.56,33.61,31252.0,32.8644,32.9035,32.8252,32.8741,31252.0
2023-12-08 14:00:00,33.62,33.68,33.59,33.68,21233.0,32.8839,32.9426,32.8546,32.9426,21233.0
2023-12-08 14:30:00,33.68,33.71,33.58,33.61,53252.0,32.9426,32.972,32.8448,32.8741,53252.0
2023-12-08 15:00:00,33.6,33.63,33.51,33.56,55281.0,32.8644,32.8937,32.7763,32.8252,55281.0
2023-12-08 15:30:00,33.55,33.62,33.34,33.35,215305.0,32.8155,32.8839,32.6101,32.6198,215305.0
2023-12-11 09:30:00,33.41,33.76,33.33,33.72,110807.0,32.6785,33.0209,32.6003,32.9817,110807.0
2023-12-11 10:00:00,33.74,33.82,33.67,33.76,199102.0,33.0013,33.0796,32.9328,33.0209,199102.0
2023-12-11 10:30:00,33.77,33.97,33.76,33.95,118890.0,33.0306,33.2263,33.0209,33.2067,118890.0
2023-12-11 11:00:00,33.94,34.02,33.9,33.98,117469.0,33.1969,33.2752,33.1578,33.236,117469.0
2023-12-11 11:30:00,33.99,34.0,33.87,33.99,84795.0,33.2458,33.2556,33.1285,33.2458,84795.0
2023-12-11 12:00:00,34.0,34.0,33.86,33.9,175317.0,33.2556,33.2556,33.1187,33.1578,175317.0
2023-12-11 12:30:00,33.9,33.99,33.87,33.88,84430.0,33.1578,33.2458,33.1285,33.1382,84430.0
2023-12-11 13:00:00,33.88,33.88,33.78,33.84,73517.0,33.1382,33.1382,33.0404,33.0991,73517.0
2023-12-11 13:30:00,33.84,33.85,33.77,33.78,42067.0,33.0991,33.1089,33.0306,33.0404,42067.0
2023-12-11 14:00:00,33.78,33.84,33.74,33.83,115905.0,33.0404,33.0991,33.0013,33.0893,115905.0
2023-12-11 14:30:00,33.83,33.83,33.73,33.77,160357.0,33.0893,33.0893,32.9915,33.0306,160357.0
2023-12-11 15:00:00,33.77,33.86,33.73,33.75,107209.0,33.0306,33.1187,32.9915,33.0111,107209.0
2023-12-11 15:30:00,33.75,33.84,33.73,33.8,254903.0,33.0111,33.0991,32.9915,33.06,254903.0
2023-12-12 09:30:00,33.78,33.91,33.66,33.69,36639.0,33.0404,33.1676,32.9231,32.9524,36639.0
2023-12-12 10:00:00,33.68,33.8,33.65,33.8,28903.0,32.9426,33.06,32.9133,33.06,28903.0
2023-12-12 10:30:00,33.81,33.93,33.8,33.85,25436.0,33.0698,33.1871,33.06,33.1089,25436.0
2023-12-12 11:00:00,33.83,33.83,33.61,33.64,157890.0,33.0893,33.0893,32.8741,32.9035,157890.0
2023-12-12 11:30:00,33.64,33.65,33.55,33.56,36603.0,32.9035,32.9133,32.8155,32.8252,36603.0
2023-12-12 12:00:00,33.56,33.79,33.53,33.76,129125.0,32.8252,33.0502,32.7959,33.0209,129125.0
2023-12-12 12:30:00,33.75,33.86,33.74,33.74,24374.0,33.0111,33.1187,33.0013,33.0013,24374.0
2023-12-12 13:00:00,33.74,33.87,33.72,33.87,34735.0,33.0013,33.1285,32.9817,33.1285,34735.0
2023-12-12 13:30:00,33.87,33.9,33.84,33.88,27642.0,33.1285,33.1578,33.0991,33.1382,27642.0
2023-12-12 14:00:00,33.88,33.88,33.75,33.78,34370.0,33.1382,33.1382,33.0111,33.0404,34370.0
2023-12-12 14:30:00,33.79,33.85,33.77,33.82,29820.0,33.0502,33.1089,33.0306,33.0796,29820.0
2023-12-12 15:00:00,33.81,33.92,33.74,33.91,86803.0,33.0698,33.1774,33.0013,33.1676,86803.0
2023-12-12 15:30:00,33.9,33.9,33.71,33.74,221837.0,33.1578,33.1578,32.972,33.0013,221837.0
2023-12-13 09:30:00,33.7,33.76,33.5,33.71,91142.0,32.9622,33.0209,32.7666,32.972,91142.0
2023-12-13 10:00:00,33.7,33.9,33.69,33.81,57036.0,32.9622,33.1578,32.9524,33.0698,57036.0
2023-12-13 10:30:00,33.83,33.85,33.69,33.82,26099.0,33.0893,33.1089,32.9524,33.0796,26099.0
2023-12-13 11:00:00,33.81,33.84,33.67,33.67,25628.0,33.0698,33.0991,32.9328,32.9328,25628.0
2023-12-13 11:30:00,33.67,33.73,33.61,33.65,66677.0,32.9328,32.9915,32.8741,32.9133,66677.0
2023-12-13 12:00:00,33.65,33.71,33.63,33.66,20935.0,32.9133,32.972,32.8937,32.9231,20935.0
2023-12-13 12:30:00,33.66,33.72,33.65,33.72,29905.0,32.9231,32.9817,32.9133,32.9817,29905.0
2023-12-13 13:00:00,33.71,33.72,33.6,33.65,27078.0,32.972,32.9817,32.8644,32.9133,27078.0
2023-12-13 13:30:00,33.64,33.72,33.6,33.7,18443.0,32.9035,32.9817,32.8644,32.9622,18443.0
2023-12-13 14:00:00,33.71,34.3,33.71,34.28,64102.0,32.972,33.549,32.972,33.5295,64102.0
2023-12-13 14:30:00,34.28,34.72,34.23,34.69,70854.0,33.5295,33.9598,33.4806,33.9305,70854.0
2023-12-13 15:00:00,34.68,34.87,34.36,34.46,80071.0,33.9207,34.1066,33.6077,33.7055,80071.0
2023-12-13 15:30:00,34.46,34.91,34.44,34.84,335956.0,33.7055,34.1457,33.686,34.0772,335956.0
2023-12-14 09:30:00,35.64,36.56,35.28,36.52,152169.0,34.8597,35.7596,34.5076,35.7204,152169.0
2023-12-14 10:00:00,36.51,36.62,36.04,36.46,155916.0,35.7107,35.8182,35.2509,35.6618,155916.0
2023-12-14 10:30:00,36.48,36.64,36.29,36.47,226606.0,35.6813,35.8378,35.4955,35.6715,226606.0
2023-12-14 11:00:00,36.47,36.56,36.38,36.5,64512.0,35.6715,35.7596,35.5835,35.7009,64512.0
2023-12-14 11:30:00,36.51,36.63,36.5,36.59,136177.0,35.7107,35.828,35.7009,35.7889,136177.0
2023-12-14 12:00:00,36.6,36.74,36.56,36.63,80097.0,35.7987,35.9356,35.7596,35.828,80097.0
2023-12-14 12:30:00,36.63,36.78,36.54,36.56,82012.0,35.828,35.9747,35.74,35.7596,82012.0
2023-12-14 13:00:00,36.56,36.57,36.33,36.33,88175.0,35.7596,35.7693,35.5346,35.5346,88175.0
2023-12-14 13:30:00,36.33,36.46,36.24,36.4,109585.0,35.5346,35.6618,35.4466,35.6031,109585.0
2023-12-14 14:00:00,36.41,36.48,36.32,36.48,118994.0,35.6128,35.6813,35.5248,35.6813,118994.0
2023-12-14 14:30:00,36.48,36.67,36.42,36.66,62919.0,35.6813,35.8672,35.6226,35.8574,62919.0
2023-12-14 15:00:00,36.66,36.71,36.48,36.5,143852.0,35.8574,35.9063,35.6813,35.7009,143852.0
2023-12-14 15:30:00,36.5,36.6,36.45,36.57,421267.0,35.7009,35.7987,35.652,35.7693,421267.0
2023-12-15 09:30:00,36.48,36.63,36.06,36.33,232221.0,35.6813,35.828,35.2705,35.5346,232221.0
2023-12-15 10:00:00,36.34,36.49,36.23,36.3,103029.0,35.5444,35.6911,35.4368,35.5053,103029.0
2023-12-15 10:30:00,36.28,36.39,36.19,36.27,52767.0,35.4857,35.5933,35.3977,35.4759,52767.0
2023-12-15 11:00:00,36.29,36.36,36.08,36.2,49013.0,35.4955,35.5639,35.2901,35.4074,49013.0
2023-12-15 11:30:00,36.17,36.19,36.08,36.14,29998.0,35.3781,35.3977,35.2901,35.3488,29998.0
2023-12-15 12:00:00,36.14,36.15,35.97,36.01,38138.0,35.3488,35.3585,35.1825,35.2216,38138.0
2023-12-15 12:30:00,36.01,36.04,35.88,35.9,33765.0,35.2216,35.2509,35.0944,35.114,33765.0
2023-12-15 13:00:00,35.9,35.96,35.84,35.96,34222.0,35.114,35.1727,35.0553,35.1727,34222.0
2023-12-15 13:30:00,35.96,35.96,35.79,35.81,43272.0,35.1727,35.1727,35.0064,35.026,43272.0
2023-12-15 14:00:00,35.81,35.9,35.78,35.78,28736.0,35.026,35.114,34.9966,34.9966,28736.0
2023-12-15 14:30:00,35.77,35.95,35.74,35.89,121958.0,34.9869,35.1629,34.9575,35.1042,121958.0
2023-12-15 15:00:00,35.89,36.01,35.88,35.99,52022.0,35.1042,35.2216,35.0944,35.202,52022.0
2023-12-15 15:30:00,36.0,36.1,35.86,36.04,219915.0,35.2118,35.3096,35.0749,35.2509,219915.0
2023-12-18 09:30:00,36.0,36.06,35.72,35.89,41045.0,35.2118,35.2705,34.938,35.1042,41045.0
2023-12-18 10:00:00,35.92,36.0,35.82,35.85,83878.0,35.1336,35.2118,35.0358,35.0651,83878.0
2023-12-18 10:30:00,35.85,35.91,35.73,35.8,58376.0,35.0651,35.1238,34.9477,35.0162,58376.0
2023-12-18 11:00:00,35.81,35.96,35.73,35.94,48393.0,35.026,35.1727,34.9477,35.1531,48393.0
2023-12-18 11:30:00,35.92,35.94,35.81,35.86,39573.0,35.1336,35.1531,35.026,35.0749,39573.0
2023-12-18 12:00:00,35.87,36.02,35.8,35.98,50457.0,35.0847,35.2314,35.0162,35.1923,50457.0
2023-12-18 12:30:00,35.97,36.02,35.88,35.98,41227.0,35.1825,35.2314,35.0944,35.1923,41227.0
2023-12-18 13:00:00,35.98,36.0,35.94,35.95,52561.0,35.1923,35.2118,35.1531,35.1629,52561.0
2023-12-18 13:30:00,35.95,35.99,35.93,35.97,64618.0,35.1629,35.202,35.1434,35.1825,64618.0
2023-12-18 14:00:00,35.96,36.05,35.95,36.03,75365.0,35.1727,35.2607,35.1629,35.2412,75365.0
2023-12-18 14:30:00,36.03,36.08,35.98,36.03,55651.0,35.2412,35.2901,35.1923,35.2412,55651.0
2023-12-18 15:00:00,36.03,36.07,35.85,35.88,90501.0,35.2412,35.2803,35.0651,35.0944,90501.0
2023-12-18 15:30:00,35.87,35.92,35.79,35.84,353222.0,35.0847,35.1336,35.0064,35.0553,353222.0
2023-12-19 09:30:00,36.19,36.4,36.08,36.36,68894.0,35.3977,35.6031,35.2901,35.5639,68894.0
2023-12-19 10:00:00,36.35,36.39,36.08,36.33,92418.0,35.5542,35.5933,35.2901,35.5346,92418.0
2023-12-19 10:30:00,36.33,36.45,36.29,36.39,121952.0,35.5346,35.652,35.4955,35.5933,121952.0
2023-12-19 11:00:00,36.39,36.44,36.31,36.31,60928.0,35.5933,35.6422,35.515,35.515,60928.0
2023-12-19 11:30:00,36.31,36.41,36.2,36.38,82651.0,35.515,35.6128,35.4074,35.5835,82651.0
2023-12-19 12:00:00,36.38,36.47,36.35,36.42,79235.0,35.5835,35.6715,35.5542,35.6226,79235.0
2023-12-19 12:30:00,36.42,36.5,36.41,36.47,77380.0,35.6226,35.7009,35.6128,35.6715,77380.0
2023-12-19 13:00:00,36.47,36.48,36.33,36.37,38269.0,35.6715,35.6813,35.5346,35.5737,38269.0
2023-12-19 13:30:00,36.38,36.43,36.28,36.29,56074.0,35.5835,35.6324,35.4857,35.4955,56074.0
2023-12-19 14:00:00,36.29,36.32,36.22,36.25,65852.0,35.4955,35.5248,35.427,35.4563,65852.0
2023-12-19 14:30:00,36.25,36.32,36.18,36.3,80256.0,35.4563,35.5248,35.3879,35.5053,80256.0
2023-12-19 15:00:00,36.3,36.49,36.3,36.49,107537.0,35.5053,35.6911,35.5053,35.6911,107537.0
2023-12-19 15:30:00,36.49,36.64,36.47,36.57,335074.0,35.6911,35.8378,35.6715,35.7693,335074.0
2023-12-20 09:30:00,36.49,37.04,36.43,36.98,122968.0,35.6911,36.2291,35.6324,36.1704,122968.0
2023-12-20 10:00:00,36.99,37.16,36.96,37.04,150709.0,36.1801,36.3464,36.1508,36.2291,150709.0
2023-12-20 10:30:00,37.05,37.29,36.99,37.22,127282.0,36.2388,36.4736,36.1801,36.4051,127282.0
2023-12-20 11:00:00,37.22,37.24,37.13,37.17,93277.0,36.4051,36.4247,36.3171,36.3562,93277.0
2023-12-20 11:30:00,37.18,37.32,37.13,37.3,100716.0,36.366,36.5029,36.3171,36.4834,100716.0
2023-12-20 12:00:00,37.31,37.35,37.15,37.25,165928.0,36.4931,36.5323,36.3366,36.4345,165928.0
2023-12-20 12:30:00,37.25,37.3,37.13,37.29,130713.0,36.4345,36.4834,36.3171,36.4736,130713.0
2023-12-20 13:00:00,37.29,37.34,37.23,37.26,95854.0,36.4736,36.5225,36.4149,36.4442,95854.0
2023-12-20 13:30:00,37.27,37.36,37.26,37.3,93620.0,36.454,36.542,36.4442,36.4834,93620.0
2023-12-20 14:00:00,37.29,37.31,37.16,37.16,106804.0,36.4736,36.4931,36.3464,36.3464,106804.0
2023-12-20 14:30:00,37.16,37.22,36.71,36.74,109737.0,36.3464,36.4051,35.9063,35.9356,109737.0
2023-12-20 15:00:00,36.73,37.01,36.66,36.78,266135.0,35.9258,36.1997,35.8574,35.9747,266135.0
2023-12-20 15:30:00,36.79,36.94,36.46,36.5,801016.0,35.9845,36.1312,35.6618,35.7009,801016.0
2023-12-21 09:30:00,36.79,37.33,36.61,37.27,185577.0,35.9845,36.5127,35.8085,36.454,185577.0
2023-12-21 10:00:00,37.27,37.51,37.19,37.22,154095.0,36.454,36.6888,36.3758,36.4051,154095.0
2023-12-21 10:30:00,37.22,37.26,37.08,37.21,90061.0,36.4051,36.4442,36.2682,36.3953,90061.0
2023-12-21 11:00:00,37.24,37.31,37.17,37.26,122563.0,36.4247,36.4931,36.3562,36.4442,122563.0
2023-12-21 11:30:00,37.26,37.34,37.21,37.27,121396.0,36.4442,36.5225,36.3953,36.454,121396.0
2023-12-21 12:00:00,37.26,37.3,37.07,37.09,108631.0,36.4442,36.4834,36.2584,36.278,108631.0
2023-12-21 12:30:00,37.09,37.19,36.97,37.07,66506.0,36.278,36.3758,36.1606,36.2584,66506.0
2023-12-21 13:00:00,37.08,37.26,37.08,37.25,95078.0,36.2682,36.4442,36.2682,36.4345,95078.0
2023-12-21 13:30:00,37.25,37.44,37.23,37.44,98949.0,36.4345,36.6203,36.4149,36.6203,98949.0
2023-12-21 14:00:00,37.44,37.47,37.25,37.28,94710.0,36.6203,36.6496,36.4345,36.4638,94710.0
2023-12-21 14:30:00,37.28,37.38,37.25,37.3,87778.0,36.4638,36.5616,36.4345,36.4834,87778.0
2023-12-21 15:00:00,37.3,37.4,37.25,37.4,130800.0,36.4834,36.5812,36.4345,36.5812,130800.0
2023-12-21 15:30:00,37.41,37.51,37.28,37.49,490062.0,36.591,36.6888,36.4638,36.6692,490062.0
2023-12-22 09:30:00,37.53,38.19,37.53,38.1,96631.0,36.7083,37.3539,36.7083,37.2658,96631.0
2023-12-22 10:00:00,38.07,38.07,37.74,37.9,178224.0,37.2365,37.2365,36.9137,37.0702,178224.0
2023-12-22 10:30:00,37.89,37.89,37.61,37.65,93654.0,37.0604,37.0604,36.7866,36.8257,93654.0
2023-12-22 11:00:00,37.64,37.71,37.46,37.67,73472.0,36.8159,36.8844,36.6399,36.8453,73472.0
2023-12-22 11:30:00,37.67,37.7,37.56,37.67,45112.0,36.8453,36.8746,36.7377,36.8453,45112.0
2023-12-22 12:00:00,37.68,37.7,37.46,37.56,39961.0,36.855,36.8746,36.6399,36.7377,39961.0
2023-12-22 12:30:00,37.55,37.55,37.44,37.48,31749.0,36.7279,36.7279,36.6203,36.6594,31749.0
2023-12-22 13:00:00,37.48,37.5,37.37,37.4,32734.0,36.6594,36.679,36.5518,36.5812,32734.0
2023-12-22 13:30:00,37.4,37.55,37.38,37.51,44768.0,36.5812,36.7279,36.5616,36.6888,44768.0
2023-12-22 14:00:00,37.52,37.52,37.19,37.21,81839.0,36.6985,36.6985,36.3758,36.3953,81839.0
2023-12-22 14:30:00,37.21,37.41,37.16,37.41,59171.0,36.3953,36.591,36.3464,36.591,59171.0
2023-12-22 15:00:00,37.41,37.5,37.34,37.46,75567.0,36.591,36.679,36.5225,36.6399,75567.0
2023-12-22 15:30:00,37.46,37.48,37.31,37.38,263827.0,36.6399,36.6594,36.4931,36.5616,263827.0
2023-12-26 09:30:00,37.45,37.59,37.18,37.43,66331.0,36.6301,36.767,36.366,36.6105,66331.0
2023-12-26 10:00:00,37.43,37.48,37.24,37.32,53699.0,36.6105,36.6594,36.4247,36.5029,53699.0
2023-12-26 10:30:00,37.3,37.43,37.29,37.34,56548.0,36.4834,36.6105,36.4736,36.5225,56548.0
2023-12-26 11:00:00,37.33,37.38,37.26,37.3,52696.0,36.5127,36.5616,36.4442,36.4834,52696.0
2023-12-26 11:30:00,37.32,37.45,37.29,37.44,59159.0,36.5029,36.6301,36.4736,36.6203,59159.0
2023-12-26 12:00:00,37.44,37.56,37.39,37.52,65964.0,36.6203,36.7377,36.5714,36.6985,65964.0
2023-12-26 12:30:00,37.53,37.6,37.49,37.58,59171.0,36.7083,36.7768,36.6692,36.7572,59171.0
2023-12-26 13:00:00,37.59,37.62,37.55,37.58,40594.0,36.767,36.7964,36.7279,36.7572,40594.0
2023-12-26 13:30:00,37.59,37.61,37.53,37.58,53120.0,36.767,36.7866,36.7083,36.7572,53120.0
2023-12-26 14:00:00,37.58,37.61,37.54,37.58,56652.0,36.7572,36.7866,36.7181,36.7572,56652.0
2023-12-26 14:30:00,37.57,37.59,37.49,37.51,60968.0,36.7474,36.767,36.6692,36.6888,60968.0
2023-12-26 15:00:00,37.52,37.61,37.49,37.61,83219.0,36.6985,36.7866,36.6692,36.7866,83219.0
2023-12-26 15:30:00,37.61,37.63,37.34,37.55,598069.0,36.7866,36.8061,36.5225,36.7279,598069.0
2023-12-27 09:30:00,37.72,37.76,37.52,37.76,33930.0,36.8942,36.9333,36.6985,36.9333,33930.0
2023-12-27 10:00:00,37.76,37.86,37.69,37.78,21897.0,36.9333,37.0311,36.8648,36.9529,21897.0
2023-12-27 10:30:00,37.79,37.8,37.55,37.56,26036.0,36.9626,36.9724,36.7279,36.7377,26036.0
2023-12-27 11:00:00,37.54,37.66,37.49,37.65,17502.0,36.7181,36.8355,36.6692,36.8257,17502.0
2023-12-27 11:30:00,37.64,37.71,37.61,37.63,27842.0,36.8159,36.8844,36.7866,36.8061,27842.0
2023-12-27 12:00:00,37.64,37.77,37.6,37.76,40487.0,36.8159,36.9431,36.7768,36.9333,40487.0
2023-12-27 12:30:00,37.76,37.76,37.66,37.67,32574.0,36.9333,36.9333,36.8355,36.8453,32574.0
2023-12-27 13:00:00,37.68,37.83,37.68,37.72,26880.0,36.855,37.0018,36.855,36.8942,26880.0
2023-12-27 13:30:00,37.73,37.77,37.68,37.68,24786.0,36.9039,36.9431,36.855,36.855,24786.0
2023-12-27 14:00:00,37.68,37.68,37.57,37.64,29046.0,36.855,36.855,36.7474,36.8159,29046.0
2023-12-27 14:30:00,37.64,37.72,37.58,37.72,37614.0,36.8159,36.8942,36.7572,36.8942,37614.0
2023-12-27 15:00:00,37.72,37.78,37.69,37.73,53125.0,36.8942,36.9529,36.8648,36.9039,53125.0
2023-12-27 15:30:00,37.73,37.84,37.7,37.83,230190.0,36.9039,37.0115,36.8746,37.0018,230190.0
2023-12-28 09:30:00,37.79,37.85,37.69,37.81,26279.0,36.9626,37.0213,36.8648,36.9822,26279.0
2023-12-28 10:00:00,37.81,37.85,37.75,37.82,32545.0,36.9822,37.0213,36.9235,36.992,32545.0
2023-12-28 10:30:00,37.82,37.84,37.7,37.71,29069.0,36.992,37.0115,36.8746,36.8844,29069.0
2023-12-28 11:00:00,37.72,37.82,37.7,37.76,25092.0,36.8942,36.992,36.8746,36.9333,25092.0
2023-12-28 11:30:00,37.76,37.8,37.73,37.74,27783.0,36.9333,36.9724,36.9039,36.9137,27783.0
2023-12-28 12:00:00,37.74,37.78,37.7,37.75,36963.0,36.9137,36.9529,36.8746,36.9235,36963.0
2023-12-28 12:30:00,37.76,37.79,37.71,37.75,17121.0,36.9333,36.9626,36.8844,36.9235,17121.0
2023-12-28 13:00:00,37.74,37.75,37.67,37.69,25542.0,36.9137,36.9235,36.8453,36.8648,25542.0
2023-12-28 13:30:00,37.7,37.75,37.66,37.66,27611.0,36.8746,36.9235,36.8355,36.8355,27611.0
2023-12-28 14:00:00,37.66,37.71,37.65,37.66,30247.0,36.8355,36.8844,36.8257,36.8355,30247.0
2023-12-28 14:30:00,37.66,37.67,37.56,37.59,54306.0,36.8355,36.8453,36.7377,36.767,54306.0
2023-12-28 15:00:00,37.59,37.67,37.56,37.65,59319.0,36.767,36.8453,36.7377,36.8257,59319.0
2023-12-28 15:30:00,37.66,37.81,37.65,37.75,175896.0,36.8355,36.9822,36.8257,36.9235,175896.0
2023-12-29 09:30:00,37.58,37.82,37.51,37.81,49827.0,36.7572,36.992,36.6888,36.9822,49827.0
2023-12-29 10:00:00,37.81,37.82,37.62,37.65,46577.0,36.9822,36.992,36.7964,36.8257,46577.0
2023-12-29 10:30:00,37.63,37.66,37.47,37.55,34742.0,36.8061,36.8355,36.6496,36.7279,34742.0
2023-12-29 11:00:00,37.56,37.62,37.43,37.55,53098.0,36.7377,36.7964,36.6105,36.7279,53098.0
2023-12-29 11:30:00,37.56,37.71,37.54,37.69,62886.0,36.7377,36.8844,36.7181,36.8648,62886.0
2023-12-29 12:00:00,37.7,37.76,37.62,37.75,344378.0,36.8746,36.9333,36.7964,36.9235,344378.0
2023-12-29 12:30:00,37.75,37.88,37.72,37.85,79895.0,36.9235,37.0507,36.8942,37.0213,79895.0
2023-12-29 13:00:00,37.85,37.95,37.78,37.82,40825.0,37.0213,37.1191,36.9529,36.992,40825.0
2023-12-29 13:30:00,37.82,37.87,37.79,37.84,23245.0,36.992,37.0409,36.9626,37.0115,23245.0
2023-12-29 14:00:00,37.84,37.9,37.82,37.87,35909.0,37.0115,37.0702,36.992,37.0409,35909.0
2023-12-29 14:30:00,37.88,37.89,37.85,37.86,14952.0,37.0507,37.0604,37.0213,37.0311,14952.0
2023-12-29 15:00:00,37.86,37.93,37.78,37.83,73413.0,37.0311,37.0996,36.9529,37.0018,73413.0
2023-12-29 15:30:00,37.83,37.85,37.55,37.56,193072.0,37.0018,37.0213,36.7279,36.7377,193072.0
2024-01-02 09:30:00,37.01,37.68,37.01,37.67,103373.0,36.1997,36.855,36.1997,36.8453,103373.0
2024-01-02 10:00:00,37.7,37.88,37.66,37.75,134923.0,36.8746,37.0507,36.8355,36.9235,134923.0
2024-01-02 10:30:00,37.75,37.79,37.41,37.43,140701.0,36.9235,36.9626,36.591,36.6105,140701.0
2024-01-02 11:00:00,37.43,37.54,37.34,37.41,330050.0,36.6105,36.7181,36.5225,36.591,330050.0
2024-01-02 11:30:00,37.42,37.56,37.39,37.55,82274.0,36.6007,36.7377,36.5714,36.7279,82274.0
2024-01-02 12:00:00,37.55,37.56,37.44,37.49,90567.0,36.7279,36.7377,36.6203,36.6692,90567.0
2024-01-02 12:30:00,37.48,37.61,37.43,37.46,81295.0,36.6594,36.7866,36.6105,36.6399,81295.0
2024-01-02 13:00:00,37.46,37.53,37.44,37.45,44839.0,36.6399,36.7083,36.6203,36.6301,44839.0
2024-01-02 13:30:00,37.45,37.51,37.33,37.34,36701.0,36.6301,36.6888,36.5127,36.5225,36701.0
2024-01-02 14:00:00,37.33,37.35,37.18,37.23,53273.0,36.5127,36.5323,36.366,36.4149,53273.0
2024-01-02 14:30:00,37.22,37.22,37.08,37.09,100373.0,36.4051,36.4051,36.2682,36.278,100373.0
2024-01-02 15:00:00,37.08,37.1,36.96,37.02,95554.0,36.2682,36.2877,36.1508,36.2095,95554.0
2024-01-02 15:30:00,37.02,37.24,37.0,37.12,368981.0,36.2095,36.4247,36.1899,36.3073,368981.0
2024-01-03 09:30:00,36.61,36.7,35.99,36.09,79587.0,35.8085,35.8965,35.202,35.2999,79587.0
2024-01-03 10:00:00,36.11,36.26,36.06,36.1,121228.0,35.3194,35.4661,35.2705,35.3096,121228.0
2024-01-03 10:30:00,36.09,36.12,35.9,36.1,125950.0,35.2999,35.3292,35.114,35.3096,125950.0
2024-01-03 11:00:00,36.12,36.22,36.07,36.19,57887.0,35.3292,35.427,35.2803,35.3977,57887.0
2024-01-03 11:30:00,36.19,36.26,36.14,36.23,45157.0,35.3977,35.4661,35.3488,35.4368,45157.0
2024-01-03 12:00:00,36.23,36.34,36.14,36.34,48178.0,35.4368,35.5444,35.3488,35.5444,48178.0
2024-01-03 12:30:00,36.36,36.55,36.32,36.53,75546.0,35.5639,35.7498,35.5248,35.7302,75546.0
2024-01-03 13:00:00,36.53,36.74,36.53,36.74,127067.0,35.7302,35.9356,35.7302,35.9356,127067.0
2024-01-03 13:30:00,36.73,36.74,36.62,36.66,118643.0,35.9258,35.9356,35.8182,35.8574,118643.0
2024-01-03 14:00:00,36.65,36.73,36.46,36.71,131826.0,35.8476,35.9258,35.6618,35.9063,131826.0
2024-01-03 14:30:00,36.72,36.8,36.64,36.65,118060.0,35.9161,35.9943,35.8378,35.8476,118060.0
2024-01-03 15:00:00,36.65,36.69,36.31,36.36,143158.0,35.8476,35.8867,35.515,35.5639,143158.0
2024-01-03 15:30:00,36.36,36.41,36.15,36.2,896656.0,35.5639,35.6128,35.3585,35.4074,896656.0
2024-01-04 09:30:00,35.86,35.86,35.19,35.61,202260.0,35.0749,35.0749,34.4196,34.8304,202260.0
2024-01-04 10:00:00,35.64,35.95,35.52,35.86,63893.0,34.8597,35.1629,34.7423,35.0749,63893.0
2024-01-04 10:30:00,35.84,35.93,35.77,35.78,190452.0,35.0553,35.1434,34.9869,34.9966,190452.0
2024-01-04 11:00:00,35.79,35.93,35.75,35.86,96380.0,35.0064,35.1434,34.9673,35.0749,96380.0
2024-01-04 11:30:00,35.86,35.88,35.79,35.85,66623.0,35.0749,35.0944,35.0064,35.0651,66623.0
2024-01-04 12:00:00,35.85,35.95,35.76,35.93,58738.0,35.0651,35.1629,34.9771,35.1434,58738.0
2024-01-04 12:30:00,35.94,36.01,35.83,35.95,45407.0,35.1531,35.2216,35.0455,35.1629,45407.0
2024-01-04 13:00:00,35.95,36.02,35.94,35.97,33920.0,35.1629,35.2314,35.1531,35.1825,33920.0
2024-01-04 13:30:00,35.97,36.01,35.94,35.96,45395.0,35.1825,35.2216,35.1531,35.1727,45395.0
2024-01-04 14:00:00,35.96,36.0,35.79,35.83,96921.0,35.1727,35.2118,35.0064,35.0455,96921.0
2024-01-04 14:30:00,35.82,35.92,35.79,35.89,85772.0,35.0358,35.1336,35.0064,35.1042,85772.0
2024-01-04 15:00:00,35.89,36.16,35.88,36.15,207004.0,35.1042,35.3683,35.0944,35.3585,207004.0
2024-01-04 15:30:00,36.15,36.22,36.02,36.03,311587.0,35.3585,35.427,35.2314,35.2412,311587.0
2024-01-05 09:30:00,35.96,36.53,35.94,36.49,112381.0,35.1727,35.7302,35.1531,35.6911,112381.0
2024-01-05 10:00:00,36.51,36.66,36.39,36.41,85981.0,35.7107,35.8574,35.5933,35.6128,85981.0
2024-01-05 10:30:00,36.42,36.55,36.4,36.47,114352.0,35.6226,35.7498,35.6031,35.6715,114352.0
2024-01-05 11:00:00,36.48,36.49,36.25,36.28,54972.0,35.6813,35.6911,35.4563,35.4857,54972.0
2024-01-05 11:30:00,36.29,36.4,36.26,36.37,53026.0,35.4955,35.6031,35.4661,35.5737,53026.0
2024-01-05 12:00:00,36.37,36.37,36.12,36.14,73345.0,35.5737,35.5737,35.3292,35.3488,73345.0
2024-01-05 12:30:00,36.13,36.22,36.08,36.17,55084.0,35.339,35.427,35.2901,35.3781,55084.0
2024-01-05 13:00:00,36.13,36.27,36.08,36.26,55894.0,35.339,35.4759,35.2901,35.4661,55894.0
2024-01-05 13:30:00,36.27,36.32,36.24,36.29,52678.0,35.4759,35.5248,35.4466,35.4955,52678.0
2024-01-05 14:00:00,36.28,36.36,36.2,36.22,65867.0,35.4857,35.5639,35.4074,35.427,65867.0
2024-01-05 14:30:00,36.21,36.29,36.08,36.08,87574.0,35.4172,35.4955,35.2901,35.2901,87574.0
2024-01-05 15:00:00,36.09,36.21,36.08,36.16,79548.0,35.2999,35.4172,35.2901,35.3683,79548.0
2024-01-05 15:30:00,36.15,36.25,36.09,36.2,287727.0,35.3585,35.4563,35.2999,35.4074,287727.0
2024-01-08 09:30:00,35.83,35.91,35.49,35.89,88906.0,35.0455,35.1238,34.713,35.1042,88906.0
2024-01-08 10:00:00,35.9,36.13,35.77,36.05,460893.0,35.114,35.339,34.9869,35.2607,460893.0
2024-01-08 10:30:00,36.06,36.16,35.98,36.1,167233.0,35.2705,35.3683,35.1923,35.3096,167233.0
2024-01-08 11:00:00,36.09,36.13,35.94,35.99,101915.0,35.2999,35.339,35.1531,35.202,101915.0
2024-01-08 11:30:00,36.0,36.11,35.99,36.11,28608.0,35.2118,35.3194,35.202,35.3194,28608.0
2024-01-08 12:00:00,36.15,36.15,35.9,35.96,145813.0,35.3585,35.3585,35.114,35.1727,145813.0
2024-01-08 12:30:00,35.95,36.02,35.94,35.97,63127.0,35.1629,35.2314,35.1531,35.1825,63127.0
2024-01-08 13:00:00,35.98,36.12,35.98,36.04,28263.0,35.1923,35.3292,35.1923,35.2509,28263.0
2024-01-08 13:30:00,36.05,36.07,35.99,36.05,51647.0,35.2607,35.2803,35.202,35.2607,51647.0
2024-01-08 14:00:00,36.05,36.12,35.99,36.1,92416.0,35.2607,35.3292,35.202,35.3096,92416.0
2024-01-08 14:30:00,36.11,36.3,36.06,36.27,79079.0,35.3194,35.5053,35.2705,35.4759,79079.0
2024-01-08 15:00:00,36.27,36.3,36.18,36.19,42526.0,35.4759,35.5053,35.3879,35.3977,42526.0
2024-01-08 15:30:00,36.18,36.2,35.92,35.93,646204.0,35.3879,35.4074,35.1336,35.1434,646204.0
2024-01-09 09:30:00,35.46,35.71,35.28,35.45,82683.0,34.6836,34.9282,34.5076,34.6739,82683.0
2024-01-09 10:00:00,35.49,35.52,35.37,35.44,58569.0,34.713,34.7423,34.5956,34.6641,58569.0
2024-01-09 10:30:00,35.43,35.54,35.39,35.39,71074.0,34.6543,34.7619,34.6152,34.6152,71074.0
2024-01-09 11:00:00,35.37,35.6,35.37,35.59,47284.0,34.5956,34.8206,34.5956,34.8108,47284.0
2024-01-09 11:30:00,35.6,35.7,35.59,35.7,41987.0,34.8206,34.9184,34.8108,34.9184,41987.0
2024-01-09 12:00:00,35.7,35.72,35.56,35.62,51381.0,34.9184,34.938,34.7815,34.8401,51381.0
2024-01-09 12:30:00,35.63,35.68,35.58,35.62,36181.0,34.8499,34.8988,34.801,34.8401,36181.0
2024-01-09 13:00:00,35.63,35.66,35.52,35.54,59524.0,34.8499,34.8793,34.7423,34.7619,59524.0
2024-01-09 13:30:00,35.53,35.7,35.51,35.65,71754.0,34.7521,34.9184,34.7325,34.8695,71754.0
2024-01-09 14:00:00,35.65,35.66,35.51,35.54,71056.0,34.8695,34.8793,34.7325,34.7619,71056.0
2024-01-09 14:30:00,35.55,35.59,35.49,35.54,44425.0,34.7717,34.8108,34.713,34.7619,44425.0
2024-01-09 15:00:00,35.54,35.67,35.5,35.64,81771.0,34.7619,34.889,34.7228,34.8597,81771.0
2024-01-09 15:30:00,35.65,35.66,35.52,35.61,286252.0,34.8695,34.8793,34.7423,34.8304,286252.0
2024-01-10 09:30:00,35.53,35.73,35.36,35.37,39077.0,34.7521,34.9477,34.5858,34.5956,39077.0
2024-01-10 10:00:00,35.35,35.35,35.21,35.32,40294.0,34.5761,34.5761,34.4391,34.5467,40294.0
2024-01-10 10:30:00,35.33,35.4,35.29,35.36,42509.0,34.5565,34.625,34.5174,34.5858,42509.0
2024-01-10 11:00:00,35.34,35.4,35.21,35.25,55441.0,34.5663,34.625,34.4391,34.4782,55441.0
2024-01-10 11:30:00,35.26,35.43,35.19,35.41,231321.0,34.488,34.6543,34.4196,34.6347,231321.0
2024-01-10 12:00:00,35.41,35.41,35.34,35.4,32711.0,34.6347,34.6347,34.5663,34.625,32711.0
2024-01-10 12:30:00,35.39,35.39,35.24,35.24,72148.0,34.6152,34.6152,34.4685,34.4685,72148.0
2024-01-10 13:00:00,35.26,35.33,35.19,35.26,32331.0,34.488,34.5565,34.4196,34.488,32331.0
2024-01-10 13:30:00,35.26,35.29,35.19,35.28,24417.0,34.488,34.5174,34.4196,34.5076,24417.0
2024-01-10 14:00:00,35.28,35.33,35.24,35.29,143373.0,34.5076,34.5565,34.4685,34.5174,143373.0
2024-01-10 14:30:00,35.29,35.31,35.25,35.27,43747.0,34.5174,34.5369,34.4782,34.4978,43747.0
2024-01-10 15:00:00,35.26,35.31,35.11,35.12,120908.0,34.488,34.5369,34.3413,34.3511,120908.0
2024-01-10 15:30:00,35.11,35.15,34.99,35.04,481535.0,34.3413,34.3804,34.2239,34.2728,481535.0
2024-01-11 09:30:00,35.01,35.09,34.68,34.74,78020.0,34.2435,34.3217,33.9207,33.9794,78020.0
2024-01-11 10:00:00,34.72,34.72,34.47,34.56,55343.0,33.9598,33.9598,33.7153,33.8033,55343.0
2024-01-11 10:30:00,34.56,34.68,34.53,34.61,69723.0,33.8033,33.9207,33.774,33.8523,69723.0
2024-01-11 11:00:00,34.61,34.68,34.52,34.52,55550.0,33.8523,33.9207,33.7642,33.7642,55550.0
2024-01-11 11:30:00,34.53,34.61,34.46,34.61,60585.0,33.774,33.8523,33.7055,33.8523,60585.0
2024-01-11 12:00:00,34.61,34.82,34.6,34.74,108228.0,33.8523,34.0577,33.8425,33.9794,108228.0
2024-01-11 12:30:00,34.73,34.88,34.69,34.87,61398.0,33.9696,34.1163,33.9305,34.1066,61398.0
2024-01-11 13:00:00,34.87,34.92,34.76,34.77,68507.0,34.1066,34.1555,33.999,34.0088,68507.0
2024-01-11 13:30:00,34.78,34.85,34.73,34.82,54373.0,34.0185,34.087,33.9696,34.0577,54373.0
2024-01-11 14:00:00,34.83,34.86,34.72,34.73,85280.0,34.0674,34.0968,33.9598,33.9696,85280.0
2024-01-11 14:30:00,34.72,34.74,34.65,34.7,112667.0,33.9598,33.9794,33.8914,33.9403,112667.0
2024-01-11 15:00:00,34.7,34.73,34.56,34.65,144399.0,33.9403,33.9696,33.8033,33.8914,144399.0
2024-01-11 15:30:00,34.64,34.81,34.61,34.8,361120.0,33.8816,34.0479,33.8523,34.0381,361120.0
2024-01-12 09:30:00,35.15,35.34,34.92,34.96,67605.0,34.3804,34.5663,34.1555,34.1946,67605.0
2024-01-12 10:00:00,34.96,34.96,34.6,34.61,88874.0,34.1946,34.1946,33.8425,33.8523,88874.0
2024-01-12 10:30:00,34.62,34.63,34.42,34.44,39980.0,33.862,33.8718,33.6664,33.686,39980.0
2024-01-12 11:00:00,34.42,34.57,34.41,34.52,41703.0,33.6664,33.8131,33.6566,33.7642,41703.0
2024-01-12 11:30:00,34.54,34.55,34.37,34.4,83850.0,33.7838,33.7936,33.6175,33.6469,83850.0
2024-01-12 12:00:00,34.41,34.41,34.31,34.33,30460.0,33.6566,33.6566,33.5588,33.5784,30460.0
2024-01-12 12:30:00,34.33,34.37,34.27,34.34,39061.0,33.5784,33.6175,33.5197,33.5882,39061.0
2024-01-12 13:00:00,34.34,34.4,34.32,34.4,37961.0,33.5882,33.6469,33.5686,33.6469,37961.0
2024-01-12 13:30:00,34.4,34.47,34.37,34.46,37812.0,33.6469,33.7153,33.6175,33.7055,37812.0
2024-01-12 14:00:00,34.46,34.49,34.43,34.45,38001.0,33.7055,33.7349,33.6762,33.6958,38001.0
2024-01-12 14:30:00,34.45,34.45,34.28,34.29,54477.0,33.6958,33.6958,33.5295,33.5393,54477.0
2024-01-12 15:00:00,34.29,34.31,34.18,34.2,53523.0,33.5393,33.5588,33.4317,33.4512,53523.0
2024-01-12 15:30:00,34.19,34.28,34.17,34.26,272416.0,33.4414,33.5295,33.4219,33.5099,272416.0
2024-01-16 09:30:00,33.92,34.11,33.82,33.95,92067.0,33.1774,33.3632,33.0796,33.2067,92067.0
2024-01-16 10:00:00,33.95,34.02,33.83,33.86,89594.0,33.2067,33.2752,33.0893,33.1187,89594.0
2024-01-16 10:30:00,33.86,34.03,33.8,33.92,109639.0,33.1187,33.285,33.06,33.1774,109639.0
2024-01-16 11:00:00,33.93,33.95,33.81,33.81,86198.0,33.1871,33.2067,33.0698,33.0698,86198.0
2024-01-16 11:30:00,33.81,33.85,33.75,33.84,28086.0,33.0698,33.1089,33.0111,33.0991,28086.0
2024-01-16 12:00:00,33.84,33.87,33.74,33.79,80401.0,33.0991,33.1285,33.0013,33.0502,80401.0
2024-01-16 12:30:00,33.79,33.93,33.76,33.86,68638.0,33.0502,33.1871,33.0209,33.1187,68638.0
2024-01-16 13:00:00,33.86,34.03,33.85,33.95,52421.0,33.1187,33.285,33.1089,33.2067,52421.0
2024-01-16 13:30:00,33.96,34.03,33.92,34.0,66468.0,33.2165,33.285,33.1774,33.2556,66468.0
2024-01-16 14:00:00,34.0,34.13,34.0,34.11,60210.0,33.2556,33.3828,33.2556,33.3632,60210.0
2024-01-16 14:30:00,34.11,34.26,34.09,34.23,59499.0,33.3632,33.5099,33.3436,33.4806,59499.0
2024-01-16 15:00:00,34.23,34.27,34.06,34.16,116006.0,33.4806,33.5197,33.3143,33.4121,116006.0
2024-01-16 15:30:00,34.16,34.27,34.08,34.23,348591.0,33.4121,33.5197,33.3339,33.4806,348591.0
2024-01-17 09:30:00,33.72,34.0,33.46,33.64,73663.0,32.9817,33.2556,32.7274,32.9035,73663.0
2024-01-17 10:00:00,33.64,33.91,33.61,33.82,39356.0,32.9035,33.1676,32.8741,33.0796,39356.0
2024-01-17 10:30:00,33.8,33.81,33.63,33.65,40785.0,33.06,33.0698,32.8937,32.9133,40785.0
2024-01-17 11:00:00,33.66,33.72,33.61,33.64,29075.0,32.9231,32.9817,32.8741,32.9035,29075.0
2024-01-17 11:30:00,33.63,33.69,33.6,33.66,50463.0,32.8937,32.9524,32.8644,32.9231,50463.0
2024-01-17 12:00:00,33.66,33.74,33.64,33.66,42943.0,32.9231,33.0013,32.9035,32.9231,42943.0
2024-01-17 12:30:00,33.66,33.72,33.64,33.67,38233.0,32.9231,32.9817,32.9035,32.9328,38233.0
2024-01-17 13:00:00,33.67,33.69,33.6,33.65,45696.0,32.9328,32.9524,32.8644,32.9133,45696.0
2024-01-17 13:30:00,33.65,33.65,33.59,33.63,54221.0,32.9133,32.9133,32.8546,32.8937,54221.0
2024-01-17 14:00:00,33.63,33.67,33.59,33.64,43826.0,32.8937,32.9328,32.8546,32.9035,43826.0
2024-01-17 14:30:00,33.64,33.79,33.64,33.79,77013.0,32.9035,33.0502,32.9035,33.0502,77013.0
2024-01-17 15:00:00,33.79,33.86,33.74,33.76,73640.0,33.0502,33.1187,33.0013,33.0209,73640.0
2024-01-17 15:30:00,33.76,33.87,33.75,33.82,159348.0,33.0209,33.1285,33.0111,33.0796,159348.0
2024-01-18 09:30:00,34.07,34.22,33.87,34.05,126325.0,33.3241,33.4708,33.1285,33.3045,126325.0
2024-01-18 10:00:00,34.03,34.27,33.94,34.24,87053.0,33.285,33.5197,33.1969,33.4904,87053.0
2024-01-18 10:30:00,34.25,34.37,34.04,34.05,140488.0,33.5001,33.6175,33.2947,33.3045,140488.0
2024-01-18 11:00:00,34.06,34.14,33.97,34.09,88259.0,33.3143,33.3925,33.2263,33.3436,88259.0
2024-01-18 11:30:00,34.09,34.19,34.07,34.13,88009.0,33.3436,33.4414,33.3241,33.3828,88009.0
2024-01-18 12:00:00,34.13,34.13,33.91,33.96,99095.0,33.3828,33.3828,33.1676,33.2165,99095.0
2024-01-18 12:30:00,33.95,33.99,33.84,33.94,121049.0,33.2067,33.2458,33.0991,33.1969,121049.0
2024-01-18 13:00:00,33.95,33.97,33.89,33.94,70337.0,33.2067,33.2263,33.148,33.1969,70337.0
2024-01-18 13:30:00,33.95,34.11,33.95,34.11,164351.0,33.2067,33.3632,33.2067,33.3632,164351.0
2024-01-18 14:00:00,34.11,34.24,34.11,34.24,32227.0,33.3632,33.4904,33.3632,33.4904,32227.0
2024-01-18 14:30:00,34.25,34.26,34.14,34.24,42476.0,33.5001,33.5099,33.3925,33.4904,42476.0
2024-01-18 15:00:00,34.25,34.65,34.12,34.6,1447530.0,33.5001,33.8914,33.373,33.8425,1447530.0
2024-01-18 15:30:00,34.6,34.61,34.39,34.42,733489.0,33.8425,33.8523,33.6371,33.6664,733489.0
2024-01-19 09:30:00,34.54,34.54,33.88,34.16,63896.0,33.7838,33.7838,33.1382,33.4121,63896.0
2024-01-19 10:00:00,34.21,34.21,33.97,34.08,49566.0,33.461,33.461,33.2263,33.3339,49566.0
2024-01-19 10:30:00,34.08,34.16,34.03,34.07,60075.0,33.3339,33.4121,33.285,33.3241,60075.0
2024-01-19 11:00:00,34.05,34.15,33.98,34.08,194815.0,33.3045,33.4023,33.236,33.3339,194815.0
2024-01-19 11:30:00,34.06,34.06,33.94,33.97,73438.0,33.3143,33.3143,33.1969,33.2263,73438.0
2024-01-19 12:00:00,33.97,33.98,33.88,33.94,88029.0,33.2263,33.236,33.1382,33.1969,88029.0
2024-01-19 12:30:00,33.95,34.14,33.94,34.14,30712.0,33.2067,33.3925,33.1969,33.3925,30712.0
2024-01-19 13:00:00,34.14,34.3,34.11,34.3,41539.0,33.3925,33.549,33.3632,33.549,41539.0
2024-01-19 13:30:00,34.29,34.3,34.17,34.23,38816.0,33.5393,33.549,33.4219,33.4806,38816.0
2024-01-19 14:00:00,34.23,34.51,34.19,34.43,134862.0,33.4806,33.7544,33.4414,33.6762,134862.0
2024-01-19 14:30:00,34.43,34.44,34.27,34.34,102250.0,33.6762,33.686,33.5197,33.5882,102250.0
2024-01-19 15:00:00,34.34,34.42,34.31,34.4,106532.0,33.5882,33.6664,33.5588,33.6469,106532.0
2024-01-19 15:30:00,34.4,34.46,34.32,34.45,402365.0,33.6469,33.7055,33.5686,33.6958,402365.0
2024-01-22 09:30:00,34.7,35.0,34.6,34.87,91427.0,33.9403,34.2337,33.8425,34.1066,91427.0
2024-01-22 10:00:00,34.9,35.13,34.9,34.96,74223.0,34.1359,34.3609,34.1359,34.1946,74223.0
2024-01-22 10:30:00,34.95,34.95,34.74,34.84,55261.0,34.1848,34.1848,33.9794,34.0772,55261.0
2024-01-22 11:00:00,34.82,34.89,34.78,34.87,34716.0,34.0577,34.1261,34.0185,34.1066,34716.0
2024-01-22 11:30:00,34.88,35.01,34.84,34.95,76130.0,34.1163,34.2435,34.0772,34.1848,76130.0
2024-01-22 12:00:00,34.95,34.96,34.8,34.91,41728.0,34.1848,34.1946,34.0381,34.1457,41728.0
2024-01-22 12:30:00,34.91,34.98,34.85,34.88,49859.0,34.1457,34.2142,34.087,34.1163,49859.0
2024-01-22 13:00:00,34.88,34.89,34.78,34.79,41039.0,34.1163,34.1261,34.0185,34.0283,41039.0
2024-01-22 13:30:00,34.79,34.97,34.77,34.91,59240.0,34.0283,34.2044,34.0088,34.1457,59240.0
2024-01-22 14:00:00,34.92,34.97,34.8,34.87,44952.0,34.1555,34.2044,34.0381,34.1066,44952.0
2024-01-22 14:30:00,34.87,34.89,34.81,34.88,50132.0,34.1066,34.1261,34.0479,34.1163,50132.0
2024-01-22 15:00:00,34.88,35.03,34.82,35.01,209065.0,34.1163,34.2631,34.0577,34.2435,209065.0
2024-01-22 15:30:00,35.02,35.1,34.98,34.98,285041.0,34.2533,34.3315,34.2142,34.2142,285041.0
2024-01-23 09:30:00,35.48,35.48,35.13,35.22,66458.0,34.7032,34.7032,34.3609,34.4489,66458.0
2024-01-23 10:00:00,35.21,35.46,35.14,35.14,93475.0,34.4391,34.6836,34.3707,34.3707,93475.0
2024-01-23 10:30:00,35.14,35.17,34.98,35.09,125469.0,34.3707,34.4,34.2142,34.3217,125469.0
2024-01-23 11:00:00,35.1,35.16,34.9,34.92,48127.0,34.3315,34.3902,34.1359,34.1555,48127.0
2024-01-23 11:30:00,34.92,35.08,34.88,35.07,45806.0,34.1555,34.312,34.1163,34.3022,45806.0
2024-01-23 12:00:00,35.08,35.08,34.92,35.0,36880.0,34.312,34.312,34.1555,34.2337,36880.0
2024-01-23 12:30:00,35.01,35.05,34.98,35.02,43156.0,34.2435,34.2826,34.2142,34.2533,43156.0
2024-01-23 13:00:00,35.02,35.03,34.99,35.0,35817.0,34.2533,34.2631,34.2239,34.2337,35817.0
2024-01-23 13:30:00,35.01,35.05,34.99,35.02,27379.0,34.2435,34.2826,34.2239,34.2533,27379.0
2024-01-23 14:00:00,35.01,35.16,35.0,35.16,85548.0,34.2435,34.3902,34.2337,34.3902,85548.0
2024-01-23 14:30:00,35.15,35.27,35.11,35.23,32376.0,34.3804,34.4978,34.3413,34.4587,32376.0
2024-01-23 15:00:00,35.24,35.36,35.18,35.32,82692.0,34.4685,34.5858,34.4098,34.5467,82692.0
2024-01-23 15:30:00,35.31,35.36,35.28,35.31,422690.0,34.5369,34.5858,34.5076,34.5369,422690.0
2024-01-24 09:30:00,35.89,35.9,35.46,35.6,44886.0,35.1042,35.114,34.6836,34.8206,44886.0
2024-01-24 10:00:00,35.6,35.76,35.44,35.74,70375.0,34.8206,34.9771,34.6641,34.9575,70375.0
2024-01-24 10:30:00,35.75,35.95,35.71,35.75,43492.0,34.9673,35.1629,34.9282,34.9673,43492.0
2024-01-24 11:00:00,35.76,35.84,35.68,35.68,49199.0,34.9771,35.0553,34.8988,34.8988,49199.0
2024-01-24 11:30:00,35.68,35.74,35.57,35.71,41678.0,34.8988,34.9575,34.7912,34.9282,41678.0
2024-01-24 12:00:00,35.71,35.71,35.48,35.55,240230.0,34.9282,34.9282,34.7032,34.7717,240230.0
2024-01-24 12:30:00,35.55,35.62,35.48,35.53,37740.0,34.7717,34.8401,34.7032,34.7521,37740.0
2024-01-24 13:00:00,35.54,35.54,35.39,35.43,69007.0,34.7619,34.7619,34.6152,34.6543,69007.0
2024-01-24 13:30:00,35.42,35.44,35.32,35.42,59851.0,34.6445,34.6641,34.5467,34.6445,59851.0
2024-01-24 14:00:00,35.43,35.44,35.25,35.3,69414.0,34.6543,34.6641,34.4782,34.5271,69414.0
2024-01-24 14:30:00,35.3,35.4,35.22,35.38,43335.0,34.5271,34.625,34.4489,34.6054,43335.0
2024-01-24 15:00:00,35.39,35.4,35.15,35.16,83673.0,34.6152,34.625,34.3804,34.3902,83673.0
2024-01-24 15:30:00,35.16,35.32,35.14,35.31,314379.0,34.3902,34.5467,34.3707,34.5369,314379.0
2024-01-25 09:30:00,35.65,35.72,35.2,35.49,183922.0,34.8695,34.938,34.4293,34.713,183922.0
2024-01-25 10:00:00,35.51,35.58,35.46,35.51,31197.0,34.7325,34.801,34.6836,34.7325,31197.0
2024-01-25 10:30:00,35.5,35.53,35.33,35.36,88057.0,34.7228,34.7521,34.5565,34.5858,88057.0
2024-01-25 11:00:00,35.36,35.47,35.34,35.38,95806.0,34.5858,34.6934,34.5663,34.6054,95806.0
2024-01-25 11:30:00,35.41,35.41,35.28,35.31,55936.0,34.6347,34.6347,34.5076,34.5369,55936.0
2024-01-25 12:00:00,35.3,35.31,35.21,35.23,29595.0,34.5271,34.5369,34.4391,34.4587,29595.0
2024-01-25 12:30:00,35.23,35.23,35.12,35.18,23520.0,34.4587,34.4587,34.3511,34.4098,23520.0
2024-01-25 13:00:00,35.19,35.27,35.14,35.16,18567.0,34.4196,34.4978,34.3707,34.3902,18567.0
2024-01-25 13:30:00,35.13,35.21,35.1,35.13,27178.0,34.3609,34.4391,34.3315,34.3609,27178.0
2024-01-25 14:00:00,35.13,35.25,35.07,35.24,58498.0,34.3609,34.4782,34.3022,34.4685,58498.0
2024-01-25 14:30:00,35.23,35.28,35.16,35.25,41781.0,34.4587,34.5076,34.3902,34.4782,41781.0
2024-01-25 15:00:00,35.23,35.3,35.17,35.21,35506.0,34.4587,34.5271,34.4,34.4391,35506.0
2024-01-25 15:30:00,35.21,35.43,35.2,35.4,202413.0,34.4391,34.6543,34.4293,34.625,202413.0
2024-01-26 09:30:00,35.65,35.83,35.57,35.68,17531.0,34.8695,35.0455,34.7912,34.8988,17531.0
2024-01-26 10:00:00,35.68,35.76,35.57,35.7,58571.0,34.8988,34.9771,34.7912,34.9184,58571.0
2024-01-26 10:30:00,35.71,35.87,35.65,35.8,32134.0,34.9282,35.0847,34.8695,35.0162,32134.0
2024-01-26 11:00:00,35.8,35.82,35.65,35.69,25134.0,35.0162,35.0358,34.8695,34.9086,25134.0
2024-01-26 11:30:00,35.68,35.69,35.54,35.6,15606.0,34.8988,34.9086,34.7619,34.8206,15606.0
2024-01-26 12:00:00,35.61,35.62,35.51,35.58,19596.0,34.8304,34.8401,34.7325,34.801,19596.0
2024-01-26 12:30:00,35.57,35.57,35.42,35.46,29724.0,34.7912,34.7912,34.6445,34.6836,29724.0
2024-01-26 13:00:00,35.46,35.5,35.44,35.5,22013.0,34.6836,34.7228,34.6641,34.7228,22013.0
2024-01-26 13:30:00,35.51,35.52,35.41,35.45,33216.0,34.7325,34.7423,34.6347,34.6739,33216.0
2024-01-26 14:00:00,35.45,35.52,35.42,35.52,37187.0,34.6739,34.7423,34.6445,34.7423,37187.0
2024-01-26 14:30:00,35.53,35.59,35.48,35.59,34174.0,34.7521,34.8108,34.7032,34.8108,34174.0
2024-01-26 15:00:00,35.59,35.59,35.5,35.53,50371.0,34.8108,34.8108,34.7228,34.7521,50371.0
2024-01-26 15:30:00,35.54,35.56,35.44,35.44,204504.0,34.7619,34.7815,34.6641,34.6641,204504.0
2024-01-29 09:30:00,35.28,35.48,35.19,35.34,59564.0,34.5076,34.7032,34.4196,34.5663,59564.0
2024-01-29 10:00:00,35.34,35.54,35.28,35.44,57664.0,34.5663,34.7619,34.5076,34.6641,57664.0
2024-01-29 10:30:00,35.45,35.66,35.41,35.61,33961.0,34.6739,34.8793,34.6347,34.8304,33961.0
2024-01-29 11:00:00,35.62,35.64,35.42,35.43,189612.0,34.8401,34.8597,34.6445,34.6543,189612.0
2024-01-29 11:30:00,35.43,35.47,35.38,35.4,173388.0,34.6543,34.6934,34.6054,34.625,173388.0
2024-01-29 12:00:00,35.41,35.43,35.28,35.34,61018.0,34.6347,34.6543,34.5076,34.5663,61018.0
2024-01-29 12:30:00,35.34,35.43,35.31,35.4,43925.0,34.5663,34.6543,34.5369,34.625,43925.0
2024-01-29 13:00:00,35.41,35.44,35.32,35.44,39674.0,34.6347,34.6641,34.5467,34.6641,39674.0
2024-01-29 13:30:00,35.44,35.49,35.42,35.45,44229.0,34.6641,34.713,34.6445,34.6739,44229.0
2024-01-29 14:00:00,35.45,35.5,35.4,35.46,112178.0,34.6739,34.7228,34.625,34.6836,112178.0
2024-01-29 14:30:00,35.46,35.48,35.4,35.44,43245.0,34.6836,34.7032,34.625,34.6641,43245.0
2024-01-29 15:00:00,35.45,35.71,35.45,35.68,50058.0,34.6739,34.9282,34.6739,34.8988,50058.0
2024-01-29 15:30:00,35.69,35.78,35.66,35.75,222334.0,34.9086,34.9966,34.8793,34.9673,222334.0
2024-01-30 09:30:00,37.18,37.41,36.56,37.34,347350.0,36.366,36.591,35.7596,36.5225,347350.0
2024-01-30 10:00:00,37.35,37.36,36.97,37.0,162089.0,36.5323,36.542,36.1606,36.1899,162089.0
2024-01-30 10:30:00,37.0,37.52,36.98,37.25,100580.0,36.1899,36.6985,36.1704,36.4345,100580.0
2024-01-30 11:00:00,37.24,37.24,37.04,37.14,53644.0,36.4247,36.4247,36.2291,36.3269,53644.0
2024-01-30 11:30:00,37.13,37.18,37.08,37.1,55938.0,36.3171,36.366,36.2682,36.2877,55938.0
2024-01-30 12:00:00,37.11,37.22,37.05,37.15,52570.0,36.2975,36.4051,36.2388,36.3366,52570.0
2024-01-30 12:30:00,37.15,37.17,37.06,37.16,99974.0,36.3366,36.3562,36.2486,36.3464,99974.0
2024-01-30 13:00:00,37.15,37.31,37.13,37.28,125936.0,36.3366,36.4931,36.3171,36.4638,125936.0
2024-01-30 13:30:00,37.29,37.39,37.28,37.36,123221.0,36.4736,36.5714,36.4638,36.542,123221.0
2024-01-30 14:00:00,37.36,37.37,37.26,37.31,95677.0,36.542,36.5518,36.4442,36.4931,95677.0
2024-01-30 14:30:00,37.32,37.38,37.31,37.37,47362.0,36.5029,36.5616,36.4931,36.5518,47362.0
2024-01-30 15:00:00,37.37,37.4,37.27,37.28,83135.0,36.5518,36.5812,36.454,36.4638,83135.0
2024-01-30 15:30:00,37.27,37.39,37.26,37.35,489757.0,36.454,36.5714,36.4442,36.5323,489757.0
2024-01-31 09:30:00,37.13,37.24,36.83,37.04,35496.0,36.3171,36.4247,36.0236,36.2291,35496.0
2024-01-31 10:00:00,37.02,37.11,36.78,37.01,78415.0,36.2095,36.2975,35.9747,36.1997,78415.0
2024-01-31 10:30:00,37.05,37.08,36.92,36.93,82859.0,36.2388,36.2682,36.1117,36.1215,82859.0
2024-01-31 11:00:00,36.91,36.91,36.68,36.7,83555.0,36.1019,36.1019,35.8769,35.8965,83555.0
2024-01-31 11:30:00,36.7,36.74,36.53,36.69,83561.0,35.8965,35.9356,35.7302,35.8867,83561.0
2024-01-31 12:00:00,36.69,36.8,36.67,36.8,24739.0,35.8867,35.9943,35.8672,35.9943,24739.0
2024-01-31 12:30:00,36.79,36.82,36.72,36.82,25931.0,35.9845,36.0139,35.9161,36.0139,25931.0
2024-01-31 13:00:00,36.83,36.83,36.7,36.74,37010.0,36.0236,36.0236,35.8965,35.9356,37010.0
2024-01-31 13:30:00,36.75,36.78,36.7,36.77,24892.0,35.9454,35.9747,35.8965,35.965,24892.0
2024-01-31 14:00:00,36.78,36.8,36.53,36.57,70621.0,35.9747,35.9943,35.7302,35.7693,70621.0
2024-01-31 14:30:00,36.56,36.97,36.52,36.57,69455.0,35.7596,36.1606,35.7204,35.7693,69455.0
2024-01-31 15:00:00,36.56,36.6,36.21,36.36,99361.0,35.7596,35.7987,35.4172,35.5639,99361.0
2024-01-31 15:30:00,36.34,36.35,36.15,36.16,359576.0,35.5444,35.5542,35.3585,35.3683,359576.0
2024-02-01 09:30:00,36.32,36.69,36.27,36.62,47569.0,35.5248,35.8867,35.4759,35.8182,47569.0
2024-02-01 10:00:00,36.61,36.74,36.51,36.74,58707.0,35.8085,35.9356,35.7107,35.9356,58707.0
2024-02-01 10:30:00,36.72,36.76,36.38,36.4,46904.0,35.9161,35.9552,35.5835,35.6031,46904.0
2024-02-01 11:00:00,36.4,36.42,36.24,36.29,30871.0,35.6031,35.6226,35.4466,35.4955,30871.0
2024-02-01 11:30:00,36.29,36.38,36.28,36.37,44659.0,35.4955,35.5835,35.4857,35.5737,44659.0
2024-02-01 12:00:00,36.37,36.54,36.37,36.51,50725.0,35.5737,35.74,35.5737,35.7107,50725.0
2024-02-01 12:30:00,36.5,36.72,36.49,36.62,37493.0,35.7009,35.9161,35.6911,35.8182,37493.0
2024-02-01 13:00:00,36.62,36.62,36.44,36.51,21430.0,35.8182,35.8182,35.6422,35.7107,21430.0
2024-02-01 13:30:00,36.51,36.62,36.45,36.59,33067.0,35.7107,35.8182,35.652,35.7889,33067.0
2024-02-01 14:00:00,36.6,36.68,36.57,36.57,31626.0,35.7987,35.8769,35.7693,35.7693,31626.0
2024-02-01 14:30:00,36.56,36.66,36.48,36.64,25949.0,35.7596,35.8574,35.6813,35.8378,25949.0
2024-02-01 15:00:00,36.64,36.74,36.62,36.74,43029.0,35.8378,35.9356,35.8182,35.9356,43029.0
2024-02-01 15:30:00,36.73,36.81,36.68,36.76,246171.0,35.9258,36.0041,35.8769,35.9552,246171.0
2024-02-02 09:30:00,36.52,36.63,36.05,36.25,33723.0,35.7204,35.828,35.2607,35.4563,33723.0
2024-02-02 10:00:00,36.25,36.42,36.22,36.4,28670.0,35.4563,35.6226,35.427,35.6031,28670.0
2024-02-02 10:30:00,36.4,36.49,36.3,36.42,32790.0,35.6031,35.6911,35.5053,35.6226,32790.0
2024-02-02 11:00:00,36.42,36.47,36.31,36.47,30525.0,35.6226,35.6715,35.515,35.6715,30525.0
2024-02-02 11:30:00,36.48,36.52,36.42,36.44,28399.0,35.6813,35.7204,35.6226,35.6422,28399.0
2024-02-02 12:00:00,36.44,36.55,36.37,36.55,70455.0,35.6422,35.7498,35.5737,35.7498,70455.0
2024-02-02 12:30:00,36.55,36.59,36.35,36.45,39460.0,35.7498,35.7889,35.5542,35.652,39460.0
2024-02-02 13:00:00,36.47,36.57,36.45,36.52,22211.0,35.6715,35.7693,35.652,35.7204,22211.0
2024-02-02 13:30:00,36.51,36.59,36.48,36.56,18983.0,35.7107,35.7889,35.6813,35.7596,18983.0
2024-02-02 14:00:00,36.57,36.73,36.57,36.68,29637.0,35.7693,35.9258,35.7693,35.8769,29637.0
2024-02-02 14:30:00,36.68,36.78,36.66,36.75,36795.0,35.8769,35.9747,35.8574,35.9454,36795.0
2024-02-02 15:00:00,36.75,36.87,36.7,36.87,38474.0,35.9454,36.0628,35.8965,36.0628,38474.0
2024-02-02 15:30:00,36.87,36.87,36.53,36.56,193145.0,36.0628,36.0628,35.7302,35.7596,193145.0
2024-02-05 09:30:00,36.03,36.26,35.99,36.26,84516.0,35.2412,35.4661,35.202,35.4661,84516.0
2024-02-05 10:00:00,36.2,36.21,35.81,35.89,57191.0,35.4074,35.4172,35.026,35.1042,57191.0
2024-02-05 10:30:00,35.89,36.03,35.82,35.89,64625.0,35.1042,35.2412,35.0358,35.1042,64625.0
2024-02-05 11:00:00,35.9,36.08,35.86,36.04,49811.0,35.114,35.2901,35.0749,35.2509,49811.0
2024-02-05 11:30:00,36.05,36.11,36.02,36.05,26697.0,35.2607,35.3194,35.2314,35.2607,26697.0
2024-02-05 12:00:00,36.05,36.14,36.02,36.14,33928.0,35.2607,35.3488,35.2314,35.3488,33928.0
2024-02-05 12:30:00,36.14,36.22,36.12,36.17,61368.0,35.3488,35.427,35.3292,35.3781,61368.0
2024-02-05 13:00:00,36.18,36.27,36.15,36.2,40242.0,35.3879,35.4759,35.3585,35.4074,40242.0
2024-02-05 13:30:00,36.2,36.29,36.19,36.23,30624.0,35.4074,35.4955,35.3977,35.4368,30624.0
2024-02-05 14:00:00,36.23,36.29,36.19,36.22,57991.0,35.4368,35.4955,35.3977,35.427,57991.0
2024-02-05 14:30:00,36.22,36.28,36.21,36.23,47198.0,35.427,35.4857,35.4172,35.4368,47198.0
2024-02-05 15:00:00,36.24,36.32,36.18,36.28,164985.0,35.4466,35.5248,35.3879,35.4857,164985.0
2024-02-05 15:30:00,36.28,36.31,36.11,36.13,514541.0,35.4857,35.515,35.3194,35.339,514541.0
2024-02-06 09:30:00,33.53,33.62,32.24,32.9,484753.0,32.7959,32.8839,31.5341,32.1797,484753.0
2024-02-06 10:00:00,32.93,32.97,32.63,32.77,295240.0,32.209,32.2482,31.9156,32.0525,295240.0
2024-02-06 10:30:00,32.77,33.04,32.69,32.75,469606.0,32.0525,32.3166,31.9743,32.033,469606.0
2024-02-06 11:00:00,32.75,32.81,32.7,32.77,258251.0,32.033,32.0917,31.9841,32.0525,258251.0
2024-02-06 11:30:00,32.78,33.07,32.71,32.87,291402.0,32.0623,32.346,31.9939,32.1503,291402.0
2024-02-06 12:00:00,32.86,32.86,32.72,32.77,212544.0,32.1406,32.1406,32.0036,32.0525,212544.0
2024-02-06 12:30:00,32.77,33.03,32.73,32.86,239260.0,32.0525,32.3068,32.0134,32.1406,239260.0
2024-02-06 13:00:00,32.86,33.01,32.81,32.89,266911.0,32.1406,32.2873,32.0917,32.1699,266911.0
2024-02-06 13:30:00,32.89,32.93,32.8,32.86,152847.0,32.1699,32.209,32.0819,32.1406,152847.0
2024-02-06 14:00:00,32.86,32.93,32.77,32.9,211452.0,32.1406,32.209,32.0525,32.1797,211452.0
2024-02-06 14:30:00,32.9,32.9,32.29,32.65,353570.0,32.1797,32.1797,31.583,31.9352,353570.0
2024-02-06 15:00:00,32.65,32.85,32.51,32.7,253243.0,31.9352,32.1308,31.7982,31.9841,253243.0
2024-02-06 15:30:00,32.7,33.1,32.67,33.06,1054603.0,31.9841,32.3753,31.9547,32.3362,1054603.0
2024-02-07 09:30:00,33.25,33.25,32.6,32.71,239495.0,32.522,32.522,31.8863,31.9939,239495.0
2024-02-07 10:00:00,32.71,32.78,32.44,32.73,161633.0,31.9939,32.0623,31.7298,32.0134,161633.0
2024-02-07 10:30:00,32.75,32.93,32.7,32.86,109195.0,32.033,32.209,31.9841,32.1406,109195.0
2024-02-07 11:00:00,32.86,32.97,32.7,32.73,315992.0,32.1406,32.2482,31.9841,32.0134,315992.0
2024-02-07 11:30:00,32.73,32.78,32.68,32.71,131331.0,32.0134,32.0623,31.9645,31.9939,131331.0
2024-02-07 12:00:00,32.72,32.79,32.71,32.79,73954.0,32.0036,32.0721,31.9939,32.0721,73954.0
2024-02-07 12:30:00,32.79,33.01,32.77,32.9,101596.0,32.0721,32.2873,32.0525,32.1797,101596.0
2024-02-07 13:00:00,32.91,33.02,32.86,32.99,196339.0,32.1895,32.2971,32.1406,32.2677,196339.0
2024-02-07 13:30:00,32.99,33.11,32.98,33.04,163689.0,32.2677,32.3851,32.2579,32.3166,163689.0
2024-02-07 14:00:00,33.04,33.11,33.01,33.06,76482.0,32.3166,32.3851,32.2873,32.3362,76482.0
2024-02-07 14:30:00,33.07,33.15,33.05,33.05,70163.0,32.346,32.4242,32.3264,32.3264,70163.0
2024-02-07 15:00:00,33.05,33.14,33.0,33.08,232682.0,32.3264,32.4144,32.2775,32.3558,232682.0
2024-02-07 15:30:00,33.08,33.17,33.01,33.17,528543.0,32.3558,32.4438,32.2873,32.4438,528543.0
2024-02-08 09:30:00,33.03,33.08,32.6,32.78,89370.0,32.3068,32.3558,31.8863,32.0623,89370.0
2024-02-08 10:00:00,32.79,32.99,32.73,32.77,240883.0,32.0721,32.2677,32.0134,32.0525,240883.0
2024-02-08 10:30:00,32.76,32.92,32.73,32.89,152706.0,32.0428,32.1993,32.0134,32.1699,152706.0
2024-02-08 11:00:00,32.89,33.02,32.83,32.96,145116.0,32.1699,32.2971,32.1112,32.2384,145116.0
2024-02-08 11:30:00,32.95,33.05,32.93,33.01,99067.0,32.2286,32.3264,32.209,32.2873,99067.0
2024-02-08 12:00:00,33.01,33.07,32.98,33.03,124950.0,32.2873,32.346,32.2579,32.3068,124950.0
2024-02-08 12:30:00,33.04,33.04,32.9,33.02,181653.0,32.3166,32.3166,32.1797,32.2971,181653.0
2024-02-08 13:00:00,33.01,33.11,32.89,32.91,103775.0,32.2873,32.3851,32.1699,32.1895,103775.0
2024-02-08 13:30:00,32.9,32.9,32.72,32.78,47419.0,32.1797,32.1797,32.0036,32.0623,47419.0
2024-02-08 14:00:00,32.78,32.95,32.74,32.77,67420.0,32.0623,32.2286,32.0232,32.0525,67420.0
2024-02-08 14:30:00,32.77,32.79,32.64,32.77,105595.0,32.0525,32.0721,31.9254,32.0525,105595.0
2024-02-08 15:00:00,32.76,32.84,32.72,32.79,211930.0,32.0428,32.121,32.0036,32.0721,211930.0
2024-02-08 15:30:00,32.78,32.82,32.69,32.71,670517.0,32.0623,32.1014,31.9743,31.9939,670517.0
2024-02-09 09:30:00,32.7,32.74,32.55,32.72,145843.0,31.9841,32.0232,31.8374,32.0036,145843.0
2024-02-09 10:00:00,32.73,32.84,32.69,32.83,67096.0,32.0134,32.121,31.9743,32.1112,67096.0
2024-02-09 10:30:00,32.84,32.88,32.7,32.8,166636.0,32.121,32.1601,31.9841,32.0819,166636.0
2024-02-09 11:00:00,32.8,32.87,32.79,32.84,47954.0,32.0819,32.1503,32.0721,32.121,47954.0
2024-02-09 11:30:00,32.85,32.85,32.62,32.76,116523.0,32.1308,32.1308,31.9058,32.0428,116523.0
2024-02-09 12:00:00,32.77,32.82,32.74,32.77,45460.0,32.0525,32.1014,32.0232,32.0525,45460.0
2024-02-09 12:30:00,32.77,32.83,32.71,32.79,35220.0,32.0525,32.1112,31.9939,32.0721,35220.0
2024-02-09 13:00:00,32.8,32.9,32.75,32.85,110525.0,32.0819,32.1797,32.033,32.1308,110525.0
2024-02-09 13:30:00,32.85,32.94,32.84,32.91,34958.0,32.1308,32.2188,32.121,32.1895,34958.0
2024-02-09 14:00:00,32.91,32.93,32.86,32.92,29181.0,32.1895,32.209,32.1406,32.1993,29181.0
2024-02-09 14:30:00,32.93,32.99,32.87,32.96,60002.0,32.209,32.2677,32.1503,32.2384,60002.0
2024-02-09 15:00:00,32.95,33.06,32.95,33.03,185839.0,32.2286,32.3362,32.2286,32.3068,185839.0
2024-02-09 15:30:00,33.02,33.03,32.86,32.95,197489.0,32.2971,32.3068,32.1406,32.2286,197489.0
2024-02-12 09:30:00,33.0,33.54,33.0,33.52,61591.0,32.2775,32.8057,32.2775,32.7861,61591.0
2024-02-12 10:00:00,33.53,33.71,33.46,33.64,112351.0,32.7959,32.972,32.7274,32.9035,112351.0
2024-02-12 10:30:00,33.66,33.73,33.63,33.63,86505.0,32.9231,32.9915,32.8937,32.8937,86505.0
2024-02-12 11:00:00,33.63,33.72,33.51,33.62,269342.0,32.8937,32.9817,32.7763,32.8839,269342.0
2024-02-12 11:30:00,33.65,33.76,33.58,33.74,96172.0,32.9133,33.0209,32.8448,33.0013,96172.0
2024-02-12 12:00:00,33.74,33.76,33.64,33.74,92497.0,33.0013,33.0209,32.9035,33.0013,92497.0
2024-02-12 12:30:00,33.73,33.8,33.71,33.8,29659.0,32.9915,33.06,32.972,33.06,29659.0
2024-02-12 13:00:00,33.81,33.83,33.74,33.76,26188.0,33.0698,33.0893,33.0013,33.0209,26188.0
2024-02-12 13:30:00,33.76,33.81,33.66,33.81,131719.0,33.0209,33.0698,32.9231,33.0698,131719.0
2024-02-12 14:00:00,33.8,33.85,33.69,33.75,57640.0,33.06,33.1089,32.9524,33.0111,57640.0
2024-02-12 14:30:00,33.75,33.78,33.69,33.71,71969.0,33.0111,33.0404,32.9524,32.972,71969.0
2024-02-12 15:00:00,33.71,33.76,33.69,33.73,149768.0,32.972,33.0209,32.9524,32.9915,149768.0
2024-02-12 15:30:00,33.72,33.81,33.6,33.63,599529.0,32.9817,33.0698,32.8644,32.8937,599529.0
2024-02-13 09:30:00,32.72,32.94,32.07,32.12,142576.0,32.1223,32.3383,31.4842,31.5333,142576.0
2024-02-13 10:00:00,32.14,32.23,31.91,32.07,144352.0,31.5529,31.6413,31.3271,31.4842,144352.0
2024-02-13 10:30:00,32.06,32.26,32.03,32.12,262148.0,31.4744,31.6708,31.445,31.5333,262148.0
2024-02-13 11:00:00,32.13,32.41,32.12,32.32,107962.0,31.5431,31.818,31.5333,31.7297,107962.0
2024-02-13 11:30:00,32.32,32.42,32.23,32.32,71530.0,31.7297,31.8278,31.6413,31.7297,71530.0
2024-02-13 12:00:00,32.32,32.36,32.24,32.34,83450.0,31.7297,31.7689,31.6511,31.7493,83450.0
2024-02-13 12:30:00,32.34,32.46,32.33,32.46,64691.0,31.7493,31.8671,31.7395,31.8671,64691.0
2024-02-13 13:00:00,32.46,32.47,32.35,32.38,113026.0,31.8671,31.8769,31.7591,31.7886,113026.0
2024-02-13 13:30:00,32.38,32.41,32.34,32.36,59730.0,31.7886,31.818,31.7493,31.7689,59730.0
2024-02-13 14:00:00,32.37,32.37,32.22,32.25,106804.0,31.7787,31.7787,31.6315,31.6609,106804.0
2024-02-13 14:30:00,32.25,32.3,32.11,32.13,106627.0,31.6609,31.71,31.5235,31.5431,106627.0
2024-02-13 15:00:00,32.12,32.24,32.09,32.24,164538.0,31.5333,31.6511,31.5039,31.6511,164538.0
2024-02-13 15:30:00,32.23,32.4,32.2,32.35,491844.0,31.6413,31.8082,31.6118,31.7591,491844.0
2024-02-14 09:30:00,32.75,32.94,32.54,32.92,62838.0,32.1518,32.3383,31.9456,32.3187,62838.0
2024-02-14 10:00:00,32.91,32.95,32.8,32.84,58733.0,32.3089,32.3481,32.2009,32.2402,58733.0
2024-02-14 10:30:00,32.84,32.88,32.68,32.8,56216.0,32.2402,32.2794,32.0831,32.2009,56216.0
2024-02-14 11:00:00,32.77,32.87,32.7,32.81,79579.0,32.1714,32.2696,32.1027,32.2107,79579.0
2024-02-14 11:30:00,32.82,32.9,32.72,32.74,482491.0,32.2205,32.2991,32.1223,32.142,482491.0
2024-02-14 12:00:00,32.74,32.8,32.63,32.8,151244.0,32.142,32.2009,32.034,32.2009,151244.0
2024-02-14 12:30:00,32.8,32.86,32.78,32.82,23349.0,32.2009,32.2598,32.1813,32.2205,23349.0
2024-02-14 13:00:00,32.83,32.95,32.72,32.94,328165.0,32.2303,32.3481,32.1223,32.3383,328165.0
2024-02-14 13:30:00,32.95,33.05,32.95,33.05,53561.0,32.3481,32.4463,32.3481,32.4463,53561.0
2024-02-14 14:00:00,33.05,33.06,32.94,33.05,47027.0,32.4463,32.4561,32.3383,32.4463,47027.0
2024-02-14 14:30:00,33.05,33.14,32.99,33.09,34869.0,32.4463,32.5347,32.3874,32.4856,34869.0
2024-02-14 15:00:00,33.09,33.11,32.98,33.0,50351.0,32.4856,32.5052,32.3776,32.3972,50351.0
2024-02-14 15:30:00,33.0,33.01,32.72,32.75,280076.0,32.3972,32.4071,32.1223,32.1518,280076.0
2024-02-15 09:30:00,33.0,33.36,32.98,33.01,44444.0,32.3972,32.7507,32.3776,32.4071,44444.0
2024-02-15 10:00:00,33.03,33.17,32.98,33.09,32832.0,32.4267,32.5641,32.3776,32.4856,32832.0
2024-02-15 10:30:00,33.07,33.1,32.91,32.99,78604.0,32.466,32.4954,32.3089,32.3874,78604.0
2024-02-15 11:00:00,32.99,33.09,32.95,33.08,43145.0,32.3874,32.4856,32.3481,32.4758,43145.0
2024-02-15 11:30:00,33.07,33.18,33.06,33.13,41065.0,32.466,32.5739,32.4561,32.5249,41065.0
2024-02-15 12:00:00,33.13,33.17,33.1,33.12,38627.0,32.5249,32.5641,32.4954,32.515,38627.0
2024-02-15 12:30:00,33.11,33.11,33.01,33.05,159423.0,32.5052,32.5052,32.4071,32.4463,159423.0
2024-02-15 13:00:00,33.05,33.29,33.01,33.28,74981.0,32.4463,32.6819,32.4071,32.6721,74981.0
2024-02-15 13:30:00,33.29,33.36,33.26,33.31,30655.0,32.6819,32.7507,32.6525,32.7016,30655.0
2024-02-15 14:00:00,33.32,33.51,33.32,33.51,93596.0,32.7114,32.8979,32.7114,32.8979,93596.0
2024-02-15 14:30:00,33.52,33.61,33.5,33.61,68685.0,32.9077,32.9961,32.8881,32.9961,68685.0
2024-02-15 15:00:00,33.61,33.83,33.57,33.82,178628.0,32.9961,33.2121,32.9568,33.2023,178628.0
2024-02-15 15:30:00,33.83,33.84,33.69,33.8,305428.0,33.2121,33.2219,33.0746,33.1826,305428.0
2024-02-16 09:30:00,33.64,33.73,33.48,33.59,49809.0,33.0255,33.1139,32.8685,32.9765,49809.0
2024-02-16 10:00:00,33.56,33.82,33.55,33.73,69030.0,32.947,33.2023,32.9372,33.1139,69030.0
2024-02-16 10:30:00,33.72,33.84,33.67,33.73,80869.0,33.1041,33.2219,33.055,33.1139,80869.0
2024-02-16 11:00:00,33.75,33.93,33.69,33.93,106506.0,33.1335,33.3102,33.0746,33.3102,106506.0
2024-02-16 11:30:00,33.92,33.95,33.81,33.82,25386.0,33.3004,33.3299,33.1924,33.2023,25386.0
2024-02-16 12:00:00,33.81,33.84,33.7,33.84,65033.0,33.1924,33.2219,33.0844,33.2219,65033.0
2024-02-16 12:30:00,33.84,33.89,33.78,33.87,67137.0,33.2219,33.271,33.163,33.2513,67137.0
2024-02-16 13:00:00,33.88,34.14,33.84,34.13,128560.0,33.2612,33.5164,33.2219,33.5066,128560.0
2024-02-16 13:30:00,34.13,34.13,33.91,34.01,45500.0,33.5066,33.5066,33.2906,33.3888,45500.0
2024-02-16 14:00:00,34.01,34.16,34.01,34.13,22751.0,33.3888,33.536,33.3888,33.5066,22751.0
2024-02-16 14:30:00,34.12,34.12,33.95,34.02,51677.0,33.4968,33.4968,33.3299,33.3986,51677.0
2024-02-16 15:00:00,34.02,34.04,33.87,33.91,55230.0,33.3986,33.4182,33.2513,33.2906,55230.0
2024-02-16 15:30:00,33.91,33.93,33.68,33.68,336718.0,33.2906,33.3102,33.0648,33.0648,336718.0
2024-02-20 09:30:00,32.89,33.29,32.51,33.07,151191.0,32.2892,32.6819,31.9162,32.466,151191.0
2024-02-20 10:00:00,33.03,33.27,32.99,33.21,187140.0,32.4267,32.6623,32.3874,32.6034,187140.0
2024-02-20 10:30:00,33.21,33.33,33.17,33.27,53928.0,32.6034,32.7212,32.5641,32.6623,53928.0
2024-02-20 11:00:00,33.28,33.3,33.21,33.24,60579.0,32.6721,32.6918,32.6034,32.6329,60579.0
2024-02-20 11:30:00,33.25,33.3,33.21,33.24,41817.0,32.6427,32.6918,32.6034,32.6329,41817.0
2024-02-20 12:00:00,33.22,33.26,33.19,33.25,85398.0,32.6132,32.6525,32.5838,32.6427,85398.0
2024-02-20 12:30:00,33.25,33.34,33.2,33.31,33783.0,32.6427,32.731,32.5936,32.7016,33783.0
2024-02-20 13:00:00,33.3,33.53,33.3,33.5,89981.0,32.6918,32.9176,32.6918,32.8881,89981.0
2024-02-20 13:30:00,33.49,33.53,33.46,33.5,25529.0,32.8783,32.9176,32.8488,32.8881,25529.0
2024-02-20 14:00:00,33.5,33.57,33.46,33.56,42577.0,32.8881,32.9568,32.8488,32.947,42577.0
2024-02-20 14:30:00,33.56,33.63,33.51,33.55,26061.0,32.947,33.0157,32.8979,32.9372,26061.0
2024-02-20 15:00:00,33.55,33.64,33.52,33.56,79271.0,32.9372,33.0255,32.9077,32.947,79271.0
2024-02-20 15:30:00,33.56,33.68,33.49,33.66,476137.0,32.947,33.0648,32.8783,33.0452,476137.0
2024-02-21 09:30:00,33.45,33.74,33.31,33.68,41990.0,32.839,33.1237,32.7016,33.0648,41990.0
2024-02-21 10:00:00,33.68,33.9,33.64,33.89,54816.0,33.0648,33.2808,33.0255,33.271,54816.0
2024-02-21 10:30:00,33.89,33.99,33.81,33.93,66520.0,33.271,33.3692,33.1924,33.3102,66520.0
2024-02-21 11:00:00,33.93,34.06,33.92,34.02,61383.0,33.3102,33.4379,33.3004,33.3986,61383.0
2024-02-21 11:30:00,34.0,34.05,33.95,34.05,57464.0,33.379,33.4281,33.3299,33.4281,57464.0
2024-02-21 12:00:00,34.04,34.15,34.02,34.09,31564.0,33.4182,33.5262,33.3986,33.4673,31564.0
2024-02-21 12:30:00,34.09,34.11,34.04,34.09,34479.0,33.4673,33.487,33.4182,33.4673,34479.0
2024-02-21 13:00:00,34.09,34.09,34.0,34.05,45854.0,33.4673,33.4673,33.379,33.4281,45854.0
2024-02-21 13:30:00,34.06,34.14,34.06,34.11,25482.0,33.4379,33.5164,33.4379,33.487,25482.0
2024-02-21 14:00:00,34.1,34.12,33.87,33.94,69842.0,33.4771,33.4968,33.2513,33.3201,69842.0
2024-02-21 14:30:00,33.95,34.02,33.9,33.97,118751.0,33.3299,33.3986,33.2808,33.3495,118751.0
2024-02-21 15:00:00,33.97,33.98,33.85,33.94,247199.0,33.3495,33.3593,33.2317,33.3201,247199.0
2024-02-21 15:30:00,33.95,34.26,33.93,34.25,438445.0,33.3299,33.6342,33.3102,33.6244,438445.0
2024-02-22 09:30:00,34.35,34.39,34.06,34.25,50219.0,33.7226,33.7618,33.4379,33.6244,50219.0
2024-02-22 10:00:00,34.23,34.31,34.16,34.2,51268.0,33.6048,33.6833,33.536,33.5753,51268.0
2024-02-22 10:30:00,34.21,34.22,34.16,34.17,33425.0,33.5851,33.5949,33.536,33.5459,33425.0
2024-02-22 11:00:00,34.17,34.24,34.16,34.22,41790.0,33.5459,33.6146,33.536,33.5949,41790.0
2024-02-22 11:30:00,34.23,34.26,34.19,34.24,30576.0,33.6048,33.6342,33.5655,33.6146,30576.0
2024-02-22 12:00:00,34.22,34.26,34.2,34.24,20564.0,33.5949,33.6342,33.5753,33.6146,20564.0
2024-02-22 12:30:00,34.25,34.26,34.2,34.23,16596.0,33.6244,33.6342,33.5753,33.6048,16596.0
2024-02-22 13:00:00,34.23,34.27,34.2,34.24,46157.0,33.6048,33.644,33.5753,33.6146,46157.0
2024-02-22 13:30:00,34.26,34.28,34.24,34.26,25398.0,33.6342,33.6539,33.6146,33.6342,25398.0
2024-02-22 14:00:00,34.27,34.32,34.26,34.31,23155.0,33.644,33.6931,33.6342,33.6833,23155.0
2024-02-22 14:30:00,34.3,34.3,34.2,34.22,66174.0,33.6735,33.6735,33.5753,33.5949,66174.0
2024-02-22 15:00:00,34.21,34.27,34.21,34.25,36170.0,33.5851,33.644,33.5851,33.6244,36170.0
2024-02-22 15:30:00,34.26,34.3,34.2,34.26,169281.0,33.6342,33.6735,33.5753,33.6342,169281.0
2024-02-23 09:30:00,34.21,34.54,34.21,34.49,45394.0,33.5851,33.9091,33.5851,33.86,45394.0
2024-02-23 10:00:00,34.5,34.65,34.39,34.62,81071.0,33.8698,34.0171,33.7618,33.9876,81071.0
2024-02-23 10:30:00,34.63,34.88,34.6,34.88,118816.0,33.9975,34.2429,33.968,34.2429,118816.0
2024-02-23 11:00:00,34.88,34.92,34.69,34.88,99458.0,34.2429,34.2822,34.0564,34.2429,99458.0
2024-02-23 11:30:00,34.87,34.97,34.84,34.93,50145.0,34.2331,34.3313,34.2036,34.292,50145.0
2024-02-23 12:00:00,34.92,35.01,34.88,34.91,88237.0,34.2822,34.3705,34.2429,34.2723,88237.0
2024-02-23 12:30:00,34.9,34.93,34.83,34.87,17592.0,34.2625,34.292,34.1938,34.2331,17592.0
2024-02-23 13:00:00,34.88,34.92,34.85,34.89,22913.0,34.2429,34.2822,34.2134,34.2527,22913.0
2024-02-23 13:30:00,34.9,35.01,34.9,34.96,73045.0,34.2625,34.3705,34.2625,34.3214,73045.0
2024-02-23 14:00:00,34.96,35.01,34.94,34.97,60036.0,34.3214,34.3705,34.3018,34.3313,60036.0
2024-02-23 14:30:00,34.98,34.99,34.93,34.95,27858.0,34.3411,34.3509,34.292,34.3116,27858.0
2024-02-23 15:00:00,34.95,35.03,34.95,34.97,47000.0,34.3116,34.3902,34.3116,34.3313,47000.0
2024-02-23 15:30:00,34.97,35.11,34.96,35.02,177780.0,34.3313,34.4687,34.3214,34.3803,177780.0
2024-02-26 09:30:00,34.69,34.69,33.14,34.56,382566.0,34.0564,34.0564,32.5347,33.9287,382566.0
2024-02-26 10:00:00,34.56,34.67,34.41,34.58,169618.0,33.9287,34.0367,33.7815,33.9484,169618.0
2024-02-26 10:30:00,34.56,34.6,34.41,34.5,43695.0,33.9287,33.968,33.7815,33.8698,43695.0
2024-02-26 11:00:00,34.49,34.53,34.4,34.49,86951.0,33.86,33.8993,33.7717,33.86,86951.0
2024-02-26 11:30:00,34.49,34.56,34.42,34.54,64386.0,33.86,33.9287,33.7913,33.9091,64386.0
2024-02-26 12:00:00,34.52,34.54,34.29,34.33,71058.0,33.8895,33.9091,33.6637,33.7029,71058.0
2024-02-26 12:30:00,34.32,34.32,34.14,34.3,98365.0,33.6931,33.6931,33.5164,33.6735,98365.0
2024-02-26 13:00:00,34.31,34.32,34.14,34.17,276354.0,33.6833,33.6931,33.5164,33.5459,276354.0
2024-02-26 13:30:00,34.16,34.38,34.13,34.37,297158.0,33.536,33.752,33.5066,33.7422,297158.0
2024-02-26 14:00:00,34.36,34.4,34.32,34.37,65864.0,33.7324,33.7717,33.6931,33.7422,65864.0
2024-02-26 14:30:00,34.37,34.5,34.31,34.44,739795.0,33.7422,33.8698,33.6833,33.8109,739795.0
2024-02-26 15:00:00,34.44,34.54,34.42,34.51,255704.0,33.8109,33.9091,33.7913,33.8797,255704.0
2024-02-26 15:30:00,34.51,34.52,34.4,34.41,548156.0,33.8797,33.8895,33.7717,33.7815,548156.0
2024-02-27 09:30:00,34.74,34.77,34.62,34.69,77815.0,34.1055,34.1349,33.9876,34.0564,77815.0
2024-02-27 10:00:00,34.69,34.78,34.61,34.76,144721.0,34.0564,34.1447,33.9778,34.1251,144721.0
2024-02-27 10:30:00,34.76,35.01,34.71,34.73,213233.0,34.1251,34.3705,34.076,34.0956,213233.0
2024-02-27 11:00:00,34.75,34.77,34.67,34.75,68348.0,34.1153,34.1349,34.0367,34.1153,68348.0
2024-02-27 11:30:00,34.75,34.82,34.7,34.71,151220.0,34.1153,34.184,34.0662,34.076,151220.0
2024-02-27 12:00:00,34.71,34.72,34.57,34.59,24498.0,34.076,34.0858,33.9386,33.9582,24498.0
2024-02-27 12:30:00,34.59,34.64,34.46,34.46,18015.0,33.9582,34.0073,33.8306,33.8306,18015.0
2024-02-27 13:00:00,34.44,34.48,34.29,34.31,46751.0,33.8109,33.8502,33.6637,33.6833,46751.0
2024-02-27 13:30:00,34.3,34.32,34.13,34.18,85245.0,33.6735,33.6931,33.5066,33.5557,85245.0
2024-02-27 14:00:00,34.19,34.28,34.17,34.25,160560.0,33.5655,33.6539,33.5459,33.6244,160560.0
2024-02-27 14:30:00,34.26,34.26,34.03,34.05,188633.0,33.6342,33.6342,33.4084,33.4281,188633.0
2024-02-27 15:00:00,34.05,34.09,34.03,34.05,110037.0,33.4281,33.4673,33.4084,33.4281,110037.0
2024-02-27 15:30:00,34.04,34.11,34.0,34.01,420728.0,33.4182,33.487,33.379,33.3888,420728.0
2024-02-28 09:30:00,33.7,34.04,33.63,34.04,53849.0,33.0844,33.4182,33.0157,33.4182,53849.0
2024-02-28 10:00:00,34.01,34.18,33.97,34.1,40784.0,33.3888,33.5557,33.3495,33.4771,40784.0
2024-02-28 10:30:00,34.09,34.29,34.08,34.28,25532.0,33.4673,33.6637,33.4575,33.6539,25532.0
2024-02-28 11:00:00,34.28,34.31,34.13,34.17,24227.0,33.6539,33.6833,33.5066,33.5459,24227.0
2024-02-28 11:30:00,34.18,34.19,34.11,34.11,22404.0,33.5557,33.5655,33.487,33.487,22404.0
2024-02-28 12:00:00,34.1,34.14,34.02,34.05,18747.0,33.4771,33.5164,33.3986,33.4281,18747.0
2024-02-28 12:30:00,34.04,34.07,34.02,34.05,17289.0,33.4182,33.4477,33.3986,33.4281,17289.0
2024-02-28 13:00:00,34.05,34.18,34.03,34.14,51845.0,33.4281,33.5557,33.4084,33.5164,51845.0
2024-02-28 13:30:00,34.15,34.17,34.07,34.1,15143.0,33.5262,33.5459,33.4477,33.4771,15143.0
2024-02-28 14:00:00,34.1,34.11,33.98,34.02,15694.0,33.4771,33.487,33.3593,33.3986,15694.0
2024-02-28 14:30:00,34.01,34.01,33.94,33.94,19798.0,33.3888,33.3888,33.3201,33.3201,19798.0
2024-02-28 15:00:00,33.96,33.98,33.93,33.98,28272.0,33.3397,33.3593,33.3102,33.3593,28272.0
2024-02-28 15:30:00,33.97,33.97,33.87,33.87,126743.0,33.3495,33.3495,33.2513,33.2513,126743.0
2024-02-29 09:30:00,34.2,34.37,33.87,34.35,34270.0,33.5753,33.7422,33.2513,33.7226,34270.0
2024-02-29 10:00:00,34.36,34.47,34.22,34.39,23543.0,33.7324,33.8404,33.5949,33.7618,23543.0
2024-02-29 10:30:00,34.41,34.44,34.32,34.32,20768.0,33.7815,33.8109,33.6931,33.6931,20768.0
2024-02-29 11:00:00,34.31,34.39,34.23,34.23,61220.0,33.6833,33.7618,33.6048,33.6048,61220.0
2024-02-29 11:30:00,34.22,34.22,34.02,34.09,39137.0,33.5949,33.5949,33.3986,33.4673,39137.0
2024-02-29 12:00:00,34.1,34.15,34.0,34.01,51043.0,33.4771,33.5262,33.379,33.3888,51043.0
2024-02-29 12:30:00,34.02,34.21,34.01,34.18,19120.0,33.3986,33.5851,33.3888,33.5557,19120.0
2024-02-29 13:00:00,34.18,34.25,34.16,34.25,29066.0,33.5557,33.6244,33.536,33.6244,29066.0
2024-02-29 13:30:00,34.25,34.27,34.13,34.27,53591.0,33.6244,33.644,33.5066,33.644,53591.0
2024-02-29 14:00:00,34.27,34.34,34.25,34.26,38209.0,33.644,33.7128,33.6244,33.6342,38209.0
2024-02-29 14:30:00,34.26,34.28,34.22,34.25,36770.0,33.6342,33.6539,33.5949,33.6244,36770.0
2024-02-29 15:00:00,34.25,34.34,34.25,34.3,34027.0,33.6244,33.7128,33.6244,33.6735,34027.0
2024-02-29 15:30:00,34.3,34.58,34.25,34.42,485618.0,33.6735,33.9484,33.6244,33.7913,485618.0
2024-03-01 09:30:00,34.48,34.48,34.09,34.15,62998.0,33.8502,33.8502,33.4673,33.5262,62998.0
2024-03-01 10:00:00,34.15,34.56,34.15,34.49,27287.0,33.5262,33.9287,33.5262,33.86,27287.0
2024-03-01 10:30:00,34.48,34.6,34.47,34.58,24623.0,33.8502,33.968,33.8404,33.9484,24623.0
2024-03-01 11:00:00,34.59,34.61,34.47,34.47,29916.0,33.9582,33.9778,33.8404,33.8404,29916.0
2024-03-01 11:30:00,34.46,34.56,34.45,34.55,22434.0,33.8306,33.9287,33.8207,33.9189,22434.0
2024-03-01 12:00:00,34.54,34.67,34.53,34.65,22367.0,33.9091,34.0367,33.8993,34.0171,22367.0
2024-03-01 12:30:00,34.65,34.67,34.61,34.64,16092.0,34.0171,34.0367,33.9778,34.0073,16092.0
2024-03-01 13:00:00,34.64,34.73,34.62,34.64,28701.0,34.0073,34.0956,33.9876,34.0073,28701.0
2024-03-01 13:30:00,34.63,34.77,34.63,34.69,31362.0,33.9975,34.1349,33.9975,34.0564,31362.0
2024-03-01 14:00:00,34.69,34.76,34.68,34.74,30780.0,34.0564,34.1251,34.0465,34.1055,30780.0
2024-03-01 14:30:00,34.75,34.76,34.7,34.74,24869.0,34.1153,34.1251,34.0662,34.1055,24869.0
2024-03-01 15:00:00,34.72,34.74,34.66,34.73,52160.0,34.0858,34.1055,34.0269,34.0956,52160.0
2024-03-01 15:30:00,34.74,34.75,34.68,34.73,156633.0,34.1055,34.1153,34.0465,34.0956,156633.0
2024-03-04 09:30:00,34.89,34.98,34.67,34.88,38815.0,34.2527,34.3411,34.0367,34.2429,38815.0
2024-03-04 10:00:00,34.88,34.88,34.6,34.7,19330.0,34.2429,34.2429,33.968,34.0662,19330.0
2024-03-04 10:30:00,34.7,34.75,34.63,34.72,20880.0,34.0662,34.1153,33.9975,34.0858,20880.0
2024-03-04 11:00:00,34.72,34.8,34.71,34.74,17555.0,34.0858,34.1644,34.076,34.1055,17555.0
2024-03-04 11:30:00,34.75,34.87,34.74,34.86,21031.0,34.1153,34.2331,34.1055,34.2233,21031.0
2024-03-04 12:00:00,34.87,34.95,34.85,34.88,80907.0,34.2331,34.3116,34.2134,34.2429,80907.0
2024-03-04 12:30:00,34.89,34.92,34.82,34.87,23031.0,34.2527,34.2822,34.184,34.2331,23031.0
2024-03-04 13:00:00,34.87,34.98,34.87,34.96,25280.0,34.2331,34.3411,34.2331,34.3214,25280.0
2024-03-04 13:30:00,34.96,35.0,34.93,34.98,94918.0,34.3214,34.3607,34.292,34.3411,94918.0
2024-03-04 14:00:00,34.96,35.07,34.96,35.02,67886.0,34.3214,34.4294,34.3214,34.3803,67886.0
2024-03-04 14:30:00,35.02,35.13,35.0,35.12,23475.0,34.3803,34.4883,34.3607,34.4785,23475.0
2024-03-04 15:00:00,35.11,35.35,35.11,35.21,89807.0,34.4687,34.7043,34.4687,34.5669,89807.0
2024-03-04 15:30:00,35.21,35.21,35.07,35.17,235182.0,34.5669,34.5669,34.4294,34.5276,235182.0
2024-03-05 09:30:00,34.94,35.02,34.6,34.67,412780.0,34.3018,34.3803,33.968,34.0367,412780.0
2024-03-05 10:00:00,34.68,34.81,34.65,34.75,174634.0,34.0465,34.1742,34.0171,34.1153,174634.0
2024-03-05 10:30:00,34.76,34.83,34.71,34.78,35808.0,34.1251,34.1938,34.076,34.1447,35808.0
2024-03-05 11:00:00,34.78,34.8,34.65,34.66,34367.0,34.1447,34.1644,34.0171,34.0269,34367.0
2024-03-05 11:30:00,34.65,34.69,34.48,34.52,79427.0,34.0171,34.0564,33.8502,33.8895,79427.0
2024-03-05 12:00:00,34.51,34.51,34.29,34.31,61693.0,33.8797,33.8797,33.6637,33.6833,61693.0
2024-03-05 12:30:00,34.31,34.39,34.25,34.26,70015.0,33.6833,33.7618,33.6244,33.6342,70015.0
2024-03-05 13:00:00,34.25,34.33,34.25,34.26,29652.0,33.6244,33.7029,33.6244,33.6342,29652.0
2024-03-05 13:30:00,34.27,34.33,34.15,34.15,121743.0,33.644,33.7029,33.5262,33.5262,121743.0
2024-03-05 14:00:00,34.16,34.16,34.03,34.09,41388.0,33.536,33.536,33.4084,33.4673,41388.0
2024-03-05 14:30:00,34.1,34.1,33.89,33.89,73687.0,33.4771,33.4771,33.271,33.271,73687.0
2024-03-05 15:00:00,33.89,33.89,33.72,33.73,38551.0,33.271,33.271,33.1041,33.1139,38551.0
2024-03-05 15:30:00,33.72,34.01,33.7,33.91,197848.0,33.1041,33.3888,33.0844,33.2906,197848.0
2024-03-06 09:30:00,34.12,34.3,33.92,34.2,50171.0,33.4968,33.6735,33.3004,33.5753,50171.0
2024-03-06 10:00:00,34.2,34.4,34.15,34.39,76572.0,33.5753,33.7717,33.5262,33.7618,76572.0
2024-03-06 10:30:00,34.4,34.48,34.31,34.35,36157.0,33.7717,33.8502,33.6833,33.7226,36157.0
2024-03-06 11:00:00,34.32,34.42,34.28,34.37,53804.0,33.6931,33.7913,33.6539,33.7422,53804.0
2024-03-06 11:30:00,34.37,34.49,34.3,34.42,36441.0,33.7422,33.86,33.6735,33.7913,36441.0
2024-03-06 12:00:00,34.43,34.62,34.42,34.6,18081.0,33.8011,33.9876,33.7913,33.968,18081.0
2024-03-06 12:30:00,34.6,34.67,34.56,34.59,14086.0,33.968,34.0367,33.9287,33.9582,14086.0
2024-03-06 13:00:00,34.58,34.61,34.54,34.58,14366.0,33.9484,33.9778,33.9091,33.9484,14366.0
2024-03-06 13:30:00,34.6,34.6,34.35,34.39,36702.0,33.968,33.968,33.7226,33.7618,36702.0
2024-03-06 14:00:00,34.39,34.41,34.27,34.36,25754.0,33.7618,33.7815,33.644,33.7324,25754.0
2024-03-06 14:30:00,34.38,34.46,34.26,34.42,46428.0,33.752,33.8306,33.6342,33.7913,46428.0
2024-03-06 15:00:00,34.41,34.41,34.33,34.38,28414.0,33.7815,33.7815,33.7029,33.752,28414.0
2024-03-06 15:30:00,34.39,34.48,34.36,34.43,121895.0,33.7618,33.8502,33.7324,33.8011,121895.0
2024-03-07 09:30:00,34.56,34.84,34.56,34.79,27487.0,33.9287,34.2036,33.9287,34.1545,27487.0
2024-03-07 10:00:00,34.83,34.94,34.75,34.9,23559.0,34.1938,34.3018,34.1153,34.2625,23559.0
2024-03-07 10:30:00,34.9,35.08,34.86,35.02,18801.0,34.2625,34.4392,34.2233,34.3803,18801.0
2024-03-07 11:00:00,35.03,35.21,35.03,35.18,37182.0,34.3902,34.5669,34.3902,34.5374,37182.0
2024-03-07 11:30:00,35.16,35.25,35.07,35.25,28133.0,34.5178,34.6061,34.4294,34.6061,28133.0
2024-03-07 12:00:00,35.25,35.25,35.21,35.25,32144.0,34.6061,34.6061,34.5669,34.6061,32144.0
2024-03-07 12:30:00,35.24,35.24,35.15,35.21,18081.0,34.5963,34.5963,34.508,34.5669,18081.0
2024-03-07 13:00:00,35.21,35.24,35.17,35.21,15929.0,34.5669,34.5963,34.5276,34.5669,15929.0
2024-03-07 13:30:00,35.22,35.22,35.12,35.15,24530.0,34.5767,34.5767,34.4785,34.508,24530.0
2024-03-07 14:00:00,35.16,35.32,35.15,35.26,110055.0,34.5178,34.6749,34.508,34.616,110055.0
2024-03-07 14:30:00,35.25,35.27,35.16,35.18,76660.0,34.6061,34.6258,34.5178,34.5374,76660.0
2024-03-07 15:00:00,35.19,35.25,35.16,35.16,66184.0,34.5472,34.6061,34.5178,34.5178,66184.0
2024-03-07 15:30:00,35.16,35.2,35.04,35.07,176448.0,34.5178,34.557,34.4,34.4294,176448.0
2024-03-08 09:30:00,35.36,35.61,35.01,35.57,24026.0,34.7141,34.9596,34.3705,34.9203,24026.0
2024-03-08 10:00:00,35.6,35.6,35.34,35.34,10907.0,34.9497,34.9497,34.6945,34.6945,10907.0
2024-03-08 10:30:00,35.32,35.47,35.28,35.44,32352.0,34.6749,34.8221,34.6356,34.7927,32352.0
2024-03-08 11:00:00,35.44,35.46,35.36,35.38,25911.0,34.7927,34.8123,34.7141,34.7338,25911.0
2024-03-08 11:30:00,35.37,35.57,35.33,35.52,26394.0,34.7239,34.9203,34.6847,34.8712,26394.0
2024-03-08 12:00:00,35.5,35.57,35.31,35.35,127905.0,34.8516,34.9203,34.665,34.7043,127905.0
2024-03-08 12:30:00,35.34,35.5,35.33,35.42,47467.0,34.6945,34.8516,34.6847,34.773,47467.0
2024-03-08 13:00:00,35.41,35.6,35.41,35.55,50905.0,34.7632,34.9497,34.7632,34.9007,50905.0
2024-03-08 13:30:00,35.52,35.55,35.34,35.37,30296.0,34.8712,34.9007,34.6945,34.7239,30296.0
2024-03-08 14:00:00,35.37,35.41,35.28,35.37,167021.0,34.7239,34.7632,34.6356,34.7239,167021.0
2024-03-08 14:30:00,35.38,35.46,35.35,35.41,26430.0,34.7338,34.8123,34.7043,34.7632,26430.0
2024-03-08 15:00:00,35.41,35.48,35.34,35.41,72061.0,34.7632,34.8319,34.6945,34.7632,72061.0
2024-03-08 15:30:00,35.4,35.48,35.35,35.36,223347.0,34.7534,34.8319,34.7043,34.7141,223347.0
2024-03-11 09:30:00,35.29,35.68,35.2,35.33,78062.0,34.6454,35.0283,34.557,34.6847,78062.0
2024-03-11 10:00:00,35.29,35.29,35.05,35.25,80902.0,34.6454,34.6454,34.4098,34.6061,80902.0
2024-03-11 10:30:00,35.25,35.53,35.24,35.45,41160.0,34.6061,34.881,34.5963,34.8025,41160.0
2024-03-11 11:00:00,35.46,35.47,35.24,35.26,20342.0,34.8123,34.8221,34.5963,34.616,20342.0
2024-03-11 11:30:00,35.25,35.4,35.25,35.39,19988.0,34.6061,34.7534,34.6061,34.7436,19988.0
2024-03-11 12:00:00,35.39,35.48,35.34,35.46,24890.0,34.7436,34.8319,34.6945,34.8123,24890.0
2024-03-11 12:30:00,35.46,35.54,35.46,35.51,19181.0,34.8123,34.8908,34.8123,34.8614,19181.0
2024-03-11 13:00:00,35.51,35.58,35.45,35.55,31565.0,34.8614,34.9301,34.8025,34.9007,31565.0
2024-03-11 13:30:00,35.55,35.6,35.54,35.59,23664.0,34.9007,34.9497,34.8908,34.9399,23664.0
2024-03-11 14:00:00,35.58,35.58,35.49,35.54,19268.0,34.9301,34.9301,34.8418,34.8908,19268.0
2024-03-11 14:30:00,35.54,35.59,35.5,35.59,26670.0,34.8908,34.9399,34.8516,34.9399,26670.0
2024-03-11 15:00:00,35.59,35.63,35.57,35.62,29333.0,34.9399,34.9792,34.9203,34.9694,29333.0
2024-03-11 15:30:00,35.62,35.63,35.48,35.49,163194.0,34.9694,34.9792,34.8319,34.8418,163194.0
2024-03-12 09:30:00,35.54,35.65,35.07,35.28,31789.0,34.8908,34.9988,34.4294,34.6356,31789.0
2024-03-12 10:00:00,35.29,35.39,35.14,35.36,26715.0,34.6454,34.7436,34.4981,34.7141,26715.0
2024-03-12 10:30:00,35.37,35.62,35.36,35.61,34090.0,34.7239,34.9694,34.7141,34.9596,34090.0
2024-03-12 11:00:00,35.62,35.71,35.5,35.5,115732.0,34.9694,35.0577,34.8516,34.8516,115732.0
2024-03-12 11:30:00,35.5,35.53,35.22,35.3,139910.0,34.8516,34.881,34.5767,34.6552,139910.0
2024-03-12 12:00:00,35.3,35.46,35.27,35.33,78863.0,34.6552,34.8123,34.6258,34.6847,78863.0
2024-03-12 12:30:00,35.32,35.37,35.21,35.37,46158.0,34.6749,34.7239,34.5669,34.7239,46158.0
2024-03-12 13:00:00,35.38,35.43,35.3,35.35,30704.0,34.7338,34.7828,34.6552,34.7043,30704.0
2024-03-12 13:30:00,35.36,35.41,35.35,35.4,21815.0,34.7141,34.7632,34.7043,34.7534,21815.0
2024-03-12 14:00:00,35.39,35.42,35.3,35.42,36971.0,34.7436,34.773,34.6552,34.773,36971.0
2024-03-12 14:30:00,35.41,35.46,35.36,35.43,46600.0,34.7632,34.8123,34.7141,34.7828,46600.0
2024-03-12 15:00:00,35.42,35.5,35.39,35.5,54945.0,34.773,34.8516,34.7436,34.8516,54945.0
2024-03-12 15:30:00,35.49,35.76,35.47,35.7,231227.0,34.8418,35.1068,34.8221,35.0479,231227.0
2024-03-13 09:30:00,35.7,36.03,35.56,35.89,37517.0,35.0479,35.3719,34.9105,35.2344,37517.0
2024-03-13 10:00:00,35.88,35.94,35.85,35.94,30103.0,35.2246,35.2835,35.1952,35.2835,30103.0
2024-03-13 10:30:00,35.92,35.92,35.56,35.56,64820.0,35.2639,35.2639,34.9105,34.9105,64820.0
2024-03-13 11:00:00,35.54,35.59,35.52,35.53,139425.0,34.8908,34.9399,34.8712,34.881,139425.0
2024-03-13 11:30:00,35.52,35.68,35.42,35.68,444566.0,34.8712,35.0283,34.773,35.0283,444566.0
2024-03-13 12:00:00,35.68,35.76,35.64,35.7,24712.0,35.0283,35.1068,34.989,35.0479,24712.0
2024-03-13 12:30:00,35.7,35.77,35.67,35.75,21102.0,35.0479,35.1166,35.0185,35.097,21102.0
2024-03-13 13:00:00,35.75,36.06,35.73,36.02,33234.0,35.097,35.4013,35.0774,35.3621,33234.0
2024-03-13 13:30:00,36.02,36.05,35.7,35.71,74196.0,35.3621,35.3915,35.0479,35.0577,74196.0
2024-03-13 14:00:00,35.7,35.74,35.69,35.71,22516.0,35.0479,35.0872,35.0381,35.0577,22516.0
2024-03-13 14:30:00,35.71,35.82,35.69,35.82,46424.0,35.0577,35.1657,35.0381,35.1657,46424.0
2024-03-13 15:00:00,35.82,36.0,35.81,35.85,53593.0,35.1657,35.3424,35.1559,35.1952,53593.0
2024-03-13 15:30:00,35.85,35.99,35.79,35.81,235358.0,35.1952,35.3326,35.1363,35.1559,235358.0
2024-03-14 09:30:00,35.72,35.89,35.24,35.3,15747.0,35.0676,35.2344,34.5963,34.6552,15747.0
2024-03-14 10:00:00,35.27,35.46,35.2,35.34,26800.0,34.6258,34.8123,34.557,34.6945,26800.0
2024-03-14 10:30:00,35.35,35.46,35.34,35.36,20605.0,34.7043,34.8123,34.6945,34.7141,20605.0
2024-03-14 11:00:00,35.33,35.39,35.25,35.31,125338.0,34.6847,34.7436,34.6061,34.665,125338.0
2024-03-14 11:30:00,35.3,35.38,35.28,35.36,17495.0,34.6552,34.7338,34.6356,34.7141,17495.0
2024-03-14 12:00:00,35.36,35.36,35.28,35.32,15318.0,34.7141,34.7141,34.6356,34.6749,15318.0
2024-03-14 12:30:00,35.32,35.32,35.16,35.19,202808.0,34.6749,34.6749,34.5178,34.5472,202808.0
2024-03-14 13:00:00,35.17,35.27,35.13,35.2,118063.0,34.5276,34.6258,34.4883,34.557,118063.0
2024-03-14 13:30:00,35.2,35.29,35.13,35.27,106243.0,34.557,34.6454,34.4883,34.6258,106243.0
2024-03-14 14:00:00,35.27,35.35,35.26,35.3,72094.0,34.6258,34.7043,34.616,34.6552,72094.0
2024-03-14 14:30:00,35.31,35.34,35.27,35.29,104985.0,34.665,34.6945,34.6258,34.6454,104985.0
2024-03-14 15:00:00,35.29,35.29,35.06,35.14,140058.0,34.6454,34.6454,34.4196,34.4981,140058.0
2024-03-14 15:30:00,35.14,35.46,35.1,35.46,255216.0,34.4981,34.8123,34.4589,34.8123,255216.0
2024-03-15 09:30:00,35.16,35.68,35.16,35.55,106115.0,34.5178,35.0283,34.5178,34.9007,106115.0
2024-03-15 10:00:00,35.53,35.67,35.48,35.64,35039.0,34.881,35.0185,34.8319,34.989,35039.0
2024-03-15 10:30:00,35.61,35.7,35.56,35.59,18617.0,34.9596,35.0479,34.9105,34.9399,18617.0
2024-03-15 11:00:00,35.57,35.62,35.54,35.59,52655.0,34.9203,34.9694,34.8908,34.9399,52655.0
2024-03-15 11:30:00,35.58,35.61,35.55,35.59,32398.0,34.9301,34.9596,34.9007,34.9399,32398.0
2024-03-15 12:00:00,35.61,35.63,35.58,35.6,16073.0,34.9596,34.9792,34.9301,34.9497,16073.0
2024-03-15 12:30:00,35.59,35.62,35.52,35.55,36706.0,34.9399,34.9694,34.8712,34.9007,36706.0
2024-03-15 13:00:00,35.54,35.61,35.54,35.61,31185.0,34.8908,34.9596,34.8908,34.9596,31185.0
2024-03-15 13:30:00,35.6,35.62,35.4,35.49,116501.0,34.9497,34.9694,34.7534,34.8418,116501.0
2024-03-15 14:00:00,35.49,35.54,35.4,35.43,82125.0,34.8418,34.8908,34.7534,34.7828,82125.0
2024-03-15 14:30:00,35.45,35.5,35.42,35.48,98748.0,34.8025,34.8516,34.773,34.8319,98748.0
2024-03-15 15:00:00,35.48,35.53,35.43,35.49,81753.0,34.8319,34.881,34.7828,34.8418,81753.0
2024-03-15 15:30:00,35.48,35.59,35.44,35.56,449128.0,34.8319,34.9399,34.7927,34.9105,449128.0
2024-03-18 09:30:00,35.7,35.79,35.55,35.77,29261.0,35.0479,35.1363,34.9007,35.1166,29261.0
2024-03-18 10:00:00,35.77,35.89,35.72,35.86,31065.0,35.1166,35.2344,35.0676,35.205,31065.0
2024-03-18 10:30:00,35.85,35.85,35.72,35.75,14037.0,35.1952,35.1952,35.0676,35.097,14037.0
2024-03-18 11:00:00,35.75,35.76,35.57,35.75,38597.0,35.097,35.1068,34.9203,35.097,38597.0
2024-03-18 11:30:00,35.76,35.83,35.73,35.8,45200.0,35.1068,35.1755,35.0774,35.1461,45200.0
2024-03-18 12:00:00,35.79,35.85,35.77,35.84,13971.0,35.1363,35.1952,35.1166,35.1854,13971.0
2024-03-18 12:30:00,35.83,35.87,35.77,35.78,15406.0,35.1755,35.2148,35.1166,35.1265,15406.0
2024-03-18 13:00:00,35.78,35.8,35.74,35.75,20191.0,35.1265,35.1461,35.0872,35.097,20191.0
2024-03-18 13:30:00,35.75,35.79,35.73,35.75,34422.0,35.097,35.1363,35.0774,35.097,34422.0
2024-03-18 14:00:00,35.74,35.83,35.73,35.82,19105.0,35.0872,35.1755,35.0774,35.1657,19105.0
2024-03-18 14:30:00,35.82,35.82,35.74,35.77,26759.0,35.1657,35.1657,35.0872,35.1166,26759.0
2024-03-18 15:00:00,35.77,35.77,35.71,35.74,67293.0,35.1166,35.1166,35.0577,35.0872,67293.0
2024-03-18 15:30:00,35.73,35.82,35.67,35.79,413501.0,35.0774,35.1657,35.0185,35.1363,413501.0
2024-03-19 09:30:00,35.58,36.01,35.58,35.81,26490.0,34.9301,35.3523,34.9301,35.1559,26490.0
2024-03-19 10:00:00,35.75,35.8,35.66,35.75,57937.0,35.097,35.1461,35.0086,35.097,57937.0
2024-03-19 10:30:00,35.75,35.78,35.6,35.7,45691.0,35.097,35.1265,34.9497,35.0479,45691.0
2024-03-19 11:00:00,35.69,35.73,35.59,35.61,23394.0,35.0381,35.0774,34.9399,34.9596,23394.0
2024-03-19 11:30:00,35.62,35.73,35.61,35.7,18125.0,34.9694,35.0774,34.9596,35.0479,18125.0
2024-03-19 12:00:00,35.71,35.77,35.67,35.75,31891.0,35.0577,35.1166,35.0185,35.097,31891.0
2024-03-19 12:30:00,35.76,35.81,35.69,35.8,40317.0,35.1068,35.1559,35.0381,35.1461,40317.0
2024-03-19 13:00:00,35.8,35.82,35.69,35.73,48874.0,35.1461,35.1657,35.0381,35.0774,48874.0
2024-03-19 13:30:00,35.72,35.82,35.69,35.74,32713.0,35.0676,35.1657,35.0381,35.0872,32713.0
2024-03-19 14:00:00,35.73,35.73,35.62,35.68,23139.0,35.0774,35.0774,34.9694,35.0283,23139.0
2024-03-19 14:30:00,35.69,35.73,35.63,35.68,46238.0,35.0381,35.0774,34.9792,35.0283,46238.0
2024-03-19 15:00:00,35.68,35.71,35.64,35.7,85928.0,35.0283,35.0577,34.989,35.0479,85928.0
2024-03-19 15:30:00,35.7,35.78,35.68,35.71,172983.0,35.0479,35.1265,35.0283,35.0577,172983.0
2024-03-20 09:30:00,35.8,35.91,35.73,35.85,10387.0,35.1461,35.2541,35.0774,35.1952,10387.0
2024-03-20 10:00:00,35.86,35.97,35.85,35.96,9364.0,35.205,35.313,35.1952,35.3032,9364.0
2024-03-20 10:30:00,35.95,35.98,35.9,35.96,11514.0,35.2934,35.3228,35.2443,35.3032,11514.0
2024-03-20 11:00:00,35.91,35.97,35.83,35.97,10832.0,35.2541,35.313,35.1755,35.313,10832.0
2024-03-20 11:30:00,35.97,36.03,35.9,35.95,41064.0,35.313,35.3719,35.2443,35.2934,41064.0
2024-03-20 12:00:00,35.95,36.07,35.95,36.01,32464.0,35.2934,35.4112,35.2934,35.3523,32464.0
2024-03-20 12:30:00,35.99,35.99,35.94,35.98,14764.0,35.3326,35.3326,35.2835,35.3228,14764.0
2024-03-20 13:00:00,35.97,35.98,35.8,35.91,35042.0,35.313,35.3228,35.1461,35.2541,35042.0
2024-03-20 13:30:00,35.9,35.91,35.81,35.85,17426.0,35.2443,35.2541,35.1559,35.1952,17426.0
2024-03-20 14:00:00,35.86,36.18,35.86,36.03,33129.0,35.205,35.5191,35.205,35.3719,33129.0
2024-03-20 14:30:00,36.04,36.34,35.95,36.28,44485.0,35.3817,35.6762,35.2934,35.6173,44485.0
2024-03-20 15:00:00,36.3,36.47,36.26,36.46,46323.0,35.637,35.8039,35.5977,35.794,46323.0
2024-03-20 15:30:00,36.46,36.51,36.29,36.38,130155.0,35.794,35.8431,35.6271,35.7155,130155.0
2024-03-21 09:30:00,36.61,36.65,36.41,36.51,28705.0,35.9413,35.9806,35.7449,35.8431,28705.0
2024-03-21 10:00:00,36.51,36.6,36.42,36.58,28370.0,35.8431,35.9315,35.7548,35.9118,28370.0
2024-03-21 10:30:00,36.59,36.68,36.44,36.49,55820.0,35.9217,36.01,35.7744,35.8235,55820.0
2024-03-21 11:00:00,36.5,36.51,36.44,36.45,28556.0,35.8333,35.8431,35.7744,35.7842,28556.0
2024-03-21 11:30:00,36.47,36.49,36.37,36.45,27745.0,35.8039,35.8235,35.7057,35.7842,27745.0
2024-03-21 12:00:00,36.44,36.57,36.43,36.55,15324.0,35.7744,35.902,35.7646,35.8824,15324.0
2024-03-21 12:30:00,36.55,36.63,36.51,36.62,21863.0,35.8824,35.9609,35.8431,35.9511,21863.0
2024-03-21 13:00:00,36.62,36.62,36.46,36.46,20004.0,35.9511,35.9511,35.794,35.794,20004.0
2024-03-21 13:30:00,36.45,36.45,36.23,36.26,29022.0,35.7842,35.7842,35.5682,35.5977,29022.0
2024-03-21 14:00:00,36.25,36.35,36.25,36.29,50531.0,35.5879,35.686,35.5879,35.6271,50531.0
2024-03-21 14:30:00,36.3,36.31,36.19,36.2,20081.0,35.637,35.6468,35.529,35.5388,20081.0
2024-03-21 15:00:00,36.22,36.29,36.2,36.27,21362.0,35.5584,35.6271,35.5388,35.6075,21362.0
2024-03-21 15:30:00,36.27,36.3,36.17,36.25,175016.0,35.6075,35.637,35.5093,35.5879,175016.0
2024-03-22 09:30:00,36.28,36.43,36.13,36.13,20944.0,35.6173,35.7646,35.4701,35.4701,20944.0
2024-03-22 10:00:00,36.15,36.22,36.05,36.06,19590.0,35.4897,35.5584,35.3915,35.4013,19590.0
2024-03-22 10:30:00,36.07,36.08,35.93,35.94,36992.0,35.4112,35.421,35.2737,35.2835,36992.0
2024-03-22 11:00:00,35.93,35.97,35.9,35.97,15691.0,35.2737,35.313,35.2443,35.313,15691.0
2024-03-22 11:30:00,35.97,35.97,35.9,35.9,11889.0,35.313,35.313,35.2443,35.2443,11889.0
2024-03-22 12:00:00,35.9,35.9,35.79,35.81,17059.0,35.2443,35.2443,35.1363,35.1559,17059.0
2024-03-22 12:30:00,35.81,35.82,35.74,35.77,16825.0,35.1559,35.1657,35.0872,35.1166,16825.0
2024-03-22 13:00:00,35.77,35.77,35.7,35.76,18898.0,35.1166,35.1166,35.0479,35.1068,18898.0
2024-03-22 13:30:00,35.75,35.83,35.73,35.82,19717.0,35.097,35.1755,35.0774,35.1657,19717.0
2024-03-22 14:00:00,35.82,35.82,35.75,35.76,15168.0,35.1657,35.1657,35.097,35.1068,15168.0
2024-03-22 14:30:00,35.75,35.76,35.69,35.75,15950.0,35.097,35.1068,35.0381,35.097,15950.0
2024-03-22 15:00:00,35.74,35.8,35.69,35.8,20901.0,35.0872,35.1461,35.0381,35.1461,20901.0
2024-03-22 15:30:00,35.8,35.8,35.68,35.69,110542.0,35.1461,35.1461,35.0283,35.0381,110542.0
2024-03-25 09:30:00,35.62,35.98,35.55,35.84,36662.0,34.9694,35.3228,34.9007,35.1854,36662.0
2024-03-25 10:00:00,35.87,35.96,35.79,35.95,19321.0,35.2148,35.3032,35.1363,35.2934,19321.0
2024-03-25 10:30:00,35.96,36.09,35.92,36.07,13578.0,35.3032,35.4308,35.2639,35.4112,13578.0
2024-03-25 11:00:00,36.07,36.17,36.06,36.08,24145.0,35.4112,35.5093,35.4013,35.421,24145.0
2024-03-25 11:30:00,36.08,36.17,36.07,36.13,21176.0,35.421,35.5093,35.4112,35.4701,21176.0
2024-03-25 12:00:00,36.12,36.12,35.87,35.87,37470.0,35.4602,35.4602,35.2148,35.2148,37470.0
2024-03-25 12:30:00,35.87,35.87,35.77,35.84,29403.0,35.2148,35.2148,35.1166,35.1854,29403.0
2024-03-25 13:00:00,35.84,35.85,35.7,35.77,23887.0,35.1854,35.1952,35.0479,35.1166,23887.0
2024-03-25 13:30:00,35.78,35.81,35.75,35.78,11044.0,35.1265,35.1559,35.097,35.1265,11044.0
2024-03-25 14:00:00,35.78,35.82,35.78,35.81,15012.0,35.1265,35.1657,35.1265,35.1559,15012.0
2024-03-25 14:30:00,35.8,35.82,35.76,35.76,14072.0,35.1461,35.1657,35.1068,35.1068,14072.0
2024-03-25 15:00:00,35.75,35.76,35.68,35.75,20600.0,35.097,35.1068,35.0283,35.097,20600.0
2024-03-25 15:30:00,35.75,35.8,35.65,35.68,124214.0,35.097,35.1461,34.9988,35.0283,124214.0
2024-03-26 09:30:00,35.79,35.84,35.44,35.44,22576.0,35.1363,35.1854,34.7927,34.7927,22576.0
2024-03-26 10:00:00,35.38,35.44,35.3,35.37,50834.0,34.7338,34.7927,34.6552,34.7239,50834.0
2024-03-26 10:30:00,35.37,35.38,35.22,35.22,49712.0,34.7239,34.7338,34.5767,34.5767,49712.0
2024-03-26 11:00:00,35.21,35.24,35.13,35.24,111744.0,34.5669,34.5963,34.4883,34.5963,111744.0
2024-03-26 11:30:00,35.26,35.42,35.19,35.34,134390.0,34.616,34.773,34.5472,34.6945,134390.0
2024-03-26 12:00:00,35.34,35.5,35.29,35.44,23146.0,34.6945,34.8516,34.6454,34.7927,23146.0
2024-03-26 12:30:00,35.45,35.45,35.38,35.39,30905.0,34.8025,34.8025,34.7338,34.7436,30905.0
2024-03-26 13:00:00,35.39,35.4,35.33,35.34,18120.0,34.7436,34.7534,34.6847,34.6945,18120.0
2024-03-26 13:30:00,35.33,35.36,35.26,35.3,23649.0,34.6847,34.7141,34.616,34.6552,23649.0
2024-03-26 14:00:00,35.3,35.36,35.26,35.33,21641.0,34.6552,34.7141,34.616,34.6847,21641.0
2024-03-26 14:30:00,35.34,35.37,35.25,35.3,113031.0,34.6945,34.7239,34.6061,34.6552,113031.0
2024-03-26 15:00:00,35.3,35.3,35.14,35.2,292838.0,34.6552,34.6552,34.4981,34.557,292838.0
2024-03-26 15:30:00,35.21,35.21,34.9,34.93,348557.0,34.5669,34.5669,34.2625,34.292,348557.0
2024-03-27 09:30:00,35.09,35.65,34.86,35.54,195451.0,34.4491,34.9988,34.2233,34.8908,195451.0
2024-03-27 10:00:00,35.54,35.76,35.47,35.63,46819.0,34.8908,35.1068,34.8221,34.9792,46819.0
2024-03-27 10:30:00,35.62,35.84,35.62,35.76,48198.0,34.9694,35.1854,34.9694,35.1068,48198.0
2024-03-27 11:00:00,35.78,35.97,35.78,35.94,40540.0,35.1265,35.313,35.1265,35.2835,40540.0
2024-03-27 11:30:00,35.94,35.98,35.88,35.89,90172.0,35.2835,35.3228,35.2246,35.2344,90172.0
2024-03-27 12:00:00,35.9,36.02,35.85,36.0,28040.0,35.2443,35.3621,35.1952,35.3424,28040.0
2024-03-27 12:30:00,36.0,36.18,35.99,36.01,64577.0,35.3424,35.5191,35.3326,35.3523,64577.0
2024-03-27 13:00:00,35.99,36.04,35.98,36.0,29660.0,35.3326,35.3817,35.3228,35.3424,29660.0
2024-03-27 13:30:00,35.99,36.0,35.92,35.95,33399.0,35.3326,35.3424,35.2639,35.2934,33399.0
2024-03-27 14:00:00,35.96,36.06,35.92,36.06,40121.0,35.3032,35.4013,35.2639,35.4013,40121.0
2024-03-27 14:30:00,36.05,36.06,35.96,36.04,31721.0,35.3915,35.4013,35.3032,35.3817,31721.0
2024-03-27 15:00:00,36.06,36.28,36.06,36.25,47680.0,35.4013,35.6173,35.4013,35.5879,47680.0
2024-03-27 15:30:00,36.25,36.44,36.24,36.44,182740.0,35.5879,35.7744,35.5781,35.7744,182740.0
2024-03-28 09:30:00,36.45,36.64,36.26,36.37,36502.0,35.7842,35.9707,35.5977,35.7057,36502.0
2024-03-28 10:00:00,36.44,36.59,36.4,36.54,23660.0,35.7744,35.9217,35.7351,35.8726,23660.0
2024-03-28 10:30:00,36.55,36.78,36.55,36.63,24245.0,35.8824,36.1082,35.8824,35.9609,24245.0
2024-03-28 11:00:00,36.62,36.64,36.53,36.63,36525.0,35.9511,35.9707,35.8628,35.9609,36525.0
2024-03-28 11:30:00,36.62,36.7,36.6,36.65,10199.0,35.9511,36.0297,35.9315,35.9806,10199.0
2024-03-28 12:00:00,36.66,36.71,36.62,36.65,17745.0,35.9904,36.0395,35.9511,35.9806,17745.0
2024-03-28 12:30:00,36.65,36.65,36.59,36.61,15045.0,35.9806,35.9806,35.9217,35.9413,15045.0
2024-03-28 13:00:00,36.6,36.66,36.6,36.65,15346.0,35.9315,35.9904,35.9315,35.9806,15346.0
2024-03-28 13:30:00,36.66,36.67,36.6,36.61,18126.0,35.9904,36.0002,35.9315,35.9413,18126.0
2024-03-28 14:00:00,36.62,36.62,36.53,36.59,17086.0,35.9511,35.9511,35.8628,35.9217,17086.0
2024-03-28 14:30:00,36.58,36.69,36.55,36.67,27980.0,35.9118,36.0198,35.8824,36.0002,27980.0
2024-03-28 15:00:00,36.66,36.75,36.66,36.75,29417.0,35.9904,36.0787,35.9904,36.0787,29417.0
2024-03-28 15:30:00,36.75,36.84,36.72,36.74,179522.0,36.0787,36.1671,36.0493,36.0689,179522.0
2024-04-01 09:30:00,36.97,37.0,36.6,36.88,35886.0,36.2947,36.3242,35.9315,36.2064,35886.0
2024-04-01 10:00:00,36.84,36.84,36.72,36.73,48494.0,36.1671,36.1671,36.0493,36.0591,48494.0
2024-04-01 10:30:00,36.73,36.8,36.57,36.79,42364.0,36.0591,36.1278,35.902,36.118,42364.0
2024-04-01 11:00:00,36.78,36.79,36.75,36.77,17628.0,36.1082,36.118,36.0787,36.0984,17628.0
2024-04-01 11:30:00,36.77,36.79,36.7,36.7,22746.0,36.0984,36.118,36.0297,36.0297,22746.0
2024-04-01 12:00:00,36.69,36.75,36.67,36.73,23010.0,36.0198,36.0787,36.0002,36.0591,23010.0
2024-04-01 12:30:00,36.72,36.73,36.65,36.66,20634.0,36.0493,36.0591,35.9806,35.9904,20634.0
2024-04-01 13:00:00,36.65,36.73,36.64,36.71,43197.0,35.9806,36.0591,35.9707,36.0395,43197.0
2024-04-01 13:30:00,36.72,36.77,36.71,36.73,24309.0,36.0493,36.0984,36.0395,36.0591,24309.0
2024-04-01 14:00:00,36.73,36.76,36.71,36.75,32283.0,36.0591,36.0886,36.0395,36.0787,32283.0
2024-04-01 14:30:00,36.75,36.79,36.72,36.73,30429.0,36.0787,36.118,36.0493,36.0591,30429.0
2024-04-01 15:00:00,36.73,36.75,36.5,36.56,39533.0,36.0591,36.0787,35.8333,35.8922,39533.0
2024-04-01 15:30:00,36.57,36.62,36.45,36.45,280912.0,35.902,35.9511,35.7842,35.7842,280912.0
2024-04-02 09:30:00,36.07,36.24,35.59,35.8,90535.0,35.4112,35.5781,34.9399,35.1461,90535.0
2024-04-02 10:00:00,35.8,36.08,35.75,35.9,49838.0,35.1461,35.421,35.097,35.2443,49838.0
2024-04-02 10:30:00,35.91,36.2,35.86,36.13,132153.0,35.2541,35.5388,35.205,35.4701,132153.0
2024-04-02 11:00:00,36.14,36.38,36.11,36.31,49508.0,35.4799,35.7155,35.4504,35.6468,49508.0
2024-04-02 11:30:00,36.32,36.32,36.11,36.19,30051.0,35.6566,35.6566,35.4504,35.529,30051.0
2024-04-02 12:00:00,36.18,36.2,36.1,36.18,25296.0,35.5191,35.5388,35.4406,35.5191,25296.0
2024-04-02 12:30:00,36.18,36.25,36.15,36.23,20790.0,35.5191,35.5879,35.4897,35.5682,20790.0
2024-04-02 13:00:00,36.24,36.24,36.16,36.16,23114.0,35.5781,35.5781,35.4995,35.4995,23114.0
2024-04-02 13:30:00,36.16,36.19,36.04,36.06,28865.0,35.4995,35.529,35.3817,35.4013,28865.0
2024-04-02 14:00:00,36.07,36.15,36.03,36.12,28603.0,35.4112,35.4897,35.3719,35.4602,28603.0
2024-04-02 14:30:00,36.12,36.18,36.01,36.06,34009.0,35.4602,35.5191,35.3523,35.4013,34009.0
2024-04-02 15:00:00,36.06,36.07,35.97,36.06,42624.0,35.4013,35.4112,35.313,35.4013,42624.0
2024-04-02 15:30:00,36.06,36.33,36.03,36.29,292550.0,35.4013,35.6664,35.3719,35.6271,292550.0
2024-04-03 09:30:00,36.44,36.44,36.23,36.3,42725.0,35.7744,35.7744,35.5682,35.637,42725.0
2024-04-03 10:00:00,36.34,36.5,36.33,36.41,18177.0,35.6762,35.8333,35.6664,35.7449,18177.0
2024-04-03 10:30:00,36.42,36.48,36.38,36.41,27135.0,35.7548,35.8137,35.7155,35.7449,27135.0
2024-04-03 11:00:00,36.41,36.54,36.39,36.47,41596.0,35.7449,35.8726,35.7253,35.8039,41596.0
2024-04-03 11:30:00,36.47,36.56,36.45,36.46,17114.0,35.8039,35.8922,35.7842,35.794,17114.0
2024-04-03 12:00:00,36.45,36.57,36.43,36.57,33554.0,35.7842,35.902,35.7646,35.902,33554.0
2024-04-03 12:30:00,36.58,36.63,36.51,36.63,33758.0,35.9118,35.9609,35.8431,35.9609,33758.0
2024-04-03 13:00:00,36.64,36.68,36.61,36.66,38466.0,35.9707,36.01,35.9413,35.9904,38466.0
2024-04-03 13:30:00,36.66,36.71,36.63,36.63,30065.0,35.9904,36.0395,35.9609,35.9609,30065.0
2024-04-03 14:00:00,36.63,36.67,36.54,36.63,94594.0,35.9609,36.0002,35.8726,35.9609,94594.0
2024-04-03 14:30:00,36.61,36.62,36.53,36.57,34580.0,35.9413,35.9511,35.8628,35.902,34580.0
2024-04-03 15:00:00,36.57,36.62,36.45,36.48,47193.0,35.902,35.9511,35.7842,35.8137,47193.0
2024-04-03 15:30:00,36.48,36.76,36.42,36.76,279549.0,35.8137,36.0886,35.7548,36.0886,279549.0
2024-04-04 09:30:00,37.12,37.27,36.89,37.25,47148.0,36.442,36.5892,36.2162,36.5696,47148.0
2024-04-04 10:00:00,37.27,37.35,37.02,37.05,95761.0,36.5892,36.6678,36.3438,36.3733,95761.0
2024-04-04 10:30:00,37.05,37.08,36.99,37.01,25452.0,36.3733,36.4027,36.3144,36.334,25452.0
2024-04-04 11:00:00,37.02,37.02,36.87,36.87,17589.0,36.3438,36.3438,36.1965,36.1965,17589.0
2024-04-04 11:30:00,36.87,37.02,36.86,36.94,88975.0,36.1965,36.3438,36.1867,36.2653,88975.0
2024-04-04 12:00:00,36.95,37.02,36.94,37.0,24165.0,36.2751,36.3438,36.2653,36.3242,24165.0
2024-04-04 12:30:00,37.01,37.04,36.95,37.04,20267.0,36.334,36.3634,36.2751,36.3634,20267.0
2024-04-04 13:00:00,37.03,37.06,36.99,37.02,22219.0,36.3536,36.3831,36.3144,36.3438,22219.0
2024-04-04 13:30:00,37.01,37.02,36.9,36.91,24542.0,36.334,36.3438,36.226,36.2358,24542.0
2024-04-04 14:00:00,36.91,36.91,36.66,36.66,38426.0,36.2358,36.2358,35.9904,35.9904,38426.0
2024-04-04 14:30:00,36.64,36.66,36.32,36.33,32575.0,35.9707,35.9904,35.6566,35.6664,32575.0
2024-04-04 15:00:00,36.31,36.34,36.03,36.04,56170.0,35.6468,35.6762,35.3719,35.3817,56170.0
2024-04-04 15:30:00,36.03,36.18,36.03,36.05,148864.0,35.3719,35.5191,35.3719,35.3915,148864.0
2024-04-05 09:30:00,35.91,35.93,35.6,35.73,31902.0,35.2541,35.2737,34.9497,35.0774,31902.0
2024-04-05 10:00:00,35.74,35.75,35.53,35.6,28187.0,35.0872,35.097,34.881,34.9497,28187.0
2024-04-05 10:30:00,35.59,35.76,35.59,35.73,18693.0,34.9399,35.1068,34.9399,35.0774,18693.0
2024-04-05 11:00:00,35.73,35.73,35.57,35.64,18609.0,35.0774,35.0774,34.9203,34.989,18609.0
2024-04-05 11:30:00,35.62,35.64,35.56,35.59,25885.0,34.9694,34.989,34.9105,34.9399,25885.0
2024-04-05 12:00:00,35.6,35.74,35.51,35.74,27245.0,34.9497,35.0872,34.8614,35.0872,27245.0
2024-04-05 12:30:00,35.76,35.79,35.71,35.77,13725.0,35.1068,35.1363,35.0577,35.1166,13725.0
2024-04-05 13:00:00,35.76,35.76,35.62,35.68,18140.0,35.1068,35.1068,34.9694,35.0283,18140.0
2024-04-05 13:30:00,35.68,35.68,35.47,35.5,33135.0,35.0283,35.0283,34.8221,34.8516,33135.0
2024-04-05 14:00:00,35.49,35.59,35.44,35.51,22844.0,34.8418,34.9399,34.7927,34.8614,22844.0
2024-04-05 14:30:00,35.53,35.59,35.52,35.53,19415.0,34.881,34.9399,34.8712,34.881,19415.0
2024-04-05 15:00:00,35.54,35.59,35.52,35.59,20229.0,34.8908,34.9399,34.8712,34.9399,20229.0
2024-04-05 15:30:00,35.59,35.63,35.43,35.43,169797.0,34.9399,34.9792,34.7828,34.7828,169797.0
2024-04-08 09:30:00,35.8,36.23,35.74,35.98,22374.0,35.1461,35.5682,35.0872,35.3228,22374.0
2024-04-08 10:00:00,35.97,35.98,35.72,35.82,48958.0,35.313,35.3228,35.0676,35.1657,48958.0
2024-04-08 10:30:00,35.82,35.99,35.82,35.94,26004.0,35.1657,35.3326,35.1657,35.2835,26004.0
2024-04-08 11:00:00,35.94,35.94,35.77,35.79,54363.0,35.2835,35.2835,35.1166,35.1363,54363.0
2024-04-08 11:30:00,35.79,35.79,35.66,35.69,22823.0,35.1363,35.1363,35.0086,35.0381,22823.0
2024-04-08 12:00:00,35.68,35.73,35.58,35.7,49856.0,35.0283,35.0774,34.9301,35.0479,49856.0
2024-04-08 12:30:00,35.7,35.81,35.67,35.81,22467.0,35.0479,35.1559,35.0185,35.1559,22467.0
2024-04-08 13:00:00,35.81,35.84,35.74,35.84,11221.0,35.1559,35.1854,35.0872,35.1854,11221.0
2024-04-08 13:30:00,35.84,35.94,35.84,35.92,17820.0,35.1854,35.2835,35.1854,35.2639,17820.0
2024-04-08 14:00:00,35.92,35.92,35.87,35.9,13125.0,35.2639,35.2639,35.2148,35.2443,13125.0
2024-04-08 14:30:00,35.89,35.89,35.78,35.87,28075.0,35.2344,35.2344,35.1265,35.2148,28075.0
2024-04-08 15:00:00,35.87,35.92,35.84,35.85,34275.0,35.2148,35.2639,35.1854,35.1952,34275.0
2024-04-08 15:30:00,35.85,35.94,35.83,35.91,117468.0,35.1952,35.2835,35.1755,35.2541,117468.0
2024-04-09 09:30:00,35.54,36.03,35.38,35.98,136486.0,34.8908,35.3719,34.7338,35.3228,136486.0
2024-04-09 10:00:00,36.03,36.54,36.02,36.37,62627.0,35.3719,35.8726,35.3621,35.7057,62627.0
2024-04-09 10:30:00,36.34,36.35,36.21,36.29,39341.0,35.6762,35.686,35.5486,35.6271,39341.0
2024-04-09 11:00:00,36.28,36.3,36.03,36.12,40853.0,35.6173,35.637,35.3719,35.4602,40853.0
2024-04-09 11:30:00,36.12,36.2,36.07,36.16,27506.0,35.4602,35.5388,35.4112,35.4995,27506.0
2024-04-09 12:00:00,36.15,36.29,36.15,36.23,17692.0,35.4897,35.6271,35.4897,35.5682,17692.0
2024-04-09 12:30:00,36.23,36.26,36.17,36.19,20623.0,35.5682,35.5977,35.5093,35.529,20623.0
2024-04-09 13:00:00,36.17,36.28,36.14,36.27,23651.0,35.5093,35.6173,35.4799,35.6075,23651.0
2024-04-09 13:30:00,36.27,36.36,36.24,36.34,27476.0,35.6075,35.6959,35.5781,35.6762,27476.0
2024-04-09 14:00:00,36.3,36.35,36.24,36.32,29675.0,35.637,35.686,35.5781,35.6566,29675.0
2024-04-09 14:30:00,36.32,36.32,36.05,36.05,58520.0,35.6566,35.6566,35.3915,35.3915,58520.0
2024-04-09 15:00:00,36.05,36.34,35.99,36.34,52342.0,35.3915,35.6762,35.3326,35.6762,52342.0
2024-04-09 15:30:00,36.33,36.35,36.17,36.2,218703.0,35.6664,35.686,35.5093,35.5388,218703.0
2024-04-10 09:30:00,35.18,35.18,34.78,35.16,52547.0,34.5374,34.5374,34.1447,34.5178,52547.0
2024-04-10 10:00:00,35.16,35.33,35.12,35.29,16979.0,34.5178,34.6847,34.4785,34.6454,16979.0
2024-04-10 10:30:00,35.29,35.43,35.17,35.18,15643.0,34.6454,34.7828,34.5276,34.5374,15643.0
2024-04-10 11:00:00,35.18,35.27,35.15,35.27,18261.0,34.5374,34.6258,34.508,34.6258,18261.0
2024-04-10 11:30:00,35.27,35.27,35.08,35.1,19058.0,34.6258,34.6258,34.4392,34.4589,19058.0
2024-04-10 12:00:00,35.08,35.09,35.01,35.07,14875.0,34.4392,34.4491,34.3705,34.4294,14875.0
2024-04-10 12:30:00,35.06,35.11,34.99,35.11,22131.0,34.4196,34.4687,34.3509,34.4687,22131.0
2024-04-10 13:00:00,35.12,35.16,34.94,35.08,21097.0,34.4785,34.5178,34.3018,34.4392,21097.0
2024-04-10 13:30:00,35.08,35.09,34.92,35.03,24516.0,34.4392,34.4491,34.2822,34.3902,24516.0
2024-04-10 14:00:00,35.03,35.07,34.87,34.92,28199.0,34.3902,34.4294,34.2331,34.2822,28199.0
2024-04-10 14:30:00,34.92,35.06,34.9,34.98,35608.0,34.2822,34.4196,34.2625,34.3411,35608.0
2024-04-10 15:00:00,34.96,35.27,34.94,35.19,40836.0,34.3214,34.6258,34.3018,34.5472,40836.0
2024-04-10 15:30:00,35.19,35.31,35.09,35.23,184111.0,34.5472,34.665,34.4491,34.5865,184111.0
2024-04-11 09:30:00,35.2,35.3,34.9,35.2,26654.0,34.557,34.6552,34.2625,34.557,26654.0
2024-04-11 10:00:00,35.14,35.14,34.89,34.92,14048.0,34.4981,34.4981,34.2527,34.2822,14048.0
2024-04-11 10:30:00,34.89,34.96,34.83,34.85,27579.0,34.2527,34.3214,34.1938,34.2134,27579.0
2024-04-11 11:00:00,34.85,34.85,34.76,34.83,12324.0,34.2134,34.2134,34.1251,34.1938,12324.0
2024-04-11 11:30:00,34.82,35.01,34.81,35.0,16561.0,34.184,34.3705,34.1742,34.3607,16561.0
2024-04-11 12:00:00,35.0,35.04,34.96,34.96,13172.0,34.3607,34.4,34.3214,34.3214,13172.0
2024-04-11 12:30:00,34.95,35.02,34.94,35.0,9251.0,34.3116,34.3803,34.3018,34.3607,9251.0
2024-04-11 13:00:00,34.98,35.18,34.98,35.16,20527.0,34.3411,34.5374,34.3411,34.5178,20527.0
2024-04-11 13:30:00,35.16,35.21,35.1,35.2,9728.0,34.5178,34.5669,34.4589,34.557,9728.0
2024-04-11 14:00:00,35.21,35.3,35.2,35.24,16786.0,34.5669,34.6552,34.557,34.5963,16786.0
2024-04-11 14:30:00,35.24,35.26,35.19,35.21,19010.0,34.5963,34.616,34.5472,34.5669,19010.0
2024-04-11 15:00:00,35.21,35.24,35.15,35.23,32202.0,34.5669,34.5963,34.508,34.5865,32202.0
2024-04-11 15:30:00,35.22,35.44,34.99,35.33,629927.0,34.5767,34.7927,34.3509,34.6847,629927.0
2024-04-12 09:30:00,34.93,35.11,34.79,34.99,21075.0,34.292,34.4687,34.1545,34.3509,21075.0
2024-04-12 10:00:00,34.97,34.97,34.76,34.89,16753.0,34.3313,34.3313,34.1251,34.2527,16753.0
2024-04-12 10:30:00,34.9,35.02,34.85,34.92,22578.0,34.2625,34.3803,34.2134,34.2822,22578.0
2024-04-12 11:00:00,34.92,34.96,34.79,34.86,18675.0,34.2822,34.3214,34.1545,34.2233,18675.0
2024-04-12 11:30:00,34.86,34.89,34.82,34.86,16861.0,34.2233,34.2527,34.184,34.2233,16861.0
2024-04-12 12:00:00,34.85,34.85,34.68,34.7,24662.0,34.2134,34.2134,34.0465,34.0662,24662.0
2024-04-12 12:30:00,34.69,34.71,34.53,34.58,40437.0,34.0564,34.076,33.8993,33.9484,40437.0
2024-04-12 13:00:00,34.59,34.65,34.55,34.58,20665.0,33.9582,34.0171,33.9189,33.9484,20665.0
2024-04-12 13:30:00,34.59,34.65,34.56,34.63,21405.0,33.9582,34.0171,33.9287,33.9975,21405.0
2024-04-12 14:00:00,34.63,34.67,34.56,34.6,21110.0,33.9975,34.0367,33.9287,33.968,21110.0
2024-04-12 14:30:00,34.61,34.62,34.54,34.54,37894.0,33.9778,33.9876,33.9091,33.9091,37894.0
2024-04-12 15:00:00,34.54,34.58,34.49,34.54,28008.0,33.9091,33.9484,33.86,33.9091,28008.0
2024-04-12 15:30:00,34.54,34.63,34.47,34.57,193760.0,33.9091,33.9975,33.8404,33.9386,193760.0
2024-04-15 09:30:00,34.87,35.16,34.87,35.0,21802.0,34.2331,34.5178,34.2331,34.3607,21802.0
2024-04-15 10:00:00,35.02,35.02,34.43,34.43,19893.0,34.3803,34.3803,33.8011,33.8011,19893.0
2024-04-15 10:30:00,34.41,34.53,34.4,34.46,20389.0,33.7815,33.8993,33.7717,33.8306,20389.0
2024-04-15 11:00:00,34.44,34.47,34.39,34.47,13364.0,33.8109,33.8404,33.7618,33.8404,13364.0
2024-04-15 11:30:00,34.48,34.68,34.48,34.64,61220.0,33.8502,34.0465,33.8502,34.0073,61220.0
2024-04-15 12:00:00,34.64,34.69,34.5,34.51,22574.0,34.0073,34.0564,33.8698,33.8797,22574.0
2024-04-15 12:30:00,34.51,34.51,34.34,34.44,29916.0,33.8797,33.8797,33.7128,33.8109,29916.0
2024-04-15 13:00:00,34.42,34.42,34.24,34.25,11412.0,33.7913,33.7913,33.6146,33.6244,11412.0
2024-04-15 13:30:00,34.23,34.27,34.16,34.26,21933.0,33.6048,33.644,33.536,33.6342,21933.0
2024-04-15 14:00:00,34.25,34.29,34.14,34.14,18855.0,33.6244,33.6637,33.5164,33.5164,18855.0
2024-04-15 14:30:00,34.13,34.2,34.06,34.16,24396.0,33.5066,33.5753,33.4379,33.536,24396.0
2024-04-15 15:00:00,34.15,34.18,34.02,34.11,34469.0,33.5262,33.5557,33.3986,33.487,34469.0
2024-04-15 15:30:00,34.11,34.17,33.96,33.97,195558.0,33.487,33.5459,33.3397,33.3495,195558.0
2024-04-16 09:30:00,33.8,33.99,33.55,33.63,31016.0,33.1826,33.3692,32.9372,33.0157,31016.0
2024-04-16 10:00:00,33.61,33.78,33.54,33.71,14565.0,32.9961,33.163,32.9274,33.0943,14565.0
2024-04-16 10:30:00,33.69,33.79,33.62,33.68,13873.0,33.0746,33.1728,33.0059,33.0648,13873.0
2024-04-16 11:00:00,33.69,33.96,33.68,33.96,25022.0,33.0746,33.3397,33.0648,33.3397,25022.0
2024-04-16 11:30:00,33.95,34.02,33.93,33.96,18491.0,33.3299,33.3986,33.3102,33.3397,18491.0
2024-04-16 12:00:00,33.96,34.1,33.93,34.1,21887.0,33.3397,33.4771,33.3102,33.4771,21887.0
2024-04-16 12:30:00,34.08,34.08,33.97,34.01,13055.0,33.4575,33.4575,33.3495,33.3888,13055.0
2024-04-16 13:00:00,34.02,34.03,33.92,33.92,17125.0,33.3986,33.4084,33.3004,33.3004,17125.0
2024-04-16 13:30:00,33.92,33.96,33.74,33.89,30760.0,33.3004,33.3397,33.1237,33.271,30760.0
2024-04-16 14:00:00,33.87,34.04,33.69,33.73,30752.0,33.2513,33.4182,33.0746,33.1139,30752.0
2024-04-16 14:30:00,33.75,33.88,33.72,33.86,54185.0,33.1335,33.2612,33.1041,33.2415,54185.0
2024-04-16 15:00:00,33.87,33.93,33.82,33.93,42248.0,33.2513,33.3102,33.2023,33.3102,42248.0
2024-04-16 15:30:00,33.92,33.92,33.65,33.65,178877.0,33.3004,33.3004,33.0354,33.0354,178877.0
2024-04-17 09:30:00,33.83,34.28,33.77,34.12,26544.0,33.2121,33.6539,33.1532,33.4968,26544.0
2024-04-17 10:00:00,34.13,34.13,33.95,34.01,17191.0,33.5066,33.5066,33.3299,33.3888,17191.0
2024-04-17 10:30:00,33.97,33.97,33.8,33.91,21691.0,33.3495,33.3495,33.1826,33.2906,21691.0
2024-04-17 11:00:00,33.92,33.99,33.73,33.75,71055.0,33.3004,33.3692,33.1139,33.1335,71055.0
2024-04-17 11:30:00,33.73,33.74,33.62,33.71,28065.0,33.1139,33.1237,33.0059,33.0943,28065.0
2024-04-17 12:00:00,33.7,33.7,33.54,33.62,23144.0,33.0844,33.0844,32.9274,33.0059,23144.0
2024-04-17 12:30:00,33.61,33.65,33.56,33.6,23976.0,32.9961,33.0354,32.947,32.9863,23976.0
2024-04-17 13:00:00,33.6,33.8,33.59,33.79,23807.0,32.9863,33.1826,32.9765,33.1728,23807.0
2024-04-17 13:30:00,33.79,33.91,33.72,33.88,47669.0,33.1728,33.2906,33.1041,33.2612,47669.0
2024-04-17 14:00:00,33.88,33.91,33.73,33.74,35979.0,33.2612,33.2906,33.1139,33.1237,35979.0
2024-04-17 14:30:00,33.75,33.8,33.55,33.58,40649.0,33.1335,33.1826,32.9372,32.9666,40649.0
2024-04-17 15:00:00,33.58,33.59,33.45,33.5,88503.0,32.9666,32.9765,32.839,32.8881,88503.0
2024-04-17 15:30:00,33.51,33.62,33.45,33.47,170110.0,32.8979,33.0059,32.839,32.8586,170110.0
2024-04-18 09:30:00,33.52,33.67,33.36,33.67,22701.0,32.9077,33.055,32.7507,33.055,22701.0
2024-04-18 10:00:00,33.69,33.71,33.49,33.71,27011.0,33.0746,33.0943,32.8783,33.0943,27011.0
2024-04-18 10:30:00,33.7,33.76,33.62,33.67,14812.0,33.0844,33.1434,33.0059,33.055,14812.0
2024-04-18 11:00:00,33.67,33.74,33.66,33.67,10713.0,33.055,33.1237,33.0452,33.055,10713.0
2024-04-18 11:30:00,33.69,33.7,33.54,33.59,10474.0,33.0746,33.0844,32.9274,32.9765,10474.0
2024-04-18 12:00:00,33.6,33.68,33.56,33.68,12287.0,32.9863,33.0648,32.947,33.0648,12287.0
2024-04-18 12:30:00,33.68,33.69,33.49,33.5,14051.0,33.0648,33.0746,32.8783,32.8881,14051.0
2024-04-18 13:00:00,33.51,33.52,33.4,33.49,15331.0,32.8979,32.9077,32.7899,32.8783,15331.0
2024-04-18 13:30:00,33.54,33.55,33.32,33.38,15341.0,32.9274,32.9372,32.7114,32.7703,15341.0
2024-04-18 14:00:00,33.37,33.42,33.32,33.36,17929.0,32.7605,32.8096,32.7114,32.7507,17929.0
2024-04-18 14:30:00,33.35,33.42,33.33,33.41,98917.0,32.7408,32.8096,32.7212,32.7997,98917.0
2024-04-18 15:00:00,33.42,33.5,33.41,33.48,93671.0,32.8096,32.8881,32.7997,32.8685,93671.0
2024-04-18 15:30:00,33.48,33.58,33.47,33.52,203215.0,32.8685,32.9666,32.8586,32.9077,203215.0
2024-04-19 09:30:00,33.41,33.84,33.37,33.82,22537.0,32.7997,33.2219,32.7605,33.2023,22537.0
2024-04-19 10:00:00,33.82,33.82,33.59,33.71,24325.0,33.2023,33.2023,32.9765,33.0943,24325.0
2024-04-19 10:30:00,33.72,33.82,33.7,33.75,25720.0,33.1041,33.2023,33.0844,33.1335,25720.0
2024-04-19 11:00:00,33.73,33.83,33.7,33.73,18631.0,33.1139,33.2121,33.0844,33.1139,18631.0
2024-04-19 11:30:00,33.73,33.79,33.7,33.77,24551.0,33.1139,33.1728,33.0844,33.1532,24551.0
2024-04-19 12:00:00,33.77,33.8,33.64,33.65,42304.0,33.1532,33.1826,33.0255,33.0354,42304.0
2024-04-19 12:30:00,33.65,33.82,33.65,33.76,26853.0,33.0354,33.2023,33.0354,33.1434,26853.0
2024-04-19 13:00:00,33.75,33.85,33.75,33.76,26686.0,33.1335,33.2317,33.1335,33.1434,26686.0
2024-04-19 13:30:00,33.77,33.87,33.74,33.75,19634.0,33.1532,33.2513,33.1237,33.1335,19634.0
2024-04-19 14:00:00,33.75,33.77,33.66,33.68,44805.0,33.1335,33.1532,33.0452,33.0648,44805.0
2024-04-19 14:30:00,33.68,33.8,33.65,33.79,52925.0,33.0648,33.1826,33.0354,33.1728,52925.0
2024-04-19 15:00:00,33.78,33.83,33.74,33.8,67052.0,33.163,33.2121,33.1237,33.1826,67052.0
2024-04-19 15:30:00,33.79,33.81,33.64,33.73,266142.0,33.1728,33.1924,33.0255,33.1139,266142.0
2024-04-22 09:30:00,33.83,33.83,33.46,33.58,26919.0,33.2121,33.2121,32.8488,32.9666,26919.0
2024-04-22 10:00:00,33.57,33.61,33.48,33.54,30273.0,32.9568,32.9961,32.8685,32.9274,30273.0
2024-04-22 10:30:00,33.53,33.77,33.49,33.62,67214.0,32.9176,33.1532,32.8783,33.0059,67214.0
2024-04-22 11:00:00,33.62,33.63,33.53,33.54,18751.0,33.0059,33.0157,32.9176,32.9274,18751.0
2024-04-22 11:30:00,33.55,33.58,33.49,33.54,26507.0,32.9372,32.9666,32.8783,32.9274,26507.0
2024-04-22 12:00:00,33.55,33.7,33.52,33.66,19251.0,32.9372,33.0844,32.9077,33.0452,19251.0
2024-04-22 12:30:00,33.66,33.76,33.65,33.73,15074.0,33.0452,33.1434,33.0354,33.1139,15074.0
2024-04-22 13:00:00,33.73,33.82,33.72,33.82,21888.0,33.1139,33.2023,33.1041,33.2023,21888.0
2024-04-22 13:30:00,33.82,33.93,33.79,33.88,17882.0,33.2023,33.3102,33.1728,33.2612,17882.0
2024-04-22 14:00:00,33.89,34.02,33.89,33.99,26053.0,33.271,33.3986,33.271,33.3692,26053.0
2024-04-22 14:30:00,33.98,34.02,33.92,34.0,26952.0,33.3593,33.3986,33.3004,33.379,26952.0
2024-04-22 15:00:00,34.0,34.03,33.93,33.98,36091.0,33.379,33.4084,33.3102,33.3593,36091.0
2024-04-22 15:30:00,33.98,33.98,33.65,33.72,235080.0,33.3593,33.3593,33.0354,33.1041,235080.0
2024-04-23 09:30:00,33.75,34.25,33.45,34.2,30094.0,33.1335,33.6244,32.839,33.5753,30094.0
2024-04-23 10:00:00,34.23,34.36,34.16,34.32,32070.0,33.6048,33.7324,33.536,33.6931,32070.0
2024-04-23 10:30:00,34.32,34.37,34.23,34.28,17682.0,33.6931,33.7422,33.6048,33.6539,17682.0
2024-04-23 11:00:00,34.27,34.34,34.18,34.3,19906.0,33.644,33.7128,33.5557,33.6735,19906.0
2024-04-23 11:30:00,34.3,34.31,34.2,34.25,11438.0,33.6735,33.6833,33.5753,33.6244,11438.0
2024-04-23 12:00:00,34.25,34.27,34.2,34.26,11276.0,33.6244,33.644,33.5753,33.6342,11276.0
2024-04-23 12:30:00,34.27,34.3,34.22,34.26,12781.0,33.644,33.6735,33.5949,33.6342,12781.0
2024-04-23 13:00:00,34.25,34.37,34.24,34.37,15938.0,33.6244,33.7422,33.6146,33.7422,15938.0
2024-04-23 13:30:00,34.37,34.4,34.32,34.33,17585.0,33.7422,33.7717,33.6931,33.7029,17585.0
2024-04-23 14:00:00,34.32,34.34,34.27,34.34,22621.0,33.6931,33.7128,33.644,33.7128,22621.0
2024-04-23 14:30:00,34.32,34.35,34.26,34.34,23399.0,33.6931,33.7226,33.6342,33.7128,23399.0
2024-04-23 15:00:00,34.34,34.35,34.29,34.33,44149.0,33.7128,33.7226,33.6637,33.7029,44149.0
2024-04-23 15:30:00,34.34,34.46,34.24,34.25,165778.0,33.7128,33.8306,33.6146,33.6244,165778.0
2024-04-24 09:30:00,34.19,34.68,34.14,34.58,32118.0,33.5655,34.0465,33.5164,33.9484,32118.0
2024-04-24 10:00:00,34.57,34.62,34.44,34.59,74894.0,33.9386,33.9876,33.8109,33.9582,74894.0
2024-04-24 10:30:00,34.59,34.6,34.25,34.27,17483.0,33.9582,33.968,33.6244,33.644,17483.0
2024-04-24 11:00:00,34.27,34.27,34.07,34.09,26929.0,33.644,33.644,33.4477,33.4673,26929.0
2024-04-24 11:30:00,34.1,34.15,33.99,34.07,39138.0,33.4771,33.5262,33.3692,33.4477,39138.0
2024-04-24 12:00:00,34.07,34.18,34.05,34.17,21161.0,33.4477,33.5557,33.4281,33.5459,21161.0
2024-04-24 12:30:00,34.16,34.16,34.06,34.14,26285.0,33.536,33.536,33.4379,33.5164,26285.0
2024-04-24 13:00:00,34.14,34.17,34.1,34.13,26191.0,33.5164,33.5459,33.4771,33.5066,26191.0
2024-04-24 13:30:00,34.12,34.32,34.1,34.3,74014.0,33.4968,33.6931,33.4771,33.6735,74014.0
2024-04-24 14:00:00,34.29,34.32,34.22,34.29,24015.0,33.6637,33.6931,33.5949,33.6637,24015.0
2024-04-24 14:30:00,34.28,34.29,34.2,34.2,18874.0,33.6539,33.6637,33.5753,33.5753,18874.0
2024-04-24 15:00:00,34.18,34.26,34.18,34.26,28398.0,33.5557,33.6342,33.5557,33.6342,28398.0
2024-04-24 15:30:00,34.25,34.42,34.19,34.42,134107.0,33.6244,33.7913,33.5655,33.7913,134107.0
2024-04-25 09:30:00,34.11,34.37,33.83,33.99,27883.0,33.487,33.7422,33.2121,33.3692,27883.0
2024-04-25 10:00:00,33.98,34.32,33.9,34.32,14005.0,33.3593,33.6931,33.2808,33.6931,14005.0
2024-04-25 10:30:00,34.33,34.36,34.14,34.21,21559.0,33.7029,33.7324,33.5164,33.5851,21559.0
2024-04-25 11:00:00,34.21,34.26,34.18,34.24,23733.0,33.5851,33.6342,33.5557,33.6146,23733.0
2024-04-25 11:30:00,34.23,34.23,34.13,34.2,28351.0,33.6048,33.6048,33.5066,33.5753,28351.0
2024-04-25 12:00:00,34.21,34.3,34.17,34.25,11241.0,33.5851,33.6735,33.5459,33.6244,11241.0
2024-04-25 12:30:00,34.25,34.29,34.21,34.27,11770.0,33.6244,33.6637,33.5851,33.644,11770.0
2024-04-25 13:00:00,34.26,34.31,34.24,34.31,11495.0,33.6342,33.6833,33.6146,33.6833,11495.0
2024-04-25 13:30:00,34.3,34.43,34.3,34.37,14955.0,33.6735,33.8011,33.6735,33.7422,14955.0
2024-04-25 14:00:00,34.36,34.36,34.24,34.25,21299.0,33.7324,33.7324,33.6146,33.6244,21299.0
2024-04-25 14:30:00,34.24,34.32,34.24,34.29,42921.0,33.6146,33.6931,33.6146,33.6637,42921.0
2024-04-25 15:00:00,34.29,34.43,34.29,34.4,42550.0,33.6637,33.8011,33.6637,33.7717,42550.0
2024-04-25 15:30:00,34.4,34.4,34.25,34.37,155208.0,33.7717,33.7717,33.6244,33.7422,155208.0
2024-04-26 09:30:00,34.4,34.97,34.25,34.97,24815.0,33.7717,34.3313,33.6244,34.3313,24815.0
2024-04-26 10:00:00,34.96,35.08,34.75,34.85,45666.0,34.3214,34.4392,34.1153,34.2134,45666.0
2024-04-26 10:30:00,34.84,34.88,34.73,34.77,23037.0,34.2036,34.2429,34.0956,34.1349,23037.0
2024-04-26 11:00:00,34.78,34.94,34.77,34.8,32511.0,34.1447,34.3018,34.1349,34.1644,32511.0
2024-04-26 11:30:00,34.8,34.94,34.75,34.93,63456.0,34.1644,34.3018,34.1153,34.292,63456.0
2024-04-26 12:00:00,34.93,34.96,34.86,34.93,45406.0,34.292,34.3214,34.2233,34.292,45406.0
2024-04-26 12:30:00,34.93,35.01,34.9,34.98,37048.0,34.292,34.3705,34.2625,34.3411,37048.0
2024-04-26 13:00:00,34.99,35.0,34.92,34.96,27172.0,34.3509,34.3607,34.2822,34.3214,27172.0
2024-04-26 13:30:00,34.95,35.02,34.93,34.96,38588.0,34.3116,34.3803,34.292,34.3214,38588.0
2024-04-26 14:00:00,34.95,34.99,34.92,34.99,21016.0,34.3116,34.3509,34.2822,34.3509,21016.0
2024-04-26 14:30:00,34.98,35.0,34.93,34.98,37376.0,34.3411,34.3607,34.292,34.3411,37376.0
2024-04-26 15:00:00,34.97,34.99,34.86,34.91,50530.0,34.3313,34.3509,34.2233,34.2723,50530.0
2024-04-26 15:30:00,34.9,35.1,34.88,34.96,234731.0,34.2625,34.4589,34.2429,34.3214,234731.0
2024-04-29 09:30:00,35.25,35.57,35.21,35.38,42362.0,34.6061,34.9203,34.5669,34.7338,42362.0
2024-04-29 10:00:00,35.4,35.58,35.39,35.58,40685.0,34.7534,34.9301,34.7436,34.9301,40685.0
2024-04-29 10:30:00,35.57,35.65,35.56,35.59,37327.0,34.9203,34.9988,34.9105,34.9399,37327.0
2024-04-29 11:00:00,35.59,35.73,35.58,35.71,35839.0,34.9399,35.0774,34.9301,35.0577,35839.0
2024-04-29 11:30:00,35.7,35.7,35.56,35.59,50735.0,35.0479,35.0479,34.9105,34.9399,50735.0
2024-04-29 12:00:00,35.59,35.61,35.53,35.58,29320.0,34.9399,34.9596,34.881,34.9301,29320.0
2024-04-29 12:30:00,35.57,35.63,35.49,35.5,49323.0,34.9203,34.9792,34.8418,34.8516,49323.0
2024-04-29 13:00:00,35.49,35.7,35.48,35.68,38173.0,34.8418,35.0479,34.8319,35.0283,38173.0
2024-04-29 13:30:00,35.66,35.69,35.61,35.64,32857.0,35.0086,35.0381,34.9596,34.989,32857.0
2024-04-29 14:00:00,35.63,35.68,35.6,35.61,27745.0,34.9792,35.0283,34.9497,34.9596,27745.0
2024-04-29 14:30:00,35.6,35.66,35.53,35.65,27754.0,34.9497,35.0086,34.881,34.9988,27754.0
2024-04-29 15:00:00,35.64,35.64,35.49,35.51,112810.0,34.989,34.989,34.8418,34.8614,112810.0
2024-04-29 15:30:00,35.51,35.71,35.47,35.71,514075.0,34.8614,35.0577,34.8221,35.0577,514075.0
2024-04-30 09:30:00,42.82,42.88,39.9,39.95,1666177.0,42.0379,42.0968,39.1712,39.2203,1666177.0
2024-04-30 10:00:00,39.94,40.34,39.77,39.9,1627008.0,39.2105,39.6032,39.0436,39.1712,1627008.0
2024-04-30 10:30:00,39.86,40.15,39.7,39.81,1148854.0,39.1319,39.4166,38.9749,39.0828,1148854.0
2024-04-30 11:00:00,39.82,39.96,39.21,39.31,1101589.0,39.0927,39.2301,38.4938,38.592,1101589.0
2024-04-30 11:30:00,39.3,39.45,38.93,39.12,681338.0,38.5822,38.7294,38.2189,38.4054,681338.0
2024-04-30 12:00:00,39.14,39.29,38.83,38.98,542299.0,38.4251,38.5723,38.1207,38.268,542299.0
2024-04-30 12:30:00,38.97,38.98,38.55,38.94,565417.0,38.2582,38.268,37.8459,38.2287,565417.0
2024-04-30 13:00:00,38.93,39.21,38.63,38.81,542259.0,38.2189,38.4938,37.9244,38.1011,542259.0
2024-04-30 13:30:00,38.81,38.91,38.6,38.77,568201.0,38.1011,38.1993,37.8949,38.0618,568201.0
2024-04-30 14:00:00,38.77,39.21,38.64,38.67,562952.0,38.0618,38.4938,37.9342,37.9637,562952.0
2024-04-30 14:30:00,38.67,38.77,38.49,38.59,438991.0,37.9637,38.0618,37.787,37.8851,438991.0
2024-04-30 15:00:00,38.59,38.73,38.46,38.54,633054.0,37.8851,38.0226,37.7575,37.836,633054.0
2024-04-30 15:30:00,38.53,38.56,38.16,38.28,1686844.0,37.8262,37.8557,37.463,37.5808,1686844.0
2024-05-01 09:30:00,38.57,38.57,37.77,38.12,450299.0,37.8655,37.8655,37.0801,37.4237,450299.0
2024-05-01 10:00:00,38.11,38.74,37.96,38.59,288790.0,37.4139,38.0324,37.2666,37.8851,288790.0
2024-05-01 10:30:00,38.56,38.65,38.38,38.6,135559.0,37.8557,37.944,37.679,37.8949,135559.0
2024-05-01 11:00:00,38.62,38.66,38.41,38.55,161616.0,37.9146,37.9539,37.7084,37.8459,161616.0
2024-05-01 11:30:00,38.55,38.58,38.31,38.53,67531.0,37.8459,37.8753,37.6102,37.8262,67531.0
2024-05-01 12:00:00,38.52,38.61,38.49,38.59,78602.0,37.8164,37.9048,37.787,37.8851,78602.0
2024-05-01 12:30:00,38.59,38.67,38.43,38.46,98242.0,37.8851,37.9637,37.7281,37.7575,98242.0
2024-05-01 13:00:00,38.47,38.57,38.4,38.57,69587.0,37.7673,37.8655,37.6986,37.8655,69587.0
2024-05-01 13:30:00,38.56,38.62,38.48,38.53,121481.0,37.8557,37.9146,37.7771,37.8262,121481.0
2024-05-01 14:00:00,38.53,38.84,38.51,38.82,249247.0,37.8262,38.1306,37.8066,38.1109,249247.0
2024-05-01 14:30:00,38.8,39.37,38.6,39.23,299045.0,38.0913,38.6509,37.8949,38.5134,299045.0
2024-05-01 15:00:00,39.24,39.39,39.04,39.08,415860.0,38.5233,38.6705,38.3269,38.3662,415860.0
2024-05-01 15:30:00,39.06,39.14,38.97,38.99,867506.0,38.3465,38.4251,38.2582,38.2778,867506.0
2024-05-02 09:30:00,39.31,39.59,38.64,38.82,65679.0,38.592,38.8669,37.9342,38.1109,65679.0
2024-05-02 10:00:00,38.76,38.76,38.28,38.48,62853.0,38.052,38.052,37.5808,37.7771,62853.0
2024-05-02 10:30:00,38.47,38.58,38.28,38.52,49891.0,37.7673,37.8753,37.5808,37.8164,49891.0
2024-05-02 11:00:00,38.52,38.58,38.46,38.51,104097.0,37.8164,37.8753,37.7575,37.8066,104097.0
2024-05-02 11:30:00,38.52,38.63,38.46,38.5,202918.0,37.8164,37.9244,37.7575,37.7968,202918.0
2024-05-02 12:00:00,38.5,38.58,38.47,38.51,61726.0,37.7968,37.8753,37.7673,37.8066,61726.0
2024-05-02 12:30:00,38.51,38.58,38.46,38.49,97938.0,37.8066,37.8753,37.7575,37.787,97938.0
2024-05-02 13:00:00,38.48,38.6,38.48,38.54,127978.0,37.7771,37.8949,37.7771,37.836,127978.0
2024-05-02 13:30:00,38.54,38.85,38.5,38.85,148645.0,37.836,38.1404,37.7968,38.1404,148645.0
2024-05-02 14:00:00,38.85,39.01,38.76,38.99,88130.0,38.1404,38.2975,38.052,38.2778,88130.0
2024-05-02 14:30:00,39.0,39.05,38.93,38.99,59214.0,38.2876,38.3367,38.2189,38.2778,59214.0
2024-05-02 15:00:00,38.98,39.05,38.96,39.02,106457.0,38.268,38.3367,38.2484,38.3073,106457.0
2024-05-02 15:30:00,39.01,39.43,38.98,39.4,541384.0,38.2975,38.7098,38.268,38.6803,541384.0
2024-05-03 09:30:00,39.95,40.29,39.73,40.24,188765.0,39.2203,39.5541,39.0043,39.505,188765.0
2024-05-03 10:00:00,40.28,40.31,39.65,39.71,58425.0,39.5443,39.5737,38.9258,38.9847,58425.0
2024-05-03 10:30:00,39.73,39.87,39.44,39.45,211544.0,39.0043,39.1417,38.7196,38.7294,211544.0
2024-05-03 11:00:00,39.5,39.53,39.26,39.4,29401.0,38.7785,38.808,38.5429,38.6803,29401.0
2024-05-03 11:30:00,39.42,39.6,39.39,39.49,152547.0,38.7,38.8767,38.6705,38.7687,152547.0
2024-05-03 12:00:00,39.5,39.55,39.41,39.5,111269.0,38.7785,38.8276,38.6902,38.7785,111269.0
2024-05-03 12:30:00,39.5,39.71,39.49,39.69,212017.0,38.7785,38.9847,38.7687,38.965,212017.0
2024-05-03 13:00:00,39.69,39.74,39.54,39.73,295771.0,38.965,39.0141,38.8178,39.0043,295771.0
2024-05-03 13:30:00,39.73,40.01,39.72,39.96,184021.0,39.0043,39.2792,38.9945,39.2301,184021.0
2024-05-03 14:00:00,39.95,40.04,39.94,39.98,136896.0,39.2203,39.3086,39.2105,39.2497,136896.0
2024-05-03 14:30:00,39.97,40.17,39.95,40.09,286534.0,39.2399,39.4363,39.2203,39.3577,286534.0
2024-05-03 15:00:00,40.1,40.27,40.02,40.12,242162.0,39.3675,39.5344,39.289,39.3872,242162.0
2024-05-03 15:30:00,40.13,40.16,39.99,40.09,424375.0,39.397,39.4265,39.2596,39.3577,424375.0
2024-05-06 09:30:00,41.9,41.9,41.07,41.19,305921.0,41.1347,41.1347,40.3198,40.4376,305921.0
2024-05-06 10:00:00,41.18,41.27,41.0,41.08,273444.0,40.4278,40.5162,40.2511,40.3296,273444.0
2024-05-06 10:30:00,41.09,41.5,41.08,41.41,427318.0,40.3395,40.742,40.3296,40.6536,427318.0
2024-05-06 11:00:00,41.43,41.44,41.08,41.13,185712.0,40.6733,40.6831,40.3296,40.3787,185712.0
2024-05-06 11:30:00,41.11,41.38,40.96,41.35,113536.0,40.3591,40.6242,40.2118,40.5947,113536.0
2024-05-06 12:00:00,41.39,41.41,41.28,41.38,59328.0,40.634,40.6536,40.526,40.6242,59328.0
2024-05-06 12:30:00,41.37,41.38,41.18,41.32,61403.0,40.6144,40.6242,40.4278,40.5653,61403.0
2024-05-06 13:00:00,41.32,41.41,41.27,41.32,64344.0,40.5653,40.6536,40.5162,40.5653,64344.0
2024-05-06 13:30:00,41.34,41.37,41.15,41.2,54255.0,40.5849,40.6144,40.3984,40.4475,54255.0
2024-05-06 14:00:00,41.2,41.26,41.08,41.23,59787.0,40.4475,40.5064,40.3296,40.4769,59787.0
2024-05-06 14:30:00,41.24,41.26,41.16,41.22,51240.0,40.4867,40.5064,40.4082,40.4671,51240.0
2024-05-06 15:00:00,41.23,41.31,40.96,41.07,158001.0,40.4769,40.5554,40.2118,40.3198,158001.0
2024-05-06 15:30:00,41.07,41.12,40.87,41.12,318924.0,40.3198,40.3689,40.1235,40.3689,318924.0
2024-05-07 09:30:00,41.91,42.0,41.59,41.66,112843.0,41.2621,41.3507,40.947,41.0159,112843.0
2024-05-07 10:00:00,41.68,41.73,41.52,41.6,83977.0,41.0356,41.0849,40.8781,40.9569,83977.0
2024-05-07 10:30:00,41.62,41.7,41.56,41.68,193617.0,40.9766,41.0553,40.9175,41.0356,193617.0
2024-05-07 11:00:00,41.71,41.87,41.62,41.76,67534.0,41.0652,41.2227,40.9766,41.1144,67534.0
2024-05-07 11:30:00,41.78,41.83,41.69,41.74,35846.0,41.1341,41.1833,41.0455,41.0947,35846.0
2024-05-07 12:00:00,41.73,41.91,41.7,41.87,49250.0,41.0849,41.2621,41.0553,41.2227,49250.0
2024-05-07 12:30:00,41.87,42.0,41.8,42.0,75340.0,41.2227,41.3507,41.1538,41.3507,75340.0
2024-05-07 13:00:00,42.0,42.24,41.96,42.02,422602.0,41.3507,41.587,41.3113,41.3704,422602.0
2024-05-07 13:30:00,42.02,42.15,41.89,42.02,433242.0,41.3704,41.4984,41.2424,41.3704,433242.0
2024-05-07 14:00:00,42.04,42.1,41.97,42.02,85644.0,41.3901,41.4491,41.3211,41.3704,85644.0
2024-05-07 14:30:00,42.02,42.06,41.98,42.03,144402.0,41.3704,41.4098,41.331,41.3802,144402.0
2024-05-07 15:00:00,42.04,42.1,41.95,42.0,387214.0,41.3901,41.4491,41.3015,41.3507,387214.0
2024-05-07 15:30:00,42.0,42.29,41.97,42.0,744478.0,41.3507,41.6362,41.3211,41.3507,744478.0
2024-05-08 09:30:00,41.65,42.23,41.65,42.14,345245.0,41.0061,41.5771,41.0061,41.4885,345245.0
2024-05-08 10:00:00,42.14,42.75,42.09,42.7,151312.0,41.4885,42.0891,41.4393,42.0399,151312.0
2024-05-08 10:30:00,42.71,42.83,42.42,42.5,249890.0,42.0497,42.1678,41.7642,41.8429,249890.0
2024-05-08 11:00:00,42.49,42.54,42.35,42.51,258023.0,41.8331,41.8823,41.6953,41.8528,258023.0
2024-05-08 11:30:00,42.51,42.51,42.37,42.45,148668.0,41.8528,41.8528,41.715,41.7937,148668.0
2024-05-08 12:00:00,42.45,42.54,42.44,42.49,137967.0,41.7937,41.8823,41.7839,41.8331,137967.0
2024-05-08 12:30:00,42.48,42.49,42.28,42.28,94358.0,41.8233,41.8331,41.6264,41.6264,94358.0
2024-05-08 13:00:00,42.29,42.63,42.23,42.63,71128.0,41.6362,41.9709,41.5771,41.9709,71128.0
2024-05-08 13:30:00,42.63,42.94,42.61,42.92,194305.0,41.9709,42.2761,41.9512,42.2565,194305.0
2024-05-08 14:00:00,42.91,42.94,42.58,42.64,239280.0,42.2466,42.2761,41.9217,41.9808,239280.0
2024-05-08 14:30:00,42.65,42.77,42.49,42.49,83173.0,41.9906,42.1088,41.8331,41.8331,83173.0
2024-05-08 15:00:00,42.47,42.47,42.38,42.43,62466.0,41.8134,41.8134,41.7248,41.774,62466.0
2024-05-08 15:30:00,42.41,42.79,42.35,42.55,408022.0,41.7543,42.1285,41.6953,41.8922,408022.0
2024-05-09 09:30:00,42.69,42.86,42.47,42.49,197047.0,42.03,42.1974,41.8134,41.8331,197047.0
2024-05-09 10:00:00,42.48,42.56,42.35,42.52,99876.0,41.8233,41.902,41.6953,41.8626,99876.0
2024-05-09 10:30:00,42.5,42.68,42.5,42.59,41217.0,41.8429,42.0202,41.8429,41.9316,41217.0
2024-05-09 11:00:00,42.62,42.62,42.26,42.38,43474.0,41.9611,41.9611,41.6067,41.7248,43474.0
2024-05-09 11:30:00,42.38,42.39,42.29,42.33,33652.0,41.7248,41.7347,41.6362,41.6756,33652.0
2024-05-09 12:00:00,42.34,42.34,42.21,42.24,25635.0,41.6854,41.6854,41.5574,41.587,25635.0
2024-05-09 12:30:00,42.24,42.31,42.19,42.31,17690.0,41.587,41.6559,41.5377,41.6559,17690.0
2024-05-09 13:00:00,42.29,42.43,42.28,42.34,23833.0,41.6362,41.774,41.6264,41.6854,23833.0
2024-05-09 13:30:00,42.34,42.49,42.31,42.46,55174.0,41.6854,41.8331,41.6559,41.8036,55174.0
2024-05-09 14:00:00,42.46,42.5,42.39,42.5,29049.0,41.8036,41.8429,41.7347,41.8429,29049.0
2024-05-09 14:30:00,42.48,42.67,42.48,42.64,36538.0,41.8233,42.0103,41.8233,41.9808,36538.0
2024-05-09 15:00:00,42.64,42.78,42.64,42.77,71239.0,41.9808,42.1186,41.9808,42.1088,71239.0
2024-05-09 15:30:00,42.77,42.83,42.52,42.63,425310.0,42.1088,42.1678,41.8626,41.9709,425310.0
2024-05-10 09:30:00,42.85,43.11,42.43,42.48,70380.0,42.1875,42.4435,41.774,41.8233,70380.0
2024-05-10 10:00:00,42.48,42.48,42.1,42.11,32783.0,41.8233,41.8233,41.4491,41.459,32783.0
2024-05-10 10:30:00,42.08,42.18,42.01,42.1,18552.0,41.4294,41.5279,41.3605,41.4491,18552.0
2024-05-10 11:00:00,42.12,42.14,41.95,41.99,33923.0,41.4688,41.4885,41.3015,41.3408,33923.0
2024-05-10 11:30:00,41.98,42.13,41.96,42.1,36514.0,41.331,41.4787,41.3113,41.4491,36514.0
2024-05-10 12:00:00,42.09,42.09,41.97,42.0,19575.0,41.4393,41.4393,41.3211,41.3507,19575.0
2024-05-10 12:30:00,42.0,42.1,42.0,42.03,30322.0,41.3507,41.4491,41.3507,41.3802,30322.0
2024-05-10 13:00:00,42.03,42.21,42.02,42.19,34688.0,41.3802,41.5574,41.3704,41.5377,34688.0
2024-05-10 13:30:00,42.18,42.21,42.01,42.09,40656.0,41.5279,41.5574,41.3605,41.4393,40656.0
2024-05-10 14:00:00,42.09,42.22,42.01,42.22,57158.0,41.4393,41.5673,41.3605,41.5673,57158.0
2024-05-10 14:30:00,42.21,42.3,42.13,42.27,87446.0,41.5574,41.646,41.4787,41.6165,87446.0
2024-05-10 15:00:00,42.26,42.3,42.16,42.18,101201.0,41.6067,41.646,41.5082,41.5279,101201.0
2024-05-10 15:30:00,42.18,42.37,42.11,42.34,331941.0,41.5279,41.715,41.459,41.6854,331941.0
2024-05-13 09:30:00,42.46,42.62,42.35,42.45,74132.0,41.8036,41.9611,41.6953,41.7937,74132.0
2024-05-13 10:00:00,42.46,42.58,42.35,42.37,189534.0,41.8036,41.9217,41.6953,41.715,189534.0
2024-05-13 10:30:00,42.37,42.45,42.18,42.28,75248.0,41.715,41.7937,41.5279,41.6264,75248.0
2024-05-13 11:00:00,42.29,42.76,42.23,42.65,237475.0,41.6362,42.0989,41.5771,41.9906,237475.0
2024-05-13 11:30:00,42.64,42.64,42.46,42.49,38827.0,41.9808,41.9808,41.8036,41.8331,38827.0
2024-05-13 12:00:00,42.46,42.54,42.46,42.49,19543.0,41.8036,41.8823,41.8036,41.8331,19543.0
2024-05-13 12:30:00,42.48,42.56,42.46,42.49,32846.0,41.8233,41.902,41.8036,41.8331,32846.0
2024-05-13 13:00:00,42.49,42.56,42.45,42.52,53092.0,41.8331,41.902,41.7937,41.8626,53092.0
2024-05-13 13:30:00,42.52,42.55,42.39,42.5,30621.0,41.8626,41.8922,41.7347,41.8429,30621.0
2024-05-13 14:00:00,42.49,42.5,42.41,42.46,29836.0,41.8331,41.8429,41.7543,41.8036,29836.0
2024-05-13 14:30:00,42.46,42.53,42.46,42.5,51194.0,41.8036,41.8725,41.8036,41.8429,51194.0
2024-05-13 15:00:00,42.5,42.63,42.48,42.61,70477.0,41.8429,41.9709,41.8233,41.9512,70477.0
2024-05-13 15:30:00,42.59,42.74,42.53,42.62,310195.0,41.9316,42.0792,41.8725,41.9611,310195.0
2024-05-14 09:30:00,43.0,43.0,42.39,42.73,110867.0,42.3352,42.3352,41.7347,42.0694,110867.0
2024-05-14 10:00:00,42.71,42.72,42.46,42.57,90153.0,42.0497,42.0595,41.8036,41.9119,90153.0
2024-05-14 10:30:00,42.58,42.58,42.44,42.51,63632.0,41.9217,41.9217,41.7839,41.8528,63632.0
2024-05-14 11:00:00,42.51,42.56,42.41,42.42,39155.0,41.8528,41.902,41.7543,41.7642,39155.0
2024-05-14 11:30:00,42.42,42.53,42.41,42.47,49321.0,41.7642,41.8725,41.7543,41.8134,49321.0
2024-05-14 12:00:00,42.47,42.53,42.43,42.52,22343.0,41.8134,41.8725,41.774,41.8626,22343.0
2024-05-14 12:30:00,42.52,42.55,42.43,42.46,40533.0,41.8626,41.8922,41.774,41.8036,40533.0
2024-05-14 13:00:00,42.46,42.48,42.41,42.47,20591.0,41.8036,41.8233,41.7543,41.8134,20591.0
2024-05-14 13:30:00,42.47,42.57,42.47,42.54,23413.0,41.8134,41.9119,41.8134,41.8823,23413.0
2024-05-14 14:00:00,42.54,42.63,42.53,42.61,17082.0,41.8823,41.9709,41.8725,41.9512,17082.0
2024-05-14 14:30:00,42.6,42.69,42.6,42.64,17602.0,41.9414,42.03,41.9414,41.9808,17602.0
2024-05-14 15:00:00,42.64,42.67,42.54,42.58,25946.0,41.9808,42.0103,41.8823,41.9217,25946.0
2024-05-14 15:30:00,42.58,42.72,42.54,42.68,161578.0,41.9217,42.0595,41.8823,42.0202,161578.0
2024-05-15 09:30:00,43.08,43.14,42.68,42.88,71832.0,42.414,42.4731,42.0202,42.2171,71832.0
2024-05-15 10:00:00,42.88,43.0,42.73,42.84,20814.0,42.2171,42.3352,42.0694,42.1777,20814.0
2024-05-15 10:30:00,42.84,43.0,42.82,42.96,24475.0,42.1777,42.3352,42.158,42.2958,24475.0
2024-05-15 11:00:00,42.98,43.04,42.95,43.02,41857.0,42.3155,42.3746,42.286,42.3549,41857.0
2024-05-15 11:30:00,43.02,43.03,42.95,43.03,30118.0,42.3549,42.3648,42.286,42.3648,30118.0
2024-05-15 12:00:00,43.04,43.1,42.97,43.07,91166.0,42.3746,42.4337,42.3057,42.4041,91166.0
2024-05-15 12:30:00,43.08,43.08,42.97,43.0,57488.0,42.414,42.414,42.3057,42.3352,57488.0
2024-05-15 13:00:00,43.02,43.07,42.99,43.0,45675.0,42.3549,42.4041,42.3254,42.3352,45675.0
2024-05-15 13:30:00,43.01,43.03,42.97,43.0,29121.0,42.3451,42.3648,42.3057,42.3352,29121.0
2024-05-15 14:00:00,43.01,43.05,42.99,43.01,46138.0,42.3451,42.3844,42.3254,42.3451,46138.0
2024-05-15 14:30:00,43.03,43.03,42.9,42.95,42900.0,42.3648,42.3648,42.2368,42.286,42900.0
2024-05-15 15:00:00,42.95,43.03,42.92,43.01,88165.0,42.286,42.3648,42.2565,42.3451,88165.0
2024-05-15 15:30:00,43.0,43.05,42.9,43.02,197842.0,42.3352,42.3844,42.2368,42.3549,197842.0
2024-05-16 09:30:00,42.98,42.98,42.63,42.83,39281.0,42.3155,42.3155,41.9709,42.1678,39281.0
2024-05-16 10:00:00,42.84,42.86,42.68,42.76,29713.0,42.1777,42.1974,42.0202,42.0989,29713.0
2024-05-16 10:30:00,42.77,42.8,42.68,42.79,21370.0,42.1088,42.1383,42.0202,42.1285,21370.0
2024-05-16 11:00:00,42.77,42.82,42.65,42.78,44785.0,42.1088,42.158,41.9906,42.1186,44785.0
2024-05-16 11:30:00,42.79,43.0,42.75,42.98,85087.0,42.1285,42.3352,42.0891,42.3155,85087.0
2024-05-16 12:00:00,42.97,43.08,42.95,43.05,15277.0,42.3057,42.414,42.286,42.3844,15277.0
2024-05-16 12:30:00,43.04,43.08,43.0,43.05,16941.0,42.3746,42.414,42.3352,42.3844,16941.0
2024-05-16 13:00:00,43.05,43.09,43.03,43.06,41179.0,42.3844,42.4238,42.3648,42.3943,41179.0
2024-05-16 13:30:00,43.06,43.12,43.0,43.03,125806.0,42.3943,42.4534,42.3352,42.3648,125806.0
2024-05-16 14:00:00,43.02,43.03,42.97,43.0,77368.0,42.3549,42.3648,42.3057,42.3352,77368.0
2024-05-16 14:30:00,43.01,43.08,43.01,43.06,14571.0,42.3451,42.414,42.3451,42.3943,14571.0
2024-05-16 15:00:00,43.07,43.08,43.02,43.04,21319.0,42.4041,42.414,42.3549,42.3746,21319.0
2024-05-16 15:30:00,43.03,43.04,42.59,42.63,279057.0,42.3648,42.3746,41.9316,41.9709,279057.0
2024-05-17 09:30:00,42.69,42.76,42.56,42.59,55161.0,42.03,42.0989,41.902,41.9316,55161.0
2024-05-17 10:00:00,42.59,42.85,42.58,42.8,79865.0,41.9316,42.1875,41.9217,42.1383,79865.0
2024-05-17 10:30:00,42.8,42.8,42.56,42.62,112562.0,42.1383,42.1383,41.902,41.9611,112562.0
2024-05-17 11:00:00,42.62,42.62,42.45,42.49,34138.0,41.9611,41.9611,41.7937,41.8331,34138.0
2024-05-17 11:30:00,42.48,42.56,42.47,42.48,28041.0,41.8233,41.902,41.8134,41.8233,28041.0
2024-05-17 12:00:00,42.49,42.56,42.41,42.41,69465.0,41.8331,41.902,41.7543,41.7543,69465.0
2024-05-17 12:30:00,42.41,42.51,42.41,42.49,43253.0,41.7543,41.8528,41.7543,41.8331,43253.0
2024-05-17 13:00:00,42.48,42.59,42.47,42.52,40760.0,41.8233,41.9316,41.8134,41.8626,40760.0
2024-05-17 13:30:00,42.52,42.69,42.5,42.65,41075.0,41.8626,42.03,41.8429,41.9906,41075.0
2024-05-17 14:00:00,42.64,42.65,42.5,42.55,49267.0,41.9808,41.9906,41.8429,41.8922,49267.0
2024-05-17 14:30:00,42.55,42.69,42.54,42.69,44793.0,41.8922,42.03,41.8823,42.03,44793.0
2024-05-17 15:00:00,42.69,42.76,42.66,42.73,54020.0,42.03,42.0989,42.0005,42.0694,54020.0
2024-05-17 15:30:00,42.73,42.87,42.66,42.78,210116.0,42.0694,42.2072,42.0005,42.1186,210116.0
2024-05-20 09:30:00,42.75,42.9,42.59,42.86,18279.0,42.0891,42.2368,41.9316,42.1974,18279.0
2024-05-20 10:00:00,42.87,42.96,42.8,42.85,18565.0,42.2072,42.2958,42.1383,42.1875,18565.0
2024-05-20 10:30:00,42.86,42.89,42.71,42.71,85155.0,42.1974,42.2269,42.0497,42.0497,85155.0
2024-05-20 11:00:00,42.73,42.78,42.63,42.76,26027.0,42.0694,42.1186,41.9709,42.0989,26027.0
2024-05-20 11:30:00,42.77,42.79,42.72,42.75,24889.0,42.1088,42.1285,42.0595,42.0891,24889.0
2024-05-20 12:00:00,42.76,42.79,42.72,42.77,39620.0,42.0989,42.1285,42.0595,42.1088,39620.0
2024-05-20 12:30:00,42.76,42.79,42.67,42.68,21533.0,42.0989,42.1285,42.0103,42.0202,21533.0
2024-05-20 13:00:00,42.67,42.67,42.56,42.57,25071.0,42.0103,42.0103,41.902,41.9119,25071.0
2024-05-20 13:30:00,42.55,42.61,42.53,42.57,24370.0,41.8922,41.9512,41.8725,41.9119,24370.0
2024-05-20 14:00:00,42.57,42.65,42.55,42.64,33666.0,41.9119,41.9906,41.8922,41.9808,33666.0
2024-05-20 14:30:00,42.65,42.79,42.64,42.65,62661.0,41.9906,42.1285,41.9808,41.9906,62661.0
2024-05-20 15:00:00,42.65,42.71,42.63,42.66,42108.0,41.9906,42.0497,41.9709,42.0005,42108.0
2024-05-20 15:30:00,42.65,42.66,42.49,42.53,194361.0,41.9906,42.0005,41.8331,41.8725,194361.0
2024-05-21 09:30:00,42.4,42.8,42.28,42.44,169049.0,41.7445,42.1383,41.6264,41.7839,169049.0
2024-05-21 10:00:00,42.39,42.6,42.39,42.56,44744.0,41.7347,41.9414,41.7347,41.902,44744.0
2024-05-21 10:30:00,42.55,42.57,42.48,42.49,59613.0,41.8922,41.9119,41.8233,41.8331,59613.0
2024-05-21 11:00:00,42.51,42.51,42.36,42.36,24605.0,41.8528,41.8528,41.7051,41.7051,24605.0
2024-05-21 11:30:00,42.35,42.39,42.3,42.3,14560.0,41.6953,41.7347,41.646,41.646,14560.0
2024-05-21 12:00:00,42.3,42.31,42.21,42.29,45552.0,41.646,41.6559,41.5574,41.6362,45552.0
2024-05-21 12:30:00,42.3,42.33,42.26,42.31,15803.0,41.646,41.6756,41.6067,41.6559,15803.0
2024-05-21 13:00:00,42.32,42.38,42.3,42.35,13599.0,41.6657,41.7248,41.646,41.6953,13599.0
2024-05-21 13:30:00,42.37,42.43,42.34,42.43,12915.0,41.715,41.774,41.6854,41.774,12915.0
2024-05-21 14:00:00,42.42,42.48,42.38,42.44,14145.0,41.7642,41.8233,41.7248,41.7839,14145.0
2024-05-21 14:30:00,42.44,42.47,42.3,42.32,23567.0,41.7839,41.8134,41.646,41.6657,23567.0
2024-05-21 15:00:00,42.32,42.41,42.29,42.39,42683.0,41.6657,41.7543,41.6362,41.7347,42683.0
2024-05-21 15:30:00,42.38,42.57,42.34,42.56,268420.0,41.7248,41.9119,41.6854,41.902,268420.0
2024-05-22 09:30:00,42.47,42.55,42.16,42.54,61038.0,41.8134,41.8922,41.5082,41.8823,61038.0
2024-05-22 10:00:00,42.56,42.56,42.22,42.23,12128.0,41.902,41.902,41.5673,41.5771,12128.0
2024-05-22 10:30:00,42.24,42.24,42.1,42.18,15515.0,41.587,41.587,41.4491,41.5279,15515.0
2024-05-22 11:00:00,42.18,42.21,41.8,41.88,35199.0,41.5279,41.5574,41.1538,41.2325,35199.0
2024-05-22 11:30:00,41.88,41.94,41.77,41.93,56117.0,41.2325,41.2916,41.1242,41.2818,56117.0
2024-05-22 12:00:00,41.91,41.94,41.87,41.91,37331.0,41.2621,41.2916,41.2227,41.2621,37331.0
2024-05-22 12:30:00,41.91,41.92,41.89,41.9,19809.0,41.2621,41.2719,41.2424,41.2522,19809.0
2024-05-22 13:00:00,41.9,41.93,41.87,41.91,32314.0,41.2522,41.2818,41.2227,41.2621,32314.0
2024-05-22 13:30:00,41.9,41.98,41.87,41.96,19823.0,41.2522,41.331,41.2227,41.3113,19823.0
2024-05-22 14:00:00,41.96,42.07,41.85,41.91,71389.0,41.3113,41.4196,41.203,41.2621,71389.0
2024-05-22 14:30:00,41.89,41.95,41.82,41.86,41320.0,41.2424,41.3015,41.1735,41.2128,41320.0
2024-05-22 15:00:00,41.84,41.91,41.78,41.9,25131.0,41.1932,41.2621,41.1341,41.2522,25131.0
2024-05-22 15:30:00,41.9,42.06,41.78,42.0,178566.0,41.2522,41.4098,41.1341,41.3507,178566.0
2024-05-23 09:30:00,42.22,42.32,41.82,41.83,30075.0,41.5673,41.6657,41.1735,41.1833,30075.0
2024-05-23 10:00:00,41.81,41.96,41.7,41.76,27657.0,41.1636,41.3113,41.0553,41.1144,27657.0
2024-05-23 10:30:00,41.77,41.79,41.67,41.7,13579.0,41.1242,41.1439,41.0258,41.0553,13579.0
2024-05-23 11:00:00,41.7,42.04,41.7,42.03,78845.0,41.0553,41.3901,41.0553,41.3802,78845.0
2024-05-23 11:30:00,42.04,42.2,42.01,42.14,71493.0,41.3901,41.5476,41.3605,41.4885,71493.0
2024-05-23 12:00:00,42.12,42.16,42.1,42.15,9569.0,41.4688,41.5082,41.4491,41.4984,9569.0
2024-05-23 12:30:00,42.16,42.21,42.09,42.11,19032.0,41.5082,41.5574,41.4393,41.459,19032.0
2024-05-23 13:00:00,42.1,42.13,42.05,42.12,17126.0,41.4491,41.4787,41.3999,41.4688,17126.0
2024-05-23 13:30:00,42.12,42.12,41.96,41.98,25572.0,41.4688,41.4688,41.3113,41.331,25572.0
2024-05-23 14:00:00,41.98,41.98,41.84,41.84,26819.0,41.331,41.331,41.1932,41.1932,26819.0
2024-05-23 14:30:00,41.83,41.89,41.8,41.84,22810.0,41.1833,41.2424,41.1538,41.1932,22810.0
2024-05-23 15:00:00,41.85,41.91,41.84,41.84,20483.0,41.203,41.2621,41.1932,41.1932,20483.0
2024-05-23 15:30:00,41.85,41.92,41.83,41.87,141121.0,41.203,41.2719,41.1833,41.2227,141121.0
2024-05-24 09:30:00,42.15,42.27,42.11,42.25,80231.0,41.4984,41.6165,41.459,41.5968,80231.0
2024-05-24 10:00:00,42.26,42.3,42.12,42.16,135871.0,41.6067,41.646,41.4688,41.5082,135871.0
2024-05-24 10:30:00,42.14,42.27,42.13,42.27,32332.0,41.4885,41.6165,41.4787,41.6165,32332.0
2024-05-24 11:00:00,42.26,42.31,42.2,42.24,33592.0,41.6067,41.6559,41.5476,41.587,33592.0
2024-05-24 11:30:00,42.24,42.29,42.12,42.17,46895.0,41.587,41.6362,41.4688,41.5181,46895.0
2024-05-24 12:00:00,42.14,42.33,42.13,42.31,15207.0,41.4885,41.6756,41.4787,41.6559,15207.0
2024-05-24 12:30:00,42.32,42.34,42.26,42.27,29582.0,41.6657,41.6854,41.6067,41.6165,29582.0
2024-05-24 13:00:00,42.27,42.27,42.13,42.15,43444.0,41.6165,41.6165,41.4787,41.4984,43444.0
2024-05-24 13:30:00,42.14,42.2,42.12,42.14,9272.0,41.4885,41.5476,41.4688,41.4885,9272.0
2024-05-24 14:00:00,42.15,42.16,41.98,42.0,16595.0,41.4984,41.5082,41.331,41.3507,16595.0
2024-05-24 14:30:00,42.01,42.11,42.0,42.04,67112.0,41.3605,41.459,41.3507,41.3901,67112.0
2024-05-24 15:00:00,42.04,42.04,41.97,42.02,23583.0,41.3901,41.3901,41.3211,41.3704,23583.0
2024-05-24 15:30:00,42.02,42.03,41.83,41.85,184158.0,41.3704,41.3802,41.1833,41.203,184158.0
2024-05-28 09:30:00,42.5,42.6,42.17,42.28,85863.0,41.8429,41.9414,41.5181,41.6264,85863.0
2024-05-28 10:00:00,42.31,42.44,42.08,42.15,145249.0,41.6559,41.7839,41.4294,41.4984,145249.0
2024-05-28 10:30:00,42.14,42.29,42.08,42.19,37630.0,41.4885,41.6362,41.4294,41.5377,37630.0
2024-05-28 11:00:00,42.18,42.38,42.15,42.32,78026.0,41.5279,41.7248,41.4984,41.6657,78026.0
2024-05-28 11:30:00,42.3,42.32,42.09,42.21,14859.0,41.646,41.6657,41.4393,41.5574,14859.0
2024-05-28 12:00:00,42.21,42.3,42.15,42.27,45583.0,41.5574,41.646,41.4984,41.6165,45583.0
2024-05-28 12:30:00,42.28,42.28,42.1,42.14,13103.0,41.6264,41.6264,41.4491,41.4885,13103.0
2024-05-28 13:00:00,42.12,42.13,41.97,41.97,8641.0,41.4688,41.4787,41.3211,41.3211,8641.0
2024-05-28 13:30:00,41.94,41.97,41.81,41.87,13834.0,41.2916,41.3211,41.1636,41.2227,13834.0
2024-05-28 14:00:00,41.87,41.93,41.8,41.82,25388.0,41.2227,41.2818,41.1538,41.1735,25388.0
2024-05-28 14:30:00,41.8,41.86,41.78,41.83,16797.0,41.1538,41.2128,41.1341,41.1833,16797.0
2024-05-28 15:00:00,41.83,41.86,41.74,41.8,91117.0,41.1833,41.2128,41.0947,41.1538,91117.0
2024-05-28 15:30:00,41.8,41.8,41.68,41.76,159603.0,41.1538,41.1538,41.0356,41.1144,159603.0
2024-05-29 09:30:00,41.17,41.38,41.07,41.07,22011.0,40.5335,40.7403,40.4351,40.4351,22011.0
2024-05-29 10:00:00,41.07,41.08,40.82,40.88,27342.0,40.4351,40.4449,40.1889,40.248,27342.0
2024-05-29 10:30:00,40.88,40.92,40.77,40.87,24020.0,40.248,40.2874,40.1397,40.2381,24020.0
2024-05-29 11:00:00,40.89,40.9,40.81,40.83,38041.0,40.2578,40.2677,40.1791,40.1988,38041.0
2024-05-29 11:30:00,40.82,40.83,40.71,40.81,50911.0,40.1889,40.1988,40.0806,40.1791,50911.0
2024-05-29 12:00:00,40.81,40.81,40.69,40.75,51350.0,40.1791,40.1791,40.0609,40.12,51350.0
2024-05-29 12:30:00,40.74,40.74,40.63,40.71,24073.0,40.1102,40.1102,40.0019,40.0806,24073.0
2024-05-29 13:00:00,40.7,40.73,40.61,40.72,36803.0,40.0708,40.1003,39.9822,40.0905,36803.0
2024-05-29 13:30:00,40.73,40.77,40.65,40.69,72587.0,40.1003,40.1397,40.0216,40.0609,72587.0
2024-05-29 14:00:00,40.69,40.72,40.59,40.59,33752.0,40.0609,40.0905,39.9625,39.9625,33752.0
2024-05-29 14:30:00,40.59,40.65,40.48,40.54,55802.0,39.9625,40.0216,39.8542,39.9133,55802.0
2024-05-29 15:00:00,40.55,40.7,40.55,40.63,80057.0,39.9231,40.0708,39.9231,40.0019,80057.0
2024-05-29 15:30:00,40.62,40.7,40.46,40.48,461919.0,39.992,40.0708,39.8345,39.8542,461919.0
2024-05-30 09:30:00,40.53,40.72,40.35,40.41,24970.0,39.9034,40.0905,39.7262,39.7853,24970.0
2024-05-30 10:00:00,40.41,40.5,40.29,40.37,31176.0,39.7853,39.8739,39.6671,39.7459,31176.0
2024-05-30 10:30:00,40.36,40.69,40.35,40.6,52862.0,39.736,40.0609,39.7262,39.9723,52862.0
2024-05-30 11:00:00,40.6,40.67,40.46,40.6,94728.0,39.9723,40.0412,39.8345,39.9723,94728.0
2024-05-30 11:30:00,40.59,40.6,40.37,40.42,56814.0,39.9625,39.9723,39.7459,39.7951,56814.0
2024-05-30 12:00:00,40.42,40.48,40.37,40.44,62547.0,39.7951,39.8542,39.7459,39.8148,62547.0
2024-05-30 12:30:00,40.45,40.52,40.44,40.49,40218.0,39.8246,39.8936,39.8148,39.864,40218.0
2024-05-30 13:00:00,40.48,40.55,40.35,40.4,24418.0,39.8542,39.9231,39.7262,39.7754,24418.0
2024-05-30 13:30:00,40.41,40.51,40.36,40.49,58086.0,39.7853,39.8837,39.736,39.864,58086.0
2024-05-30 14:00:00,40.48,40.51,40.34,40.46,196982.0,39.8542,39.8837,39.7163,39.8345,196982.0
2024-05-30 14:30:00,40.46,40.7,40.45,40.58,89471.0,39.8345,40.0708,39.8246,39.9526,89471.0
2024-05-30 15:00:00,40.58,40.74,40.46,40.73,57903.0,39.9526,40.1102,39.8345,40.1003,57903.0
2024-05-30 15:30:00,40.73,40.76,40.46,40.49,208214.0,40.1003,40.1298,39.8345,39.864,208214.0
2024-05-31 09:30:00,40.6,40.9,40.28,40.68,44512.0,39.9723,40.2677,39.6573,40.0511,44512.0
2024-05-31 10:00:00,40.68,40.75,40.61,40.7,32166.0,40.0511,40.12,39.9822,40.0708,32166.0
2024-05-31 10:30:00,40.65,40.67,40.34,40.35,44028.0,40.0216,40.0412,39.7163,39.7262,44028.0
2024-05-31 11:00:00,40.38,40.53,40.32,40.5,41350.0,39.7557,39.9034,39.6967,39.8739,41350.0
2024-05-31 11:30:00,40.49,40.53,40.42,40.47,20748.0,39.864,39.9034,39.7951,39.8443,20748.0
2024-05-31 12:00:00,40.47,40.65,40.42,40.65,21723.0,39.8443,40.0216,39.7951,40.0216,21723.0
2024-05-31 12:30:00,40.65,40.88,40.63,40.84,29776.0,40.0216,40.248,40.0019,40.2086,29776.0
2024-05-31 13:00:00,40.84,41.04,40.81,41.04,43901.0,40.2086,40.4055,40.1791,40.4055,43901.0
2024-05-31 13:30:00,41.04,41.08,40.99,41.02,25852.0,40.4055,40.4449,40.3563,40.3858,25852.0
2024-05-31 14:00:00,41.01,41.09,40.99,41.04,24364.0,40.376,40.4547,40.3563,40.4055,24364.0
2024-05-31 14:30:00,41.04,41.06,40.98,41.04,40184.0,40.4055,40.4252,40.3464,40.4055,40184.0
2024-05-31 15:00:00,41.04,41.06,41.0,41.04,53904.0,40.4055,40.4252,40.3661,40.4055,53904.0
2024-05-31 15:30:00,41.04,41.34,41.03,41.34,229409.0,40.4055,40.7009,40.3957,40.7009,229409.0
2024-06-03 09:30:00,41.53,41.59,41.17,41.38,44345.0,40.8879,40.947,40.5335,40.7403,44345.0
2024-06-03 10:00:00,41.41,41.5,41.36,41.48,55387.0,40.7698,40.8584,40.7206,40.8387,55387.0
2024-06-03 10:30:00,41.46,41.62,41.4,41.58,126211.0,40.819,40.9766,40.76,40.9372,126211.0
2024-06-03 11:00:00,41.56,41.58,41.42,41.55,96895.0,40.9175,40.9372,40.7796,40.9076,96895.0
2024-06-03 11:30:00,41.58,41.59,41.29,41.53,458054.0,40.9372,40.947,40.6517,40.8879,458054.0
2024-06-03 12:00:00,41.54,41.73,41.53,41.59,217739.0,40.8978,41.0849,40.8879,40.947,217739.0
2024-06-03 12:30:00,41.6,41.62,41.43,41.54,71919.0,40.9569,40.9766,40.7895,40.8978,71919.0
2024-06-03 13:00:00,41.54,41.57,41.3,41.36,131610.0,40.8978,40.9273,40.6615,40.7206,131610.0
2024-06-03 13:30:00,41.35,41.5,41.32,41.39,39201.0,40.7107,40.8584,40.6812,40.7501,39201.0
2024-06-03 14:00:00,41.4,41.52,41.34,41.45,60095.0,40.76,40.8781,40.7009,40.8092,60095.0
2024-06-03 14:30:00,41.44,41.45,41.28,41.34,113972.0,40.7993,40.8092,40.6418,40.7009,113972.0
2024-06-03 15:00:00,41.34,41.4,41.28,41.35,96134.0,40.7009,40.76,40.6418,40.7107,96134.0
2024-06-03 15:30:00,41.35,41.43,41.16,41.19,381879.0,40.7107,40.7895,40.5237,40.5532,381879.0
2024-06-04 09:30:00,40.65,40.74,40.35,40.53,28043.0,40.0216,40.1102,39.7262,39.9034,28043.0
2024-06-04 10:00:00,40.55,40.6,40.4,40.55,87830.0,39.9231,39.9723,39.7754,39.9231,87830.0
2024-06-04 10:30:00,40.55,40.57,40.11,40.12,43507.0,39.9231,39.9428,39.4899,39.4997,43507.0
2024-06-04 11:00:00,40.11,40.25,40.03,40.07,84738.0,39.4899,39.6277,39.4111,39.4505,84738.0
2024-06-04 11:30:00,40.07,40.14,39.96,40.05,44100.0,39.4505,39.5194,39.3422,39.4308,44100.0
2024-06-04 12:00:00,40.04,40.09,39.92,40.07,39154.0,39.421,39.4702,39.3028,39.4505,39154.0
2024-06-04 12:30:00,40.06,40.06,39.93,39.94,23249.0,39.4407,39.4407,39.3127,39.3225,23249.0
2024-06-04 13:00:00,39.96,40.07,39.93,40.02,28756.0,39.3422,39.4505,39.3127,39.4013,28756.0
2024-06-04 13:30:00,40.03,40.1,39.98,40.09,17762.0,39.4111,39.4801,39.3619,39.4702,17762.0
2024-06-04 14:00:00,40.1,40.43,40.1,40.41,59426.0,39.4801,39.805,39.4801,39.7853,59426.0
2024-06-04 14:30:00,40.4,40.51,40.38,40.4,83258.0,39.7754,39.8837,39.7557,39.7754,83258.0
2024-06-04 15:00:00,40.38,40.4,40.24,40.3,68857.0,39.7557,39.7754,39.6179,39.677,68857.0
2024-06-04 15:30:00,40.29,40.3,40.09,40.15,242055.0,39.6671,39.677,39.4702,39.5293,242055.0
2024-06-05 09:30:00,40.24,40.26,39.8,39.92,22411.0,39.6179,39.6376,39.1847,39.3028,22411.0
2024-06-05 10:00:00,39.91,39.97,39.67,39.7,20243.0,39.293,39.3521,39.0567,39.0862,20243.0
2024-06-05 10:30:00,39.7,39.82,39.63,39.75,26122.0,39.0862,39.2044,39.0173,39.1355,26122.0
2024-06-05 11:00:00,39.76,40.1,39.75,40.08,26367.0,39.1453,39.4801,39.1355,39.4604,26367.0
2024-06-05 11:30:00,40.08,40.11,40.02,40.09,22778.0,39.4604,39.4899,39.4013,39.4702,22778.0
2024-06-05 12:00:00,40.09,40.1,39.81,39.91,100420.0,39.4702,39.4801,39.1945,39.293,100420.0
2024-06-05 12:30:00,39.91,39.99,39.86,39.92,25272.0,39.293,39.3718,39.2438,39.3028,25272.0
2024-06-05 13:00:00,39.91,39.94,39.82,39.88,24049.0,39.293,39.3225,39.2044,39.2635,24049.0
2024-06-05 13:30:00,39.89,39.97,39.87,39.92,28928.0,39.2733,39.3521,39.2536,39.3028,28928.0
2024-06-05 14:00:00,39.91,39.95,39.83,39.83,31828.0,39.293,39.3324,39.2142,39.2142,31828.0
2024-06-05 14:30:00,39.83,40.07,39.82,40.04,33654.0,39.2142,39.4505,39.2044,39.421,33654.0
2024-06-05 15:00:00,40.04,40.16,40.03,40.14,94687.0,39.421,39.5391,39.4111,39.5194,94687.0
2024-06-05 15:30:00,40.14,40.3,40.06,40.1,487704.0,39.5194,39.677,39.4407,39.4801,487704.0
2024-06-06 09:30:00,40.12,40.17,39.99,40.11,17596.0,39.4997,39.549,39.3718,39.4899,17596.0
2024-06-06 10:00:00,40.09,40.09,39.57,39.59,21835.0,39.4702,39.4702,38.9582,38.9779,21835.0
2024-06-06 10:30:00,39.57,39.6,39.47,39.51,20971.0,38.9582,38.9878,38.8598,38.8992,20971.0
2024-06-06 11:00:00,39.55,39.68,39.47,39.62,26735.0,38.9386,39.0665,38.8598,39.0075,26735.0
2024-06-06 11:30:00,39.63,39.69,39.53,39.61,37263.0,39.0173,39.0764,38.9189,38.9976,37263.0
2024-06-06 12:00:00,39.6,39.62,39.48,39.56,28626.0,38.9878,39.0075,38.8696,38.9484,28626.0
2024-06-06 12:30:00,39.55,39.58,39.32,39.46,103506.0,38.9386,38.9681,38.7121,38.8499,103506.0
2024-06-06 13:00:00,39.46,39.49,39.38,39.39,38467.0,38.8499,38.8795,38.7712,38.781,38467.0
2024-06-06 13:30:00,39.38,39.48,39.35,39.35,184763.0,38.7712,38.8696,38.7416,38.7416,184763.0
2024-06-06 14:00:00,39.36,39.39,39.29,39.3,127262.0,38.7515,38.781,38.6826,38.6924,127262.0
2024-06-06 14:30:00,39.29,39.33,39.25,39.28,28865.0,38.6826,38.722,38.6432,38.6727,28865.0
2024-06-06 15:00:00,39.27,39.28,39.16,39.18,50799.0,38.6629,38.6727,38.5546,38.5743,50799.0
2024-06-06 15:30:00,39.18,39.28,39.05,39.2,366659.0,38.5743,38.6727,38.4463,38.594,366659.0
2024-06-07 09:30:00,38.84,39.29,38.77,39.28,12329.0,38.2395,38.6826,38.1706,38.6727,12329.0
2024-06-07 10:00:00,39.29,39.41,39.19,39.26,42154.0,38.6826,38.8007,38.5841,38.653,42154.0
2024-06-07 10:30:00,39.25,39.37,39.16,39.24,19435.0,38.6432,38.7613,38.5546,38.6333,19435.0
2024-06-07 11:00:00,39.23,39.23,39.07,39.09,14793.0,38.6235,38.6235,38.466,38.4857,14793.0
2024-06-07 11:30:00,39.09,39.25,39.06,39.25,19896.0,38.4857,38.6432,38.4561,38.6432,19896.0
2024-06-07 12:00:00,39.24,39.28,39.18,39.23,18134.0,38.6333,38.6727,38.5743,38.6235,18134.0
2024-06-07 12:30:00,39.23,39.24,39.12,39.23,12583.0,38.6235,38.6333,38.5152,38.6235,12583.0
2024-06-07 13:00:00,39.24,39.34,39.18,39.3,19924.0,38.6333,38.7318,38.5743,38.6924,19924.0
2024-06-07 13:30:00,39.29,39.3,39.23,39.26,11474.0,38.6826,38.6924,38.6235,38.653,11474.0
2024-06-07 14:00:00,39.25,39.25,39.13,39.24,16482.0,38.6432,38.6432,38.525,38.6333,16482.0
2024-06-07 14:30:00,39.24,39.33,39.24,39.31,106080.0,38.6333,38.722,38.6333,38.7023,106080.0
2024-06-07 15:00:00,39.31,39.38,39.2,39.33,123532.0,38.7023,38.7712,38.594,38.722,123532.0
2024-06-07 15:30:00,39.32,39.49,39.29,39.46,196840.0,38.7121,38.8795,38.6826,38.8499,196840.0
2024-06-10 09:30:00,38.95,39.35,38.89,39.3,29878.0,38.3478,38.7416,38.2888,38.6924,29878.0
2024-06-10 10:00:00,39.31,39.35,39.24,39.26,29019.0,38.7023,38.7416,38.6333,38.653,29019.0
2024-06-10 10:30:00,39.26,39.41,39.24,39.4,26249.0,38.653,38.8007,38.6333,38.7909,26249.0
2024-06-10 11:00:00,39.4,39.49,39.36,39.46,49715.0,38.7909,38.8795,38.7515,38.8499,49715.0
2024-06-10 11:30:00,39.45,39.5,39.41,39.47,48550.0,38.8401,38.8893,38.8007,38.8598,48550.0
2024-06-10 12:00:00,39.47,39.47,39.33,39.41,43938.0,38.8598,38.8598,38.722,38.8007,43938.0
2024-06-10 12:30:00,39.41,39.54,39.4,39.54,35866.0,38.8007,38.9287,38.7909,38.9287,35866.0
2024-06-10 13:00:00,39.54,39.55,39.43,39.51,57596.0,38.9287,38.9386,38.8204,38.8992,57596.0
2024-06-10 13:30:00,39.5,39.61,39.45,39.5,53132.0,38.8893,38.9976,38.8401,38.8893,53132.0
2024-06-10 14:00:00,39.49,39.52,39.41,39.5,51395.0,38.8795,38.909,38.8007,38.8893,51395.0
2024-06-10 14:30:00,39.5,39.54,39.43,39.48,32032.0,38.8893,38.9287,38.8204,38.8696,32032.0
2024-06-10 15:00:00,39.47,39.53,39.43,39.5,86143.0,38.8598,38.9189,38.8204,38.8893,86143.0
2024-06-10 15:30:00,39.49,39.58,39.41,39.55,292887.0,38.8795,38.9681,38.8007,38.9386,292887.0
2024-06-11 09:30:00,39.33,39.48,38.84,39.01,126801.0,38.722,38.8696,38.2395,38.4069,126801.0
2024-06-11 10:00:00,39.01,39.13,38.96,38.96,12912.0,38.4069,38.525,38.3577,38.3577,12912.0
2024-06-11 10:30:00,38.94,39.14,38.89,39.04,71687.0,38.338,38.5349,38.2888,38.4364,71687.0
2024-06-11 11:00:00,39.03,39.14,39.01,39.13,26785.0,38.4266,38.5349,38.4069,38.525,26785.0
2024-06-11 11:30:00,39.14,39.14,39.08,39.09,25960.0,38.5349,38.5349,38.4758,38.4857,25960.0
2024-06-11 12:00:00,39.09,39.18,39.08,39.14,29748.0,38.4857,38.5743,38.4758,38.5349,29748.0
2024-06-11 12:30:00,39.14,39.35,39.14,39.23,37411.0,38.5349,38.7416,38.5349,38.6235,37411.0
2024-06-11 13:00:00,39.23,39.27,39.19,39.2,25873.0,38.6235,38.6629,38.5841,38.594,25873.0
2024-06-11 13:30:00,39.21,39.44,39.2,39.37,28247.0,38.6038,38.8303,38.594,38.7613,28247.0
2024-06-11 14:00:00,39.37,39.45,39.25,39.45,53681.0,38.7613,38.8401,38.6432,38.8401,53681.0
2024-06-11 14:30:00,39.45,39.48,39.15,39.23,58346.0,38.8401,38.8696,38.5447,38.6235,58346.0
2024-06-11 15:00:00,39.23,39.28,39.19,39.23,161448.0,38.6235,38.6727,38.5841,38.6235,161448.0
2024-06-11 15:30:00,39.21,39.39,39.13,39.23,429372.0,38.6038,38.781,38.525,38.6235,429372.0
2024-06-12 09:30:00,40.13,40.48,39.74,40.3,62149.0,39.5096,39.8542,39.1256,39.677,62149.0
2024-06-12 10:00:00,40.29,40.34,40.19,40.23,23549.0,39.6671,39.7163,39.5687,39.608,23549.0
2024-06-12 10:30:00,40.22,40.25,39.93,39.98,50953.0,39.5982,39.6277,39.3127,39.3619,50953.0
2024-06-12 11:00:00,39.98,40.19,39.97,39.98,27517.0,39.3619,39.5687,39.3521,39.3619,27517.0
2024-06-12 11:30:00,39.95,40.03,39.88,39.99,26122.0,39.3324,39.4111,39.2635,39.3718,26122.0
2024-06-12 12:00:00,39.97,40.02,39.95,39.98,28351.0,39.3521,39.4013,39.3324,39.3619,28351.0
2024-06-12 12:30:00,39.97,39.97,39.75,39.78,21490.0,39.3521,39.3521,39.1355,39.165,21490.0
2024-06-12 13:00:00,39.79,39.8,39.63,39.66,15851.0,39.1748,39.1847,39.0173,39.0469,15851.0
2024-06-12 13:30:00,39.65,39.8,39.6,39.8,20021.0,39.037,39.1847,38.9878,39.1847,20021.0
2024-06-12 14:00:00,39.77,39.79,39.54,39.76,29226.0,39.1552,39.1748,38.9287,39.1453,29226.0
2024-06-12 14:30:00,39.76,39.85,39.55,39.66,48724.0,39.1453,39.2339,38.9386,39.0469,48724.0
2024-06-12 15:00:00,39.65,39.74,39.5,39.52,45532.0,39.037,39.1256,38.8893,38.909,45532.0
2024-06-12 15:30:00,39.53,39.66,39.5,39.64,216376.0,38.9189,39.0469,38.8893,39.0272,216376.0
2024-06-13 09:30:00,39.63,39.76,39.31,39.34,48688.0,39.0173,39.1453,38.7023,38.7318,48688.0
2024-06-13 10:00:00,39.36,39.37,39.04,39.06,51241.0,38.7515,38.7613,38.4364,38.4561,51241.0
2024-06-13 10:30:00,39.05,39.31,39.05,39.18,71254.0,38.4463,38.7023,38.4463,38.5743,71254.0
2024-06-13 11:00:00,39.18,39.18,38.9,39.03,18901.0,38.5743,38.5743,38.2986,38.4266,18901.0
2024-06-13 11:30:00,39.03,39.11,39.0,39.11,31619.0,38.4266,38.5054,38.3971,38.5054,31619.0
2024-06-13 12:00:00,39.09,39.22,39.02,39.19,21365.0,38.4857,38.6137,38.4168,38.5841,21365.0
2024-06-13 12:30:00,39.17,39.22,39.11,39.22,21551.0,38.5644,38.6137,38.5054,38.6137,21551.0
2024-06-13 13:00:00,39.21,39.3,39.2,39.24,30313.0,38.6038,38.6924,38.594,38.6333,30313.0
2024-06-13 13:30:00,39.23,39.27,39.19,39.24,30356.0,38.6235,38.6629,38.5841,38.6333,30356.0
2024-06-13 14:00:00,39.25,39.3,39.14,39.3,276132.0,38.6432,38.6924,38.5349,38.6924,276132.0
2024-06-13 14:30:00,39.3,39.31,39.2,39.22,29856.0,38.6924,38.7023,38.594,38.6137,29856.0
2024-06-13 15:00:00,39.23,39.29,39.21,39.22,28830.0,38.6235,38.6826,38.6038,38.6137,28830.0
2024-06-13 15:30:00,39.2,39.41,39.19,39.27,314982.0,38.594,38.8007,38.5841,38.6629,314982.0
2024-06-14 09:30:00,38.66,39.2,38.57,38.74,90623.0,38.0623,38.594,37.9737,38.1411,90623.0
2024-06-14 10:00:00,38.63,38.63,37.94,37.99,43477.0,38.0328,38.0328,37.3534,37.4027,43477.0
2024-06-14 10:30:00,37.99,38.08,37.84,37.91,160786.0,37.4027,37.4913,37.255,37.3239,160786.0
2024-06-14 11:00:00,37.92,38.04,37.9,37.97,67027.0,37.3338,37.4519,37.3141,37.383,67027.0
2024-06-14 11:30:00,37.96,37.98,37.87,37.94,63067.0,37.3731,37.3928,37.2845,37.3534,63067.0
2024-06-14 12:00:00,37.94,37.94,37.83,37.9,62023.0,37.3534,37.3534,37.2451,37.3141,62023.0
2024-06-14 12:30:00,37.89,38.07,37.89,38.07,94854.0,37.3042,37.4814,37.3042,37.4814,94854.0
2024-06-14 13:00:00,38.08,38.11,37.99,38.09,48780.0,37.4913,37.5208,37.4027,37.5011,48780.0
2024-06-14 13:30:00,38.09,38.1,37.97,38.01,59471.0,37.5011,37.511,37.383,37.4224,59471.0
2024-06-14 14:00:00,38.02,38.04,37.87,37.87,123642.0,37.4322,37.4519,37.2845,37.2845,123642.0
2024-06-14 14:30:00,37.88,37.88,37.69,37.79,118586.0,37.2944,37.2944,37.1073,37.2058,118586.0
2024-06-14 15:00:00,37.79,37.92,37.77,37.88,162958.0,37.2058,37.3338,37.1861,37.2944,162958.0
2024-06-14 15:30:00,37.88,38.2,37.88,38.15,536443.0,37.2944,37.6094,37.2944,37.5602,536443.0
2024-06-17 09:30:00,38.1,38.5,38.09,38.31,217913.0,37.511,37.9048,37.5011,37.7177,217913.0
2024-06-17 10:00:00,38.31,38.31,38.0,38.1,53488.0,37.7177,37.7177,37.4125,37.511,53488.0
2024-06-17 10:30:00,38.09,38.14,37.98,38.06,26735.0,37.5011,37.5504,37.3928,37.4716,26735.0
2024-06-17 11:00:00,38.08,38.2,38.03,38.15,31433.0,37.4913,37.6094,37.4421,37.5602,31433.0
2024-06-17 11:30:00,38.15,38.18,38.08,38.16,31235.0,37.5602,37.5897,37.4913,37.57,31235.0
2024-06-17 12:00:00,38.16,38.32,38.14,38.32,32012.0,37.57,37.7276,37.5504,37.7276,32012.0
2024-06-17 12:30:00,38.31,38.31,38.15,38.18,33325.0,37.7177,37.7177,37.5602,37.5897,33325.0
2024-06-17 13:00:00,38.18,38.33,38.18,38.3,30630.0,37.5897,37.7374,37.5897,37.7079,30630.0
2024-06-17 13:30:00,38.29,38.37,38.29,38.31,31633.0,37.698,37.7768,37.698,37.7177,31633.0
2024-06-17 14:00:00,38.31,38.42,38.31,38.36,40352.0,37.7177,37.826,37.7177,37.767,40352.0
2024-06-17 14:30:00,38.36,38.4,38.31,38.38,42905.0,37.767,37.8063,37.7177,37.7866,42905.0
2024-06-17 15:00:00,38.36,38.43,38.33,38.42,49238.0,37.767,37.8359,37.7374,37.826,49238.0
2024-06-17 15:30:00,38.41,38.49,38.37,38.45,263571.0,37.8162,37.8949,37.7768,37.8556,263571.0
2024-06-18 09:30:00,38.56,38.96,38.56,38.87,31717.0,37.9639,38.3577,37.9639,38.2691,31717.0
2024-06-18 10:00:00,38.89,39.22,38.81,39.16,114879.0,38.2888,38.6137,38.21,38.5546,114879.0
2024-06-18 10:30:00,39.16,39.21,38.99,39.09,96279.0,38.5546,38.6038,38.3872,38.4857,96279.0
2024-06-18 11:00:00,39.08,39.31,39.05,39.31,79823.0,38.4758,38.7023,38.4463,38.7023,79823.0
2024-06-18 11:30:00,39.28,39.3,39.07,39.17,618380.0,38.6727,38.6924,38.466,38.5644,618380.0
2024-06-18 12:00:00,39.18,39.2,39.07,39.08,149856.0,38.5743,38.594,38.466,38.4758,149856.0
2024-06-18 12:30:00,39.04,39.1,38.9,38.91,77523.0,38.4364,38.4955,38.2986,38.3085,77523.0
2024-06-18 13:00:00,38.9,38.92,38.78,38.85,48905.0,38.2986,38.3183,38.1805,38.2494,48905.0
2024-06-18 13:30:00,38.85,38.91,38.84,38.84,34883.0,38.2494,38.3085,38.2395,38.2395,34883.0
2024-06-18 14:00:00,38.84,38.99,38.84,38.94,58423.0,38.2395,38.3872,38.2395,38.338,58423.0
2024-06-18 14:30:00,38.94,38.97,38.83,38.83,41713.0,38.338,38.3675,38.2297,38.2297,41713.0
2024-06-18 15:00:00,38.84,38.84,38.73,38.77,44279.0,38.2395,38.2395,38.1312,38.1706,44279.0
2024-06-18 15:30:00,38.77,38.78,38.63,38.73,150633.0,38.1706,38.1805,38.0328,38.1312,150633.0
2024-06-20 09:30:00,38.57,38.66,38.36,38.37,26842.0,37.9737,38.0623,37.767,37.7768,26842.0
2024-06-20 10:00:00,38.38,38.5,38.28,38.45,25048.0,37.7866,37.9048,37.6882,37.8556,25048.0
2024-06-20 10:30:00,38.43,38.45,38.2,38.31,27674.0,37.8359,37.8556,37.6094,37.7177,27674.0
2024-06-20 11:00:00,38.31,38.35,38.24,38.25,23884.0,37.7177,37.7571,37.6488,37.6587,23884.0
2024-06-20 11:30:00,38.23,38.29,38.15,38.22,35313.0,37.639,37.698,37.5602,37.6291,35313.0
2024-06-20 12:00:00,38.19,38.22,38.14,38.17,26773.0,37.5996,37.6291,37.5504,37.5799,26773.0
2024-06-20 12:30:00,38.17,38.27,38.15,38.24,28549.0,37.5799,37.6783,37.5602,37.6488,28549.0
2024-06-20 13:00:00,38.24,38.24,38.15,38.2,33324.0,37.6488,37.6488,37.5602,37.6094,33324.0
2024-06-20 13:30:00,38.2,38.32,38.19,38.3,43296.0,37.6094,37.7276,37.5996,37.7079,43296.0
2024-06-20 14:00:00,38.29,38.45,38.29,38.45,31270.0,37.698,37.8556,37.698,37.8556,31270.0
2024-06-20 14:30:00,38.43,38.45,38.37,38.39,37732.0,37.8359,37.8556,37.7768,37.7965,37732.0
2024-06-20 15:00:00,38.39,38.5,38.39,38.48,62222.0,37.7965,37.9048,37.7965,37.8851,62222.0
2024-06-20 15:30:00,38.48,38.51,38.36,38.39,261239.0,37.8851,37.9146,37.767,37.7965,261239.0
2024-06-21 09:30:00,38.42,38.42,37.63,37.95,128076.0,37.826,37.826,37.0482,37.3633,128076.0
2024-06-21 10:00:00,37.95,38.22,37.91,38.17,52099.0,37.3633,37.6291,37.3239,37.5799,52099.0
2024-06-21 10:30:00,38.15,38.16,37.98,38.0,48486.0,37.5602,37.57,37.3928,37.4125,48486.0
2024-06-21 11:00:00,38.0,38.06,37.95,38.05,77403.0,37.4125,37.4716,37.3633,37.4617,77403.0
2024-06-21 11:30:00,38.03,38.08,37.95,38.06,38837.0,37.4421,37.4913,37.3633,37.4716,38837.0
2024-06-21 12:00:00,38.07,38.09,37.98,37.98,41512.0,37.4814,37.5011,37.3928,37.3928,41512.0
2024-06-21 12:30:00,37.98,38.08,37.97,38.04,39417.0,37.3928,37.4913,37.383,37.4519,39417.0
2024-06-21 13:00:00,38.04,38.06,37.95,37.98,33436.0,37.4519,37.4716,37.3633,37.3928,33436.0
2024-06-21 13:30:00,37.97,38.04,37.96,38.0,39970.0,37.383,37.4519,37.3731,37.4125,39970.0
2024-06-21 14:00:00,38.0,38.13,37.96,38.11,61149.0,37.4125,37.5405,37.3731,37.5208,61149.0
2024-06-21 14:30:00,38.11,38.11,38.05,38.07,54127.0,37.5208,37.5208,37.4617,37.4814,54127.0
2024-06-21 15:00:00,38.08,38.12,38.05,38.05,47805.0,37.4913,37.5307,37.4617,37.4617,47805.0
2024-06-21 15:30:00,38.05,38.11,37.98,38.02,318119.0,37.4617,37.5208,37.3928,37.4322,318119.0
2024-06-24 09:30:00,38.15,38.51,37.95,38.45,25937.0,37.5602,37.9146,37.3633,37.8556,25937.0
2024-06-24 10:00:00,38.47,38.48,38.25,38.27,48073.0,37.8753,37.8851,37.6587,37.6783,48073.0
2024-06-24 10:30:00,38.27,38.46,38.25,38.43,49519.0,37.6783,37.8654,37.6587,37.8359,49519.0
2024-06-24 11:00:00,38.43,38.44,38.27,38.37,25000.0,37.8359,37.8457,37.6783,37.7768,25000.0
2024-06-24 11:30:00,38.36,38.39,38.24,38.33,23397.0,37.767,37.7965,37.6488,37.7374,23397.0
2024-06-24 12:00:00,38.33,38.34,38.24,38.27,17895.0,37.7374,37.7473,37.6488,37.6783,17895.0
2024-06-24 12:30:00,38.28,38.29,38.2,38.22,12146.0,37.6882,37.698,37.6094,37.6291,12146.0
2024-06-24 13:00:00,38.23,38.26,38.18,38.22,15040.0,37.639,37.6685,37.5897,37.6291,15040.0
2024-06-24 13:30:00,38.22,38.23,38.16,38.22,13478.0,37.6291,37.639,37.57,37.6291,13478.0
2024-06-24 14:00:00,38.21,38.26,38.19,38.25,16302.0,37.6193,37.6685,37.5996,37.6587,16302.0
2024-06-24 14:30:00,38.24,38.3,38.22,38.25,17454.0,37.6488,37.7079,37.6291,37.6587,17454.0
2024-06-24 15:00:00,38.25,38.31,38.22,38.29,32863.0,37.6587,37.7177,37.6291,37.698,32863.0
2024-06-24 15:30:00,38.29,38.35,38.23,38.23,158827.0,37.698,37.7571,37.639,37.639,158827.0
2024-06-25 09:30:00,38.08,38.23,37.95,38.01,54790.0,37.4913,37.639,37.3633,37.4224,54790.0
2024-06-25 10:00:00,38.0,38.04,37.85,37.87,124007.0,37.4125,37.4519,37.2648,37.2845,124007.0
2024-06-25 10:30:00,37.87,37.9,37.59,37.61,133940.0,37.2845,37.3141,37.0089,37.0285,133940.0
2024-06-25 11:00:00,37.61,37.64,37.6,37.62,73254.0,37.0285,37.0581,37.0187,37.0384,73254.0
2024-06-25 11:30:00,37.61,37.64,37.53,37.53,76175.0,37.0285,37.0581,36.9498,36.9498,76175.0
2024-06-25 12:00:00,37.54,37.64,37.49,37.54,42528.0,36.9596,37.0581,36.9104,36.9596,42528.0
2024-06-25 12:30:00,37.52,37.57,37.31,37.32,91256.0,36.9399,36.9892,36.7332,36.743,91256.0
2024-06-25 13:00:00,37.3,37.39,37.27,37.34,44308.0,36.7233,36.812,36.6938,36.7627,44308.0
2024-06-25 13:30:00,37.36,37.42,37.32,37.32,44950.0,36.7824,36.8415,36.743,36.743,44950.0
2024-06-25 14:00:00,37.32,37.38,37.27,37.38,39616.0,36.743,36.8021,36.6938,36.8021,39616.0
2024-06-25 14:30:00,37.38,37.38,37.31,37.34,30534.0,36.8021,36.8021,36.7332,36.7627,30534.0
2024-06-25 15:00:00,37.34,37.41,37.29,37.33,88471.0,36.7627,36.8316,36.7135,36.7529,88471.0
2024-06-25 15:30:00,37.32,37.42,37.3,37.3,467256.0,36.743,36.8415,36.7233,36.7233,467256.0
2024-06-26 09:30:00,36.99,37.09,36.72,36.87,23489.0,36.4181,36.5166,36.1523,36.3,23489.0
2024-06-26 10:00:00,36.87,36.97,36.7,36.72,30275.0,36.3,36.3984,36.1326,36.1523,30275.0
2024-06-26 10:30:00,36.72,36.83,36.64,36.83,50316.0,36.1523,36.2606,36.0735,36.2606,50316.0
2024-06-26 11:00:00,36.84,36.89,36.78,36.83,33597.0,36.2705,36.3197,36.2114,36.2606,33597.0
2024-06-26 11:30:00,36.82,36.91,36.7,36.84,27017.0,36.2508,36.3394,36.1326,36.2705,27017.0
2024-06-26 12:00:00,36.84,36.84,36.71,36.72,33170.0,36.2705,36.2705,36.1425,36.1523,33170.0
2024-06-26 12:30:00,36.73,36.79,36.61,36.73,56678.0,36.1622,36.2212,36.044,36.1622,56678.0
2024-06-26 13:00:00,36.73,36.8,36.67,36.7,28793.0,36.1622,36.2311,36.1031,36.1326,28793.0
2024-06-26 13:30:00,36.7,36.82,36.69,36.73,49276.0,36.1326,36.2508,36.1228,36.1622,49276.0
2024-06-26 14:00:00,36.73,36.82,36.69,36.74,49305.0,36.1622,36.2508,36.1228,36.172,49305.0
2024-06-26 14:30:00,36.73,36.83,36.7,36.81,60271.0,36.1622,36.2606,36.1326,36.2409,60271.0
2024-06-26 15:00:00,36.82,36.91,36.82,36.88,92662.0,36.2508,36.3394,36.2508,36.3098,92662.0
2024-06-26 15:30:00,36.88,37.12,36.82,37.04,245267.0,36.3098,36.5461,36.2508,36.4674,245267.0
2024-06-27 09:30:00,37.09,37.23,36.93,37.07,54637.0,36.5166,36.6544,36.3591,36.4969,54637.0
2024-06-27 10:00:00,37.11,37.18,36.93,37.01,13916.0,36.5363,36.6052,36.3591,36.4378,13916.0
2024-06-27 10:30:00,37.01,37.06,36.96,37.03,23980.0,36.4378,36.4871,36.3886,36.4575,23980.0
2024-06-27 11:00:00,37.04,37.04,36.94,36.98,18582.0,36.4674,36.4674,36.3689,36.4083,18582.0
2024-06-27 11:30:00,36.98,37.01,36.83,36.85,26637.0,36.4083,36.4378,36.2606,36.2803,26637.0
2024-06-27 12:00:00,36.84,36.93,36.79,36.86,19247.0,36.2705,36.3591,36.2212,36.2901,19247.0
2024-06-27 12:30:00,36.86,36.89,36.85,36.86,31728.0,36.2901,36.3197,36.2803,36.2901,31728.0
2024-06-27 13:00:00,36.87,36.91,36.86,36.86,13345.0,36.3,36.3394,36.2901,36.2901,13345.0
2024-06-27 13:30:00,36.88,36.92,36.85,36.91,13649.0,36.3098,36.3492,36.2803,36.3394,13649.0
2024-06-27 14:00:00,36.91,36.92,36.85,36.88,19088.0,36.3394,36.3492,36.2803,36.3098,19088.0
2024-06-27 14:30:00,36.88,36.95,36.87,36.95,18012.0,36.3098,36.3788,36.3,36.3788,18012.0
2024-06-27 15:00:00,36.95,37.11,36.93,37.07,538109.0,36.3788,36.5363,36.3591,36.4969,538109.0
2024-06-27 15:30:00,37.08,37.4,37.07,37.26,217598.0,36.5067,36.8218,36.4969,36.684,217598.0
2024-06-28 09:30:00,37.39,37.96,37.37,37.52,99524.0,36.812,37.3731,36.7923,36.9399,99524.0
2024-06-28 10:00:00,37.5,37.74,37.48,37.56,99817.0,36.9202,37.1565,36.9006,36.9793,99817.0
2024-06-28 10:30:00,37.56,37.65,37.39,37.4,61077.0,36.9793,37.0679,36.812,36.8218,61077.0
2024-06-28 11:00:00,37.37,37.39,37.28,37.28,38867.0,36.7923,36.812,36.7037,36.7037,38867.0
2024-06-28 11:30:00,37.29,37.43,37.28,37.42,297933.0,36.7135,36.8513,36.7037,36.8415,297933.0
2024-06-28 12:00:00,37.42,37.43,37.29,37.33,39604.0,36.8415,36.8513,36.7135,36.7529,39604.0
2024-06-28 12:30:00,37.32,37.33,37.18,37.22,33970.0,36.743,36.7529,36.6052,36.6446,33970.0
2024-06-28 13:00:00,37.22,37.27,37.18,37.22,31682.0,36.6446,36.6938,36.6052,36.6446,31682.0
2024-06-28 13:30:00,37.21,37.21,37.12,37.16,29413.0,36.6347,36.6347,36.5461,36.5855,29413.0
2024-06-28 14:00:00,37.16,37.21,37.08,37.16,54586.0,36.5855,36.6347,36.5067,36.5855,54586.0
2024-06-28 14:30:00,37.15,37.15,36.93,36.94,29438.0,36.5757,36.5757,36.3591,36.3689,29438.0
2024-06-28 15:00:00,36.92,37.06,36.85,37.05,60375.0,36.3492,36.4871,36.2803,36.4772,60375.0
2024-06-28 15:30:00,37.05,37.4,37.0,37.39,327942.0,36.4772,36.8218,36.428,36.812,327942.0
2024-07-01 09:30:00,37.59,37.84,37.56,37.73,120470.0,37.0089,37.255,36.9793,37.1467,120470.0
2024-07-01 10:00:00,37.75,37.84,37.13,37.3,262420.0,37.1664,37.255,36.556,36.7233,262420.0
2024-07-01 10:30:00,37.31,37.31,37.08,37.19,138228.0,36.7332,36.7332,36.5067,36.615,138228.0
2024-07-01 11:00:00,37.19,37.33,37.14,37.3,47872.0,36.615,36.7529,36.5658,36.7233,47872.0
2024-07-01 11:30:00,37.3,37.42,37.21,37.4,160509.0,36.7233,36.8415,36.6347,36.8218,160509.0
2024-07-01 12:00:00,37.41,37.52,37.37,37.5,39437.0,36.8316,36.9399,36.7923,36.9202,39437.0
2024-07-01 12:30:00,37.49,37.58,37.47,37.52,43854.0,36.9104,36.999,36.8907,36.9399,43854.0
2024-07-01 13:00:00,37.52,37.65,37.51,37.65,49928.0,36.9399,37.0679,36.9301,37.0679,49928.0
2024-07-01 13:30:00,37.64,37.7,37.6,37.68,95655.0,37.0581,37.1172,37.0187,37.0975,95655.0
2024-07-01 14:00:00,37.68,37.79,37.68,37.72,91594.0,37.0975,37.2058,37.0975,37.1368,91594.0
2024-07-01 14:30:00,37.73,37.75,37.59,37.62,176748.0,37.1467,37.1664,37.0089,37.0384,176748.0
2024-07-01 15:00:00,37.62,37.62,37.39,37.47,158235.0,37.0384,37.0384,36.812,36.8907,158235.0
2024-07-01 15:30:00,37.47,37.55,37.33,37.37,440233.0,36.8907,36.9695,36.7529,36.7923,440233.0
2024-07-02 09:30:00,37.31,37.58,37.22,37.39,22837.0,36.7332,36.999,36.6446,36.812,22837.0
2024-07-02 10:00:00,37.37,37.66,37.35,37.65,20351.0,36.7923,37.0778,36.7726,37.0679,20351.0
2024-07-02 10:30:00,37.64,37.75,37.6,37.75,34943.0,37.0581,37.1664,37.0187,37.1664,34943.0
2024-07-02 11:00:00,37.76,37.81,37.65,37.7,36578.0,37.1762,37.2255,37.0679,37.1172,36578.0
2024-07-02 11:30:00,37.71,37.77,37.66,37.72,34843.0,37.127,37.1861,37.0778,37.1368,34843.0
2024-07-02 12:00:00,37.72,37.74,37.66,37.73,37404.0,37.1368,37.1565,37.0778,37.1467,37404.0
2024-07-02 12:30:00,37.72,37.79,37.7,37.74,144969.0,37.1368,37.2058,37.1172,37.1565,144969.0
2024-07-02 13:00:00,37.74,37.82,37.73,37.75,33652.0,37.1565,37.2353,37.1467,37.1664,33652.0
2024-07-02 13:30:00,37.75,37.87,37.71,37.84,111811.0,37.1664,37.2845,37.127,37.255,111811.0
2024-07-02 14:00:00,37.84,37.85,37.8,37.81,85443.0,37.255,37.2648,37.2156,37.2255,85443.0
2024-07-02 14:30:00,37.81,37.98,37.8,37.91,120820.0,37.2255,37.3928,37.2156,37.3239,120820.0
2024-07-02 15:00:00,37.91,37.92,37.76,37.85,81415.0,37.3239,37.3338,37.1762,37.2648,81415.0
2024-07-02 15:30:00,37.85,37.86,37.66,37.69,309373.0,37.2648,37.2747,37.0778,37.1073,309373.0
2024-07-03 09:30:00,37.8,37.8,37.44,37.58,15415.0,37.2156,37.2156,36.8612,36.999,15415.0
2024-07-03 10:00:00,37.6,37.99,37.58,37.93,36775.0,37.0187,37.4027,36.999,37.3436,36775.0
2024-07-03 10:30:00,37.9,37.93,37.83,37.88,40188.0,37.3141,37.3436,37.2451,37.2944,40188.0
2024-07-03 11:00:00,37.88,37.91,37.76,37.84,72447.0,37.2944,37.3239,37.1762,37.255,72447.0
2024-07-03 11:30:00,37.84,37.86,37.78,37.83,33176.0,37.255,37.2747,37.1959,37.2451,33176.0
2024-07-03 12:00:00,37.82,37.9,37.78,37.89,32518.0,37.2353,37.3141,37.1959,37.3042,32518.0
2024-07-03 12:30:00,37.88,37.95,37.81,37.92,99795.0,37.2944,37.3633,37.2255,37.3338,99795.0
2024-07-05 09:30:00,37.72,38.18,37.72,37.94,54180.0,37.1368,37.5897,37.1368,37.3534,54180.0
2024-07-05 10:00:00,37.94,37.94,37.73,37.77,61493.0,37.3534,37.3534,37.1467,37.1861,61493.0
2024-07-05 10:30:00,37.77,37.9,37.7,37.85,66723.0,37.1861,37.3141,37.1172,37.2648,66723.0
2024-07-05 11:00:00,37.84,37.92,37.76,37.78,42299.0,37.255,37.3338,37.1762,37.1959,42299.0
2024-07-05 11:30:00,37.77,37.86,37.69,37.81,76744.0,37.1861,37.2747,37.1073,37.2255,76744.0
2024-07-05 12:00:00,37.8,37.8,37.64,37.7,64988.0,37.2156,37.2156,37.0581,37.1172,64988.0
2024-07-05 12:30:00,37.7,37.79,37.66,37.77,35072.0,37.1172,37.2058,37.0778,37.1861,35072.0
2024-07-05 13:00:00,37.77,37.77,37.68,37.76,61289.0,37.1861,37.1861,37.0975,37.1762,61289.0
2024-07-05 13:30:00,37.76,37.84,37.74,37.84,35320.0,37.1762,37.255,37.1565,37.255,35320.0
2024-07-05 14:00:00,37.84,37.84,37.77,37.84,39633.0,37.255,37.255,37.1861,37.255,39633.0
2024-07-05 14:30:00,37.83,37.85,37.77,37.85,48346.0,37.2451,37.2648,37.1861,37.2648,48346.0
2024-07-05 15:00:00,37.85,37.86,37.73,37.76,68941.0,37.2648,37.2747,37.1467,37.1762,68941.0
2024-07-05 15:30:00,37.75,37.94,37.74,37.9,262935.0,37.1664,37.3534,37.1565,37.3141,262935.0
2024-07-08 09:30:00,38.25,38.5,38.25,38.48,39693.0,37.6587,37.9048,37.6587,37.8851,39693.0
2024-07-08 10:00:00,38.48,38.5,38.31,38.34,93123.0,37.8851,37.9048,37.7177,37.7473,93123.0
2024-07-08 10:30:00,38.34,38.46,38.28,38.39,102878.0,37.7473,37.8654,37.6882,37.7965,102878.0
2024-07-08 11:00:00,38.38,38.39,38.23,38.29,47952.0,37.7866,37.7965,37.639,37.698,47952.0
2024-07-08 11:30:00,38.28,38.29,38.15,38.24,101576.0,37.6882,37.698,37.5602,37.6488,101576.0
2024-07-08 12:00:00,38.23,38.26,38.16,38.2,48527.0,37.639,37.6685,37.57,37.6094,48527.0
2024-07-08 12:30:00,38.19,38.23,38.17,38.22,21958.0,37.5996,37.639,37.5799,37.6291,21958.0
2024-07-08 13:00:00,38.22,38.3,38.17,38.28,21499.0,37.6291,37.7079,37.5799,37.6882,21499.0
2024-07-08 13:30:00,38.28,38.39,38.28,38.38,34293.0,37.6882,37.7965,37.6882,37.7866,34293.0
2024-07-08 14:00:00,38.37,38.37,38.32,38.33,32850.0,37.7768,37.7768,37.7276,37.7374,32850.0
2024-07-08 14:30:00,38.33,38.36,38.28,38.34,44592.0,37.7374,37.767,37.6882,37.7473,44592.0
2024-07-08 15:00:00,38.34,38.38,38.31,38.37,61631.0,37.7473,37.7866,37.7177,37.7768,61631.0
2024-07-08 15:30:00,38.35,38.6,38.3,38.59,359285.0,37.7571,38.0032,37.7079,37.9934,359285.0
2024-07-09 09:30:00,38.53,38.73,38.48,38.56,38331.0,37.9343,38.1312,37.8851,37.9639,38331.0
2024-07-09 10:00:00,38.57,38.75,38.53,38.58,59843.0,37.9737,38.1509,37.9343,37.9836,59843.0
2024-07-09 10:30:00,38.57,38.57,38.39,38.5,186521.0,37.9737,37.9737,37.7965,37.9048,186521.0
2024-07-09 11:00:00,38.5,38.55,38.44,38.5,44352.0,37.9048,37.954,37.8457,37.9048,44352.0
2024-07-09 11:30:00,38.5,38.6,38.48,38.6,36429.0,37.9048,38.0032,37.8851,38.0032,36429.0
2024-07-09 12:00:00,38.6,38.64,38.56,38.64,26693.0,38.0032,38.0426,37.9639,38.0426,26693.0
2024-07-09 12:30:00,38.63,38.73,38.61,38.62,28134.0,38.0328,38.1312,38.0131,38.0229,28134.0
2024-07-09 13:00:00,38.62,38.71,38.53,38.58,31339.0,38.0229,38.1115,37.9343,37.9836,31339.0
2024-07-09 13:30:00,38.59,38.64,38.5,38.51,38604.0,37.9934,38.0426,37.9048,37.9146,38604.0
2024-07-09 14:00:00,38.51,38.56,38.48,38.55,34536.0,37.9146,37.9639,37.8851,37.954,34536.0
2024-07-09 14:30:00,38.55,38.57,38.51,38.55,47580.0,37.954,37.9737,37.9146,37.954,47580.0
2024-07-09 15:00:00,38.55,38.62,38.51,38.58,97372.0,37.954,38.0229,37.9146,37.9836,97372.0
2024-07-09 15:30:00,38.58,38.67,38.53,38.55,363902.0,37.9836,38.0722,37.9343,37.954,363902.0
2024-07-10 09:30:00,38.72,38.83,38.6,38.8,15958.0,38.1214,38.2297,38.0032,38.2002,15958.0
2024-07-10 10:00:00,38.81,39.03,38.8,38.95,52066.0,38.21,38.4266,38.2002,38.3478,52066.0
2024-07-10 10:30:00,38.94,39.05,38.89,39.01,41859.0,38.338,38.4463,38.2888,38.4069,41859.0
2024-07-10 11:00:00,39.02,39.12,39.02,39.08,35821.0,38.4168,38.5152,38.4168,38.4758,35821.0
2024-07-10 11:30:00,39.08,39.08,38.95,39.0,47026.0,38.4758,38.4758,38.3478,38.3971,47026.0
2024-07-10 12:00:00,39.0,39.15,38.99,39.12,33589.0,38.3971,38.5447,38.3872,38.5152,33589.0
2024-07-10 12:30:00,39.11,39.11,39.0,39.05,37081.0,38.5054,38.5054,38.3971,38.4463,37081.0
2024-07-10 13:00:00,39.05,39.11,39.0,39.06,44044.0,38.4463,38.5054,38.3971,38.4561,44044.0
2024-07-10 13:30:00,39.05,39.08,39.0,39.08,49495.0,38.4463,38.4758,38.3971,38.4758,49495.0
2024-07-10 14:00:00,39.08,39.13,39.04,39.1,69191.0,38.4758,38.525,38.4364,38.4955,69191.0
2024-07-10 14:30:00,39.09,39.3,39.05,39.28,100879.0,38.4857,38.6924,38.4463,38.6727,100879.0
2024-07-10 15:00:00,39.28,39.3,39.23,39.26,79119.0,38.6727,38.6924,38.6235,38.653,79119.0
2024-07-10 15:30:00,39.27,39.31,39.2,39.26,347812.0,38.6629,38.7023,38.594,38.653,347812.0
2024-07-11 09:30:00,39.81,40.06,39.51,40.03,97074.0,39.1945,39.4407,38.8992,39.4111,97074.0
2024-07-11 10:00:00,40.04,40.39,40.03,40.34,79901.0,39.421,39.7656,39.4111,39.7163,79901.0
2024-07-11 10:30:00,40.34,40.5,40.25,40.46,50100.0,39.7163,39.8739,39.6277,39.8345,50100.0
2024-07-11 11:00:00,40.47,40.58,40.39,40.52,85014.0,39.8443,39.9526,39.7656,39.8936,85014.0
2024-07-11 11:30:00,40.52,40.57,40.45,40.46,52898.0,39.8936,39.9428,39.8246,39.8345,52898.0
2024-07-11 12:00:00,40.47,40.52,40.42,40.49,45793.0,39.8443,39.8936,39.7951,39.864,45793.0
2024-07-11 12:30:00,40.49,40.51,40.3,40.33,65309.0,39.864,39.8837,39.677,39.7065,65309.0
2024-07-11 13:00:00,40.32,40.32,40.05,40.23,273138.0,39.6967,39.6967,39.4308,39.608,273138.0
2024-07-11 13:30:00,40.22,40.29,40.11,40.13,72123.0,39.5982,39.6671,39.4899,39.5096,72123.0
2024-07-11 14:00:00,40.1,40.13,40.02,40.13,52295.0,39.4801,39.5096,39.4013,39.5096,52295.0
2024-07-11 14:30:00,40.13,40.2,40.09,40.1,53811.0,39.5096,39.5785,39.4702,39.4801,53811.0
2024-07-11 15:00:00,40.11,40.12,39.96,40.02,59558.0,39.4899,39.4997,39.3422,39.4013,59558.0
2024-07-11 15:30:00,40.02,40.24,39.98,40.07,184206.0,39.4013,39.6179,39.3619,39.4505,184206.0
2024-07-12 09:30:00,40.37,40.49,40.01,40.01,21103.0,39.7459,39.864,39.3914,39.3914,21103.0
2024-07-12 10:00:00,40.03,40.6,40.01,40.6,41760.0,39.4111,39.9723,39.3914,39.9723,41760.0
2024-07-12 10:30:00,40.61,40.69,40.49,40.65,53802.0,39.9822,40.0609,39.864,40.0216,53802.0
2024-07-12 11:00:00,40.66,40.67,40.53,40.57,74530.0,40.0314,40.0412,39.9034,39.9428,74530.0
2024-07-12 11:30:00,40.57,40.64,40.5,40.64,66837.0,39.9428,40.0117,39.8739,40.0117,66837.0
2024-07-12 12:00:00,40.65,40.77,40.58,40.6,125802.0,40.0216,40.1397,39.9526,39.9723,125802.0
2024-07-12 12:30:00,40.59,40.59,40.44,40.47,45287.0,39.9625,39.9625,39.8148,39.8443,45287.0
2024-07-12 13:00:00,40.46,40.67,40.46,40.62,109063.0,39.8345,40.0412,39.8345,39.992,109063.0
2024-07-12 13:30:00,40.62,40.81,40.62,40.79,102931.0,39.992,40.1791,39.992,40.1594,102931.0
2024-07-12 14:00:00,40.8,40.84,40.76,40.84,61415.0,40.1692,40.2086,40.1298,40.2086,61415.0
2024-07-12 14:30:00,40.83,40.88,40.75,40.86,52899.0,40.1988,40.248,40.12,40.2283,52899.0
2024-07-12 15:00:00,40.86,40.92,40.83,40.9,129077.0,40.2283,40.2874,40.1988,40.2677,129077.0
2024-07-12 15:30:00,40.9,40.91,40.66,40.69,370487.0,40.2677,40.2775,40.0314,40.0609,370487.0
2024-07-15 09:30:00,40.36,41.11,40.32,41.07,56543.0,39.736,40.4744,39.6967,40.4351,56543.0
2024-07-15 10:00:00,41.07,41.34,41.07,41.2,46315.0,40.4351,40.7009,40.4351,40.563,46315.0
2024-07-15 10:30:00,41.19,41.37,41.17,41.22,56099.0,40.5532,40.7304,40.5335,40.5827,56099.0
2024-07-15 11:00:00,41.21,41.4,41.18,41.33,37636.0,40.5729,40.76,40.5434,40.691,37636.0
2024-07-15 11:30:00,41.32,41.51,41.26,41.48,74883.0,40.6812,40.8683,40.6221,40.8387,74883.0
2024-07-15 12:00:00,41.48,41.52,41.4,41.51,39231.0,40.8387,40.8781,40.76,40.8683,39231.0
2024-07-15 12:30:00,41.51,41.56,41.47,41.51,41399.0,40.8683,40.9175,40.8289,40.8683,41399.0
2024-07-15 13:00:00,41.5,41.5,41.29,41.32,42576.0,40.8584,40.8584,40.6517,40.6812,42576.0
2024-07-15 13:30:00,41.3,41.3,41.09,41.18,35857.0,40.6615,40.6615,40.4547,40.5434,35857.0
2024-07-15 14:00:00,41.17,41.19,41.08,41.17,51924.0,40.5335,40.5532,40.4449,40.5335,51924.0
2024-07-15 14:30:00,41.18,41.24,41.13,41.18,61278.0,40.5434,40.6024,40.4941,40.5434,61278.0
2024-07-15 15:00:00,41.18,41.26,41.14,41.19,65601.0,40.5434,40.6221,40.504,40.5532,65601.0
2024-07-15 15:30:00,41.18,41.19,40.86,40.93,271972.0,40.5434,40.5532,40.2283,40.2972,271972.0
2024-07-16 09:30:00,41.09,41.72,40.95,41.69,21599.0,40.4547,41.075,40.3169,41.0455,21599.0
2024-07-16 10:00:00,41.7,41.76,41.36,41.66,69568.0,41.0553,41.1144,40.7206,41.0159,69568.0
2024-07-16 10:30:00,41.65,41.79,41.58,41.76,28234.0,41.0061,41.1439,40.9372,41.1144,28234.0
2024-07-16 11:00:00,41.77,41.97,41.74,41.94,82336.0,41.1242,41.3211,41.0947,41.2916,82336.0
2024-07-16 11:30:00,41.94,42.07,41.85,42.01,39526.0,41.2916,41.4196,41.203,41.3605,39526.0
2024-07-16 12:00:00,42.01,42.04,41.87,41.98,72012.0,41.3605,41.3901,41.2227,41.331,72012.0
2024-07-16 12:30:00,41.98,42.14,41.97,42.09,26870.0,41.331,41.4885,41.3211,41.4393,26870.0
2024-07-16 13:00:00,42.09,42.16,42.01,42.06,26943.0,41.4393,41.5082,41.3605,41.4098,26943.0
2024-07-16 13:30:00,42.05,42.09,41.98,42.09,61373.0,41.3999,41.4393,41.331,41.4393,61373.0
2024-07-16 14:00:00,42.08,42.18,42.01,42.06,50684.0,41.4294,41.5279,41.3605,41.4098,50684.0
2024-07-16 14:30:00,42.06,42.12,42.05,42.07,48416.0,41.4098,41.4688,41.3999,41.4196,48416.0
2024-07-16 15:00:00,42.06,42.16,42.0,42.13,65319.0,41.4098,41.5082,41.3507,41.4787,65319.0
2024-07-16 15:30:00,42.14,42.33,42.08,42.3,442684.0,41.4885,41.6756,41.4294,41.646,442684.0
2024-07-17 09:30:00,42.1,42.29,41.77,41.83,60313.0,41.4491,41.6362,41.1242,41.1833,60313.0
2024-07-17 10:00:00,41.82,41.97,41.74,41.88,48377.0,41.1735,41.3211,41.0947,41.2325,48377.0
2024-07-17 10:30:00,41.87,41.92,41.74,41.8,59028.0,41.2227,41.2719,41.0947,41.1538,59028.0
2024-07-17 11:00:00,41.81,41.98,41.78,41.92,56934.0,41.1636,41.331,41.1341,41.2719,56934.0
2024-07-17 11:30:00,41.9,41.94,41.86,41.9,58289.0,41.2522,41.2916,41.2128,41.2522,58289.0
2024-07-17 12:00:00,41.89,41.93,41.84,41.89,58635.0,41.2424,41.2818,41.1932,41.2424,58635.0
2024-07-17 12:30:00,41.9,42.01,41.85,41.98,46063.0,41.2522,41.3605,41.203,41.331,46063.0
2024-07-17 13:00:00,41.98,41.98,41.87,41.9,27271.0,41.331,41.331,41.2227,41.2522,27271.0
2024-07-17 13:30:00,41.91,42.01,41.88,41.93,38456.0,41.2621,41.3605,41.2325,41.2818,38456.0
2024-07-17 14:00:00,41.94,41.97,41.89,41.96,43470.0,41.2916,41.3211,41.2424,41.3113,43470.0
2024-07-17 14:30:00,41.96,41.98,41.85,41.88,57215.0,41.3113,41.331,41.203,41.2325,57215.0
2024-07-17 15:00:00,41.88,41.96,41.77,41.77,71016.0,41.2325,41.3113,41.1242,41.1242,71016.0
2024-07-17 15:30:00,41.77,41.79,41.6,41.71,235445.0,41.1242,41.1439,40.9569,41.0652,235445.0
2024-07-18 09:30:00,41.41,42.22,41.29,42.2,28137.0,40.7698,41.5673,40.6517,41.5476,28137.0
2024-07-18 10:00:00,42.18,42.29,41.99,42.2,31884.0,41.5279,41.6362,41.3408,41.5476,31884.0
2024-07-18 10:30:00,42.18,42.24,41.91,41.91,36549.0,41.5279,41.587,41.2621,41.2621,36549.0
2024-07-18 11:00:00,41.93,42.09,41.92,42.05,46171.0,41.2818,41.4393,41.2719,41.3999,46171.0
2024-07-18 11:30:00,42.04,42.09,41.91,41.95,40387.0,41.3901,41.4393,41.2621,41.3015,40387.0
2024-07-18 12:00:00,41.94,42.07,41.93,41.96,54020.0,41.2916,41.4196,41.2818,41.3113,54020.0
2024-07-18 12:30:00,41.95,42.02,41.76,41.88,35369.0,41.3015,41.3704,41.1144,41.2325,35369.0
2024-07-18 13:00:00,41.88,42.11,41.87,42.08,37673.0,41.2325,41.459,41.2227,41.4294,37673.0
2024-07-18 13:30:00,42.09,42.22,42.03,42.03,76021.0,41.4393,41.5673,41.3802,41.3802,76021.0
2024-07-18 14:00:00,42.02,42.03,41.79,41.79,152897.0,41.3704,41.3802,41.1439,41.1439,152897.0
2024-07-18 14:30:00,41.79,41.87,41.65,41.73,107780.0,41.1439,41.2227,41.0061,41.0849,107780.0
2024-07-18 15:00:00,41.73,41.85,41.53,41.55,148662.0,41.0849,41.203,40.8879,40.9076,148662.0
2024-07-18 15:30:00,41.54,41.62,41.43,41.51,333473.0,40.8978,40.9766,40.7895,40.8683,333473.0
2024-07-19 09:30:00,41.0,41.04,39.88,40.05,131988.0,40.3661,40.4055,39.2635,39.4308,131988.0
2024-07-19 10:00:00,40.07,40.08,39.52,39.73,162092.0,39.4505,39.4604,38.909,39.1158,162092.0
2024-07-19 10:30:00,39.73,39.83,39.65,39.67,65474.0,39.1158,39.2142,39.037,39.0567,65474.0
2024-07-19 11:00:00,39.67,39.7,39.25,39.25,227233.0,39.0567,39.0862,38.6432,38.6432,227233.0
2024-07-19 11:30:00,39.24,39.26,39.0,39.2,86997.0,38.6333,38.653,38.3971,38.594,86997.0
2024-07-19 12:00:00,39.2,39.4,38.97,38.97,112551.0,38.594,38.7909,38.3675,38.3675,112551.0
2024-07-19 12:30:00,38.95,39.01,38.77,38.87,50207.0,38.3478,38.4069,38.1706,38.2691,50207.0
2024-07-19 13:00:00,38.86,38.89,38.69,38.75,47670.0,38.2592,38.2888,38.0919,38.1509,47670.0
2024-07-19 13:30:00,38.75,38.94,38.67,38.88,83116.0,38.1509,38.338,38.0722,38.2789,83116.0
2024-07-19 14:00:00,38.86,38.92,38.83,38.85,150750.0,38.2592,38.3183,38.2297,38.2494,150750.0
2024-07-19 14:30:00,38.85,38.91,38.76,38.79,120680.0,38.2494,38.3085,38.1608,38.1903,120680.0
2024-07-19 15:00:00,38.8,39.16,38.79,39.13,79508.0,38.2002,38.5546,38.1903,38.525,79508.0
2024-07-19 15:30:00,39.14,39.14,38.82,38.89,588760.0,38.5349,38.5349,38.2198,38.2888,588760.0
2024-07-22 09:30:00,39.22,39.25,38.73,38.75,30706.0,38.6137,38.6432,38.1312,38.1509,30706.0
2024-07-22 10:00:00,38.66,38.82,38.44,38.74,69111.0,38.0623,38.2198,37.8457,38.1411,69111.0
2024-07-22 10:30:00,38.73,39.14,38.72,39.12,25553.0,38.1312,38.5349,38.1214,38.5152,25553.0
2024-07-22 11:00:00,39.13,39.31,39.12,39.15,34043.0,38.525,38.7023,38.5152,38.5447,34043.0
2024-07-22 11:30:00,39.14,39.29,39.09,39.15,55077.0,38.5349,38.6826,38.4857,38.5447,55077.0
2024-07-22 12:00:00,39.14,39.26,39.09,39.21,60835.0,38.5349,38.653,38.4857,38.6038,60835.0
2024-07-22 12:30:00,39.21,39.29,39.06,39.24,55075.0,38.6038,38.6826,38.4561,38.6333,55075.0
2024-07-22 13:00:00,39.24,39.33,39.24,39.31,25273.0,38.6333,38.722,38.6333,38.7023,25273.0
2024-07-22 13:30:00,39.32,39.37,39.24,39.33,77781.0,38.7121,38.7613,38.6333,38.722,77781.0
2024-07-22 14:00:00,39.32,39.32,39.14,39.15,45624.0,38.7121,38.7121,38.5349,38.5447,45624.0
2024-07-22 14:30:00,39.15,39.27,39.06,39.22,98982.0,38.5447,38.6629,38.4561,38.6137,98982.0
2024-07-22 15:00:00,39.21,39.33,39.17,39.23,76773.0,38.6038,38.722,38.5644,38.6235,76773.0
2024-07-22 15:30:00,39.23,39.27,39.08,39.14,293080.0,38.6235,38.6629,38.4758,38.5349,293080.0
2024-07-23 09:30:00,39.44,39.64,39.17,39.27,50633.0,38.8303,39.0272,38.5644,38.6629,50633.0
2024-07-23 10:00:00,39.27,39.4,39.18,39.24,97525.0,38.6629,38.7909,38.5743,38.6333,97525.0
2024-07-23 10:30:00,39.23,39.39,38.99,39.02,42886.0,38.6235,38.781,38.3872,38.4168,42886.0
2024-07-23 11:00:00,39.01,39.14,39.01,39.09,49304.0,38.4069,38.5349,38.4069,38.4857,49304.0
2024-07-23 11:30:00,39.09,39.26,39.08,39.18,67866.0,38.4857,38.653,38.4758,38.5743,67866.0
2024-07-23 12:00:00,39.18,39.29,39.13,39.26,43757.0,38.5743,38.6826,38.525,38.653,43757.0
2024-07-23 12:30:00,39.26,39.29,39.21,39.24,32971.0,38.653,38.6826,38.6038,38.6333,32971.0
2024-07-23 13:00:00,39.25,39.28,39.15,39.21,35272.0,38.6432,38.6727,38.5447,38.6038,35272.0
2024-07-23 13:30:00,39.2,39.2,39.1,39.11,28040.0,38.594,38.594,38.4955,38.5054,28040.0
2024-07-23 14:00:00,39.11,39.22,39.1,39.16,41843.0,38.5054,38.6137,38.4955,38.5546,41843.0
2024-07-23 14:30:00,39.16,39.17,39.06,39.11,43141.0,38.5546,38.5644,38.4561,38.5054,43141.0
2024-07-23 15:00:00,39.12,39.31,39.06,39.23,170974.0,38.5152,38.7023,38.4561,38.6235,170974.0
2024-07-23 15:30:00,39.23,39.23,38.97,38.98,181635.0,38.6235,38.6235,38.3675,38.3774,181635.0
2024-07-24 09:30:00,38.76,38.94,38.45,38.49,58115.0,38.1608,38.338,37.8556,37.8949,58115.0
2024-07-24 10:00:00,38.49,38.73,38.37,38.46,41497.0,37.8949,38.1312,37.7768,37.8654,41497.0
2024-07-24 10:30:00,38.44,38.67,38.31,38.43,97173.0,37.8457,38.0722,37.7177,37.8359,97173.0
2024-07-24 11:00:00,38.41,38.55,38.4,38.45,63246.0,37.8162,37.954,37.8063,37.8556,63246.0
2024-07-24 11:30:00,38.46,38.5,38.4,38.42,33846.0,37.8654,37.9048,37.8063,37.826,33846.0
2024-07-24 12:00:00,38.43,38.55,38.39,38.43,86882.0,37.8359,37.954,37.7965,37.8359,86882.0
2024-07-24 12:30:00,38.42,38.46,38.14,38.17,91960.0,37.826,37.8654,37.5504,37.5799,91960.0
2024-07-24 13:00:00,38.19,38.24,38.14,38.15,27413.0,37.5996,37.6488,37.5504,37.5602,27413.0
2024-07-24 13:30:00,38.15,38.22,38.01,38.04,47973.0,37.5602,37.6291,37.4224,37.4519,47973.0
2024-07-24 14:00:00,38.05,38.14,37.87,37.87,23594.0,37.4617,37.5504,37.2845,37.2845,23594.0
2024-07-24 14:30:00,37.86,37.9,37.67,37.72,42386.0,37.2747,37.3141,37.0876,37.1368,42386.0
2024-07-24 15:00:00,37.72,37.73,37.59,37.65,54878.0,37.1368,37.1467,37.0089,37.0679,54878.0
2024-07-24 15:30:00,37.63,37.64,37.24,37.25,401860.0,37.0482,37.0581,36.6643,36.6741,401860.0
2024-07-25 09:30:00,37.3,37.52,37.06,37.36,76324.0,36.7233,36.9399,36.4871,36.7824,76324.0
2024-07-25 10:00:00,37.33,37.69,37.08,37.61,76858.0,36.7529,37.1073,36.5067,37.0285,76858.0
2024-07-25 10:30:00,37.59,37.76,37.44,37.73,62821.0,37.0089,37.1762,36.8612,37.1467,62821.0
2024-07-25 11:00:00,37.74,37.78,37.62,37.63,56529.0,37.1565,37.1959,37.0384,37.0482,56529.0
2024-07-25 11:30:00,37.63,37.85,37.59,37.84,76656.0,37.0482,37.2648,37.0089,37.255,76656.0
2024-07-25 12:00:00,37.84,38.06,37.8,38.05,50501.0,37.255,37.4716,37.2156,37.4617,50501.0
2024-07-25 12:30:00,38.05,38.16,38.02,38.11,23392.0,37.4617,37.57,37.4322,37.5208,23392.0
2024-07-25 13:00:00,38.12,38.19,37.86,37.87,32941.0,37.5307,37.5996,37.2747,37.2845,32941.0
2024-07-25 13:30:00,37.87,37.87,37.77,37.8,43435.0,37.2845,37.2845,37.1861,37.2156,43435.0
2024-07-25 14:00:00,37.8,37.8,37.68,37.7,51105.0,37.2156,37.2156,37.0975,37.1172,51105.0
2024-07-25 14:30:00,37.69,37.71,37.36,37.38,56986.0,37.1073,37.127,36.7824,36.8021,56986.0
2024-07-25 15:00:00,37.38,37.45,37.28,37.41,61116.0,36.8021,36.871,36.7037,36.8316,61116.0
2024-07-25 15:30:00,37.41,37.43,37.18,37.26,459528.0,36.8316,36.8513,36.6052,36.684,459528.0
2024-07-26 09:30:00,37.86,38.13,37.53,38.04,37254.0,37.2747,37.5405,36.9498,37.4519,37254.0
2024-07-26 10:00:00,38.07,38.23,37.85,37.86,67653.0,37.4814,37.639,37.2648,37.2747,67653.0
2024-07-26 10:30:00,37.8,37.94,37.62,37.77,71650.0,37.2156,37.3534,37.0384,37.1861,71650.0
2024-07-26 11:00:00,37.79,37.79,37.6,37.7,74237.0,37.2058,37.2058,37.0187,37.1172,74237.0
2024-07-26 11:30:00,37.7,38.09,37.7,38.09,89785.0,37.1172,37.5011,37.1172,37.5011,89785.0
2024-07-26 12:00:00,38.11,38.19,38.06,38.15,156135.0,37.5208,37.5996,37.4716,37.5602,156135.0
2024-07-26 12:30:00,38.15,38.39,38.15,38.3,93660.0,37.5602,37.7965,37.5602,37.7079,93660.0
2024-07-26 13:00:00,38.27,38.27,38.11,38.24,46609.0,37.6783,37.6783,37.5208,37.6488,46609.0
2024-07-26 13:30:00,38.24,38.27,38.06,38.19,63621.0,37.6488,37.6783,37.4716,37.5996,63621.0
2024-07-26 14:00:00,38.21,38.38,38.19,38.35,37935.0,37.6193,37.7866,37.5996,37.7571,37935.0
2024-07-26 14:30:00,38.33,38.34,38.25,38.29,31919.0,37.7374,37.7473,37.6587,37.698,31919.0
2024-07-26 15:00:00,38.28,38.5,38.25,38.5,65799.0,37.6882,37.9048,37.6587,37.9048,65799.0
2024-07-26 15:30:00,38.5,38.56,38.2,38.25,257840.0,37.9048,37.9639,37.6094,37.6587,257840.0
2024-07-29 09:30:00,37.69,38.39,37.69,38.37,66178.0,37.1073,37.7965,37.1073,37.7768,66178.0
2024-07-29 10:00:00,38.33,38.56,38.16,38.18,72482.0,37.7374,37.9639,37.57,37.5897,72482.0
2024-07-29 10:30:00,38.19,38.34,38.11,38.23,122714.0,37.5996,37.7473,37.5208,37.639,122714.0
2024-07-29 11:00:00,38.22,38.24,38.02,38.19,98302.0,37.6291,37.6488,37.4322,37.5996,98302.0
2024-07-29 11:30:00,38.2,38.38,38.07,38.33,115854.0,37.6094,37.7866,37.4814,37.7374,115854.0
2024-07-29 12:00:00,38.32,38.39,38.26,38.34,55348.0,37.7276,37.7965,37.6685,37.7473,55348.0
2024-07-29 12:30:00,38.34,38.42,38.3,38.31,58915.0,37.7473,37.826,37.7079,37.7177,58915.0
2024-07-29 13:00:00,38.32,38.34,38.22,38.28,137753.0,37.7276,37.7473,37.6291,37.6882,137753.0
2024-07-29 13:30:00,38.26,38.27,37.85,37.92,317840.0,37.6685,37.6783,37.2648,37.3338,317840.0
2024-07-29 14:00:00,37.92,38.01,37.89,37.98,166817.0,37.3338,37.4224,37.3042,37.3928,166817.0
2024-07-29 14:30:00,37.99,38.01,37.85,37.92,201178.0,37.4027,37.4224,37.2648,37.3338,201178.0
2024-07-29 15:00:00,37.91,37.96,37.85,37.87,239799.0,37.3239,37.3731,37.2648,37.2845,239799.0
2024-07-29 15:30:00,37.87,37.95,37.7,37.91,800835.0,37.2845,37.3633,37.1172,37.3239,800835.0
2024-07-30 09:30:00,36.56,38.7,36.5,38.41,256647.0,35.9948,38.1017,35.9357,37.8162,256647.0
2024-07-30 10:00:00,38.44,38.44,37.9,37.96,455159.0,37.8457,37.8457,37.3141,37.3731,455159.0
2024-07-30 10:30:00,37.96,38.01,37.64,37.73,222584.0,37.3731,37.4224,37.0581,37.1467,222584.0
2024-07-30 11:00:00,37.72,38.04,37.54,37.9,206022.0,37.1368,37.4519,36.9596,37.3141,206022.0
2024-07-30 11:30:00,37.89,37.93,37.75,37.78,127514.0,37.3042,37.3436,37.1664,37.1959,127514.0
2024-07-30 12:00:00,37.79,37.79,37.62,37.71,118479.0,37.2058,37.2058,37.0384,37.127,118479.0
2024-07-30 12:30:00,37.72,37.78,37.56,37.58,139636.0,37.1368,37.1959,36.9793,36.999,139636.0
2024-07-30 13:00:00,37.58,37.78,37.53,37.69,70379.0,36.999,37.1959,36.9498,37.1073,70379.0
2024-07-30 13:30:00,37.69,37.85,37.63,37.83,92398.0,37.1073,37.2648,37.0482,37.2451,92398.0
2024-07-30 14:00:00,37.82,37.97,37.81,37.95,80500.0,37.2353,37.383,37.2255,37.3633,80500.0
2024-07-30 14:30:00,37.95,38.04,37.92,38.04,106713.0,37.3633,37.4519,37.3338,37.4519,106713.0
2024-07-30 15:00:00,38.03,38.06,37.91,37.96,143107.0,37.4421,37.4716,37.3239,37.3731,143107.0
2024-07-30 15:30:00,37.95,38.33,37.95,38.15,544321.0,37.3633,37.7374,37.3633,37.5602,544321.0
2024-07-31 09:30:00,38.83,38.91,38.34,38.9,82685.0,38.2297,38.3085,37.7473,38.2986,82685.0
2024-07-31 10:00:00,38.92,38.92,38.4,38.48,114597.0,38.3183,38.3183,37.8063,37.8851,114597.0
2024-07-31 10:30:00,38.48,38.85,38.48,38.8,83904.0,37.8851,38.2494,37.8851,38.2002,83904.0
2024-07-31 11:00:00,38.77,39.01,38.63,38.99,48776.0,38.1706,38.4069,38.0328,38.3872,48776.0
2024-07-31 11:30:00,38.98,39.1,38.87,38.99,55449.0,38.3774,38.4955,38.2691,38.3872,55449.0
2024-07-31 12:00:00,38.97,39.05,38.89,39.0,54732.0,38.3675,38.4463,38.2888,38.3971,54732.0
2024-07-31 12:30:00,39.01,39.01,38.86,38.86,29764.0,38.4069,38.4069,38.2592,38.2592,29764.0
2024-07-31 13:00:00,38.86,38.9,38.73,38.78,42511.0,38.2592,38.2986,38.1312,38.1805,42511.0
2024-07-31 13:30:00,38.78,38.8,38.59,38.78,34374.0,38.1805,38.2002,37.9934,38.1805,34374.0
2024-07-31 14:00:00,38.75,38.79,38.63,38.74,54923.0,38.1509,38.1903,38.0328,38.1411,54923.0
2024-07-31 14:30:00,38.75,39.31,38.71,39.31,93972.0,38.1509,38.7023,38.1115,38.7023,93972.0
2024-07-31 15:00:00,39.31,39.46,39.08,39.3,199799.0,38.7023,38.8499,38.4758,38.6924,199799.0
2024-07-31 15:30:00,39.28,39.32,38.97,39.01,582491.0,38.6727,38.7121,38.3675,38.4069,582491.0
2024-08-01 09:30:00,39.01,39.26,38.29,38.32,32831.0,38.4069,38.653,37.698,37.7276,32831.0
2024-08-01 10:00:00,38.29,38.37,37.59,37.7,93356.0,37.698,37.7768,37.0089,37.1172,93356.0
2024-08-01 10:30:00,37.67,37.67,37.13,37.2,77336.0,37.0876,37.0876,36.556,36.6249,77336.0
2024-08-01 11:00:00,37.22,37.38,37.19,37.3,127330.0,36.6446,36.8021,36.615,36.7233,127330.0
2024-08-01 11:30:00,37.29,37.38,37.1,37.26,76474.0,36.7135,36.8021,36.5264,36.684,76474.0
2024-08-01 12:00:00,37.24,37.31,37.06,37.24,58216.0,36.6643,36.7332,36.4871,36.6643,58216.0
2024-08-01 12:30:00,37.23,37.24,36.95,37.09,48911.0,36.6544,36.6643,36.3788,36.5166,48911.0
2024-08-01 13:00:00,37.08,37.18,37.01,37.13,76297.0,36.5067,36.6052,36.4378,36.556,76297.0
2024-08-01 13:30:00,37.12,37.18,37.02,37.18,69135.0,36.5461,36.6052,36.4477,36.6052,69135.0
2024-08-01 14:00:00,37.17,37.2,37.07,37.13,88913.0,36.5954,36.6249,36.4969,36.556,88913.0
2024-08-01 14:30:00,37.1,37.19,36.88,37.06,111388.0,36.5264,36.615,36.3098,36.4871,111388.0
2024-08-01 15:00:00,37.07,37.12,36.93,37.08,96770.0,36.4969,36.5461,36.3591,36.5067,96770.0
2024-08-01 15:30:00,37.08,37.41,37.02,37.3,485834.0,36.5067,36.8316,36.4477,36.7233,485834.0
2024-08-02 09:30:00,36.39,36.51,36.03,36.14,57162.0,35.8274,35.9456,35.473,35.5813,57162.0
2024-08-02 10:00:00,36.05,36.14,35.79,35.91,67576.0,35.4927,35.5813,35.2367,35.3548,67576.0
2024-08-02 10:30:00,35.9,35.98,35.69,35.85,58394.0,35.345,35.4237,35.1382,35.2958,58394.0
2024-08-02 11:00:00,35.87,36.01,35.79,35.88,78950.0,35.3154,35.4533,35.2367,35.3253,78950.0
2024-08-02 11:30:00,35.89,36.17,35.88,36.07,141380.0,35.3351,35.6108,35.3253,35.5124,141380.0
2024-08-02 12:00:00,36.05,36.19,36.02,36.16,86595.0,35.4927,35.6305,35.4631,35.601,86595.0
2024-08-02 12:30:00,36.15,36.3,36.06,36.11,63931.0,35.5911,35.7388,35.5025,35.5517,63931.0
2024-08-02 13:00:00,36.1,36.17,36.0,36.09,45726.0,35.5419,35.6108,35.4434,35.532,45726.0
2024-08-02 13:30:00,36.08,36.1,36.01,36.03,53847.0,35.5222,35.5419,35.4533,35.473,53847.0
2024-08-02 14:00:00,36.03,36.22,35.99,36.22,56343.0,35.473,35.66,35.4336,35.66,56343.0
2024-08-02 14:30:00,36.22,36.34,36.21,36.32,94268.0,35.66,35.7782,35.6502,35.7585,94268.0
2024-08-02 15:00:00,36.32,36.43,36.29,36.41,95870.0,35.7585,35.8668,35.729,35.8471,95870.0
2024-08-02 15:30:00,36.41,36.44,36.18,36.23,277087.0,35.8471,35.8766,35.6207,35.6699,277087.0
2024-08-05 09:30:00,34.84,34.92,34.4,34.77,115092.0,34.3014,34.3801,33.8682,34.2325,115092.0
2024-08-05 10:00:00,34.77,35.41,34.77,34.81,69846.0,34.2325,34.8626,34.2325,34.2718,69846.0
2024-08-05 10:30:00,34.85,35.35,34.82,35.04,82821.0,34.3112,34.8035,34.2817,34.4983,82821.0
2024-08-05 11:00:00,35.04,35.46,34.91,35.41,74378.0,34.4983,34.9118,34.3703,34.8626,74378.0
2024-08-05 11:30:00,35.43,35.7,35.39,35.62,90244.0,34.8823,35.1481,34.8429,35.0693,90244.0
2024-08-05 12:00:00,35.59,35.86,35.56,35.79,57217.0,35.0398,35.3056,35.0102,35.2367,57217.0
2024-08-05 12:30:00,35.79,35.84,35.6,35.72,116193.0,35.2367,35.2859,35.0496,35.1678,116193.0
2024-08-05 13:00:00,35.71,35.73,35.56,35.56,77972.0,35.1579,35.1776,35.0102,35.0102,77972.0
2024-08-05 13:30:00,35.57,35.72,35.56,35.62,55462.0,35.0201,35.1678,35.0102,35.0693,55462.0
2024-08-05 14:00:00,35.62,35.69,35.43,35.65,49753.0,35.0693,35.1382,34.8823,35.0989,49753.0
2024-08-05 14:30:00,35.62,35.64,35.39,35.43,62888.0,35.0693,35.089,34.8429,34.8823,62888.0
2024-08-05 15:00:00,35.44,35.54,35.36,35.5,73118.0,34.8921,34.9906,34.8133,34.9512,73118.0
2024-08-05 15:30:00,35.5,35.51,35.24,35.25,292651.0,34.9512,34.961,34.6952,34.705,292651.0
2024-08-06 09:30:00,35.25,35.61,35.01,35.54,58887.0,34.705,35.0595,34.4687,34.9906,58887.0
2024-08-06 10:00:00,35.56,35.69,35.28,35.29,58016.0,35.0102,35.1382,34.7346,34.7444,58016.0
2024-08-06 10:30:00,35.29,35.7,35.22,35.47,98823.0,34.7444,35.1481,34.6755,34.9216,98823.0
2024-08-06 11:00:00,35.47,35.54,35.22,35.29,113477.0,34.9216,34.9906,34.6755,34.7444,113477.0
2024-08-06 11:30:00,35.29,35.45,35.26,35.45,49233.0,34.7444,34.9019,34.7149,34.9019,49233.0
2024-08-06 12:00:00,35.47,35.7,35.4,35.65,64575.0,34.9216,35.1481,34.8527,35.0989,64575.0
2024-08-06 12:30:00,35.65,35.74,35.51,35.72,92267.0,35.0989,35.1875,34.961,35.1678,92267.0
2024-08-06 13:00:00,35.72,35.76,35.58,35.69,73909.0,35.1678,35.2072,35.0299,35.1382,73909.0
2024-08-06 13:30:00,35.7,35.73,35.62,35.67,45391.0,35.1481,35.1776,35.0693,35.1185,45391.0
2024-08-06 14:00:00,35.67,35.79,35.61,35.78,57851.0,35.1185,35.2367,35.0595,35.2268,57851.0
2024-08-06 14:30:00,35.78,35.84,35.56,35.57,49713.0,35.2268,35.2859,35.0102,35.0201,49713.0
2024-08-06 15:00:00,35.54,35.54,35.2,35.32,78529.0,34.9906,34.9906,34.6558,34.774,78529.0
2024-08-06 15:30:00,35.33,35.47,35.1,35.15,316070.0,34.7838,34.9216,34.5574,34.6066,316070.0
2024-08-07 09:30:00,35.61,35.83,35.43,35.53,41783.0,35.0595,35.2761,34.8823,34.9807,41783.0
2024-08-07 10:00:00,35.58,35.58,35.29,35.39,23789.0,35.0299,35.0299,34.7444,34.8429,23789.0
2024-08-07 10:30:00,35.37,35.53,35.34,35.39,27893.0,34.8232,34.9807,34.7936,34.8429,27893.0
2024-08-07 11:00:00,35.4,35.43,35.31,35.41,36081.0,34.8527,34.8823,34.7641,34.8626,36081.0
2024-08-07 11:30:00,35.44,35.51,35.4,35.47,51912.0,34.8921,34.961,34.8527,34.9216,51912.0
2024-08-07 12:00:00,35.46,35.56,35.35,35.52,52500.0,34.9118,35.0102,34.8035,34.9709,52500.0
2024-08-07 12:30:00,35.54,35.58,35.23,35.26,21612.0,34.9906,35.0299,34.6853,34.7149,21612.0
2024-08-07 13:00:00,35.26,35.26,35.04,35.14,23243.0,34.7149,34.7149,34.4983,34.5967,23243.0
2024-08-07 13:30:00,35.14,35.22,34.92,34.97,25844.0,34.5967,34.6755,34.3801,34.4294,25844.0
2024-08-07 14:00:00,34.96,35.0,34.7,34.88,60491.0,34.4195,34.4589,34.1635,34.3408,60491.0
2024-08-07 14:30:00,34.87,34.95,34.85,34.95,53262.0,34.3309,34.4097,34.3112,34.4097,53262.0
2024-08-07 15:00:00,34.95,35.14,34.94,35.03,64066.0,34.4097,34.5967,34.3998,34.4884,64066.0
2024-08-07 15:30:00,35.02,35.09,34.88,35.03,262078.0,34.4786,34.5475,34.3408,34.4884,262078.0
2024-08-08 09:30:00,35.32,35.36,35.09,35.3,74293.0,34.774,34.8133,34.5475,34.7543,74293.0
2024-08-08 10:00:00,35.28,35.53,35.28,35.52,66336.0,34.7346,34.9807,34.7346,34.9709,66336.0
2024-08-08 10:30:00,35.51,35.69,35.43,35.66,77008.0,34.961,35.1382,34.8823,35.1087,77008.0
2024-08-08 11:00:00,35.63,35.69,35.54,35.66,33526.0,35.0792,35.1382,34.9906,35.1087,33526.0
2024-08-08 11:30:00,35.66,35.7,35.54,35.7,65907.0,35.1087,35.1481,34.9906,35.1481,65907.0
2024-08-08 12:00:00,35.69,35.77,35.66,35.7,58262.0,35.1382,35.217,35.1087,35.1481,58262.0
2024-08-08 12:30:00,35.7,35.73,35.51,35.68,84837.0,35.1481,35.1776,34.961,35.1284,84837.0
2024-08-08 13:00:00,35.67,35.81,35.62,35.8,72000.0,35.1185,35.2564,35.0693,35.2465,72000.0
2024-08-08 13:30:00,35.8,35.85,35.75,35.77,73314.0,35.2465,35.2958,35.1973,35.217,73314.0
2024-08-08 14:00:00,35.77,35.86,35.75,35.8,55222.0,35.217,35.3056,35.1973,35.2465,55222.0
2024-08-08 14:30:00,35.8,35.96,35.7,35.88,144155.0,35.2465,35.4041,35.1481,35.3253,144155.0
2024-08-08 15:00:00,35.88,35.94,35.81,35.91,219216.0,35.3253,35.3844,35.2564,35.3548,219216.0
2024-08-08 15:30:00,35.91,36.22,35.89,36.19,475063.0,35.3548,35.66,35.3351,35.6305,475063.0
2024-08-09 09:30:00,36.21,36.21,35.68,35.9,84251.0,35.6502,35.6502,35.1284,35.345,84251.0
2024-08-09 10:00:00,35.88,35.92,35.66,35.83,246826.0,35.3253,35.3647,35.1087,35.2761,246826.0
2024-08-09 10:30:00,35.82,36.0,35.65,35.89,32337.0,35.2662,35.4434,35.0989,35.3351,32337.0
2024-08-09 11:00:00,35.91,35.95,35.75,35.76,42959.0,35.3548,35.3942,35.1973,35.2072,42959.0
2024-08-09 11:30:00,35.76,35.79,35.7,35.7,42407.0,35.2072,35.2367,35.1481,35.1481,42407.0
2024-08-09 12:00:00,35.7,35.81,35.7,35.78,46905.0,35.1481,35.2564,35.1481,35.2268,46905.0
2024-08-09 12:30:00,35.78,35.89,35.77,35.84,61557.0,35.2268,35.3351,35.217,35.2859,61557.0
2024-08-09 13:00:00,35.84,36.0,35.83,36.0,79746.0,35.2859,35.4434,35.2761,35.4434,79746.0
2024-08-09 13:30:00,36.02,36.05,35.9,35.93,108749.0,35.4631,35.4927,35.345,35.3745,108749.0
2024-08-09 14:00:00,35.92,35.98,35.9,35.91,61537.0,35.3647,35.4237,35.345,35.3548,61537.0
2024-08-09 14:30:00,35.91,35.99,35.85,35.95,126354.0,35.3548,35.4336,35.2958,35.3942,126354.0
2024-08-09 15:00:00,35.96,36.15,35.91,36.06,255236.0,35.4041,35.5911,35.3548,35.5025,255236.0
2024-08-09 15:30:00,36.04,36.13,35.97,36.02,733862.0,35.4828,35.5714,35.4139,35.4631,733862.0
2024-08-12 09:30:00,36.01,36.04,35.61,35.73,53461.0,35.4533,35.4828,35.0595,35.1776,53461.0
2024-08-12 10:00:00,35.7,35.76,35.61,35.66,101513.0,35.1481,35.2072,35.0595,35.1087,101513.0
2024-08-12 10:30:00,35.66,35.81,35.65,35.73,40076.0,35.1087,35.2564,35.0989,35.1776,40076.0
2024-08-12 11:00:00,35.71,35.79,35.6,35.66,55823.0,35.1579,35.2367,35.0496,35.1087,55823.0
2024-08-12 11:30:00,35.66,35.91,35.59,35.89,47595.0,35.1087,35.3548,35.0398,35.3351,47595.0
2024-08-12 12:00:00,35.89,35.93,35.82,35.91,67110.0,35.3351,35.3745,35.2662,35.3548,67110.0
2024-08-12 12:30:00,35.91,35.92,35.85,35.86,33832.0,35.3548,35.3647,35.2958,35.3056,33832.0
2024-08-12 13:00:00,35.85,35.92,35.84,35.9,50701.0,35.2958,35.3647,35.2859,35.345,50701.0
2024-08-12 13:30:00,35.9,35.93,35.8,35.8,45510.0,35.345,35.3745,35.2465,35.2465,45510.0
2024-08-12 14:00:00,35.81,35.87,35.8,35.82,29108.0,35.2564,35.3154,35.2465,35.2662,29108.0
2024-08-12 14:30:00,35.82,35.84,35.8,35.83,30286.0,35.2662,35.2859,35.2465,35.2761,30286.0
2024-08-12 15:00:00,35.84,35.92,35.82,35.86,46796.0,35.2859,35.3647,35.2662,35.3056,46796.0
2024-08-12 15:30:00,35.86,35.97,35.85,35.97,259207.0,35.3056,35.4139,35.2958,35.4139,259207.0
2024-08-13 09:30:00,36.11,36.33,35.97,36.3,26234.0,35.5517,35.7683,35.4139,35.7388,26234.0
2024-08-13 10:00:00,36.26,36.26,36.05,36.06,55279.0,35.6994,35.6994,35.4927,35.5025,55279.0
2024-08-13 10:30:00,36.07,36.14,36.0,36.06,55273.0,35.5124,35.5813,35.4434,35.5025,55273.0
2024-08-13 11:00:00,36.07,36.09,36.0,36.01,42073.0,35.5124,35.532,35.4434,35.4533,42073.0
2024-08-13 11:30:00,36.0,36.08,35.93,36.04,55579.0,35.4434,35.5222,35.3745,35.4828,55579.0
2024-08-13 12:00:00,36.04,36.26,36.03,36.2,43130.0,35.4828,35.6994,35.473,35.6403,43130.0
2024-08-13 12:30:00,36.2,36.41,36.15,36.33,35290.0,35.6403,35.8471,35.5911,35.7683,35290.0
2024-08-13 13:00:00,36.33,36.34,36.25,36.26,24346.0,35.7683,35.7782,35.6896,35.6994,24346.0
2024-08-13 13:30:00,36.27,36.29,36.17,36.29,35340.0,35.7093,35.729,35.6108,35.729,35340.0
2024-08-13 14:00:00,36.28,36.33,36.25,36.33,47037.0,35.7191,35.7683,35.6896,35.7683,47037.0
2024-08-13 14:30:00,36.32,36.39,36.3,36.33,52835.0,35.7585,35.8274,35.7388,35.7683,52835.0
2024-08-13 15:00:00,36.33,36.37,36.3,36.37,75970.0,35.7683,35.8077,35.7388,35.8077,75970.0
2024-08-13 15:30:00,36.37,36.47,36.26,36.45,208083.0,35.8077,35.9062,35.6994,35.8865,208083.0
2024-08-14 09:30:00,36.45,36.57,36.25,36.26,41663.0,36.0062,36.1247,35.8086,35.8185,41663.0
2024-08-14 10:00:00,36.27,36.43,36.25,36.4,34761.0,35.8284,35.9864,35.8086,35.9568,34761.0
2024-08-14 10:30:00,36.4,36.4,36.16,36.19,25537.0,35.9568,35.9568,35.7197,35.7494,25537.0
2024-08-14 11:00:00,36.16,36.19,36.14,36.17,8082.0,35.7197,35.7494,35.7,35.7296,8082.0
2024-08-14 11:30:00,36.17,36.25,36.14,36.25,27360.0,35.7296,35.8086,35.7,35.8086,27360.0
2024-08-14 12:00:00,36.23,36.23,35.94,35.95,12087.0,35.7889,35.7889,35.5024,35.5123,12087.0
2024-08-14 12:30:00,35.94,36.0,35.84,35.94,25660.0,35.5024,35.5617,35.4036,35.5024,25660.0
2024-08-14 13:00:00,35.93,35.96,35.87,35.93,12877.0,35.4925,35.5222,35.4333,35.4925,12877.0
2024-08-14 13:30:00,35.93,35.99,35.9,35.96,11044.0,35.4925,35.5518,35.4629,35.5222,11044.0
2024-08-14 14:00:00,35.96,35.96,35.86,35.89,21068.0,35.5222,35.5222,35.4234,35.453,21068.0
2024-08-14 14:30:00,35.88,35.93,35.78,35.92,256625.0,35.4431,35.4925,35.3444,35.4827,256625.0
2024-08-14 15:00:00,35.9,35.96,35.78,35.79,91541.0,35.4629,35.5222,35.3444,35.3542,91541.0
2024-08-14 15:30:00,35.78,36.1,35.72,35.97,316592.0,35.3444,35.6605,35.2851,35.532,316592.0
2024-08-15 09:30:00,36.89,36.98,36.71,36.75,62241.0,36.4408,36.5298,36.263,36.3026,62241.0
2024-08-15 10:00:00,36.77,36.96,36.62,36.69,44936.0,36.3223,36.51,36.1741,36.2433,44936.0
2024-08-15 10:30:00,36.7,36.9,36.7,36.9,26985.0,36.2532,36.4507,36.2532,36.4507,26985.0
2024-08-15 11:00:00,36.91,37.19,36.9,37.07,41072.0,36.4606,36.7372,36.4507,36.6187,41072.0
2024-08-15 11:30:00,37.05,37.16,37.05,37.11,24472.0,36.5989,36.7076,36.5989,36.6582,24472.0
2024-08-15 12:00:00,37.1,37.31,37.1,37.28,37387.0,36.6483,36.8557,36.6483,36.8261,37387.0
2024-08-15 12:30:00,37.29,37.31,37.21,37.3,37038.0,36.836,36.8557,36.757,36.8459,37038.0
2024-08-15 13:00:00,37.29,37.3,37.15,37.19,40077.0,36.836,36.8459,36.6977,36.7372,40077.0
2024-08-15 13:30:00,37.2,37.29,37.18,37.25,60042.0,36.7471,36.836,36.7273,36.7965,60042.0
2024-08-15 14:00:00,37.26,37.26,37.1,37.15,45855.0,36.8063,36.8063,36.6483,36.6977,45855.0
2024-08-15 14:30:00,37.16,37.22,37.14,37.19,33590.0,36.7076,36.7668,36.6878,36.7372,33590.0
2024-08-15 15:00:00,37.18,37.23,37.13,37.23,52123.0,36.7273,36.7767,36.6779,36.7767,52123.0
2024-08-15 15:30:00,37.23,37.26,37.01,37.11,173553.0,36.7767,36.8063,36.5594,36.6582,173553.0
2024-08-16 09:30:00,37.09,37.12,36.97,37.02,8164.0,36.6384,36.668,36.5199,36.5693,8164.0
2024-08-16 10:00:00,37.0,37.15,36.72,36.8,12385.0,36.5495,36.6977,36.2729,36.3519,12385.0
2024-08-16 10:30:00,36.79,36.83,36.56,36.63,22305.0,36.3421,36.3816,36.1149,36.184,22305.0
2024-08-16 11:00:00,36.62,36.75,36.62,36.73,39085.0,36.1741,36.3026,36.1741,36.2828,39085.0
2024-08-16 11:30:00,36.72,36.92,36.72,36.88,29001.0,36.2729,36.4705,36.2729,36.431,29001.0
2024-08-16 12:00:00,36.87,36.91,36.84,36.85,17653.0,36.4211,36.4606,36.3915,36.4013,17653.0
2024-08-16 12:30:00,36.86,37.04,36.85,37.0,13494.0,36.4112,36.589,36.4013,36.5495,13494.0
2024-08-16 13:00:00,37.0,37.03,36.96,37.0,11641.0,36.5495,36.5791,36.51,36.5495,11641.0
2024-08-16 13:30:00,37.0,37.03,36.91,37.01,9491.0,36.5495,36.5791,36.4606,36.5594,9491.0
2024-08-16 14:00:00,36.99,37.0,36.9,36.91,11346.0,36.5396,36.5495,36.4507,36.4606,11346.0
2024-08-16 14:30:00,36.91,36.93,36.78,36.84,42121.0,36.4606,36.4804,36.3322,36.3915,42121.0
2024-08-16 15:00:00,36.85,36.9,36.81,36.88,37894.0,36.4013,36.4507,36.3618,36.431,37894.0
2024-08-16 15:30:00,36.87,36.98,36.79,36.91,215162.0,36.4211,36.5298,36.3421,36.4606,215162.0
2024-08-19 09:30:00,37.04,37.16,36.95,36.98,7973.0,36.589,36.7076,36.5001,36.5298,7973.0
2024-08-19 10:00:00,36.98,37.1,36.93,37.05,17973.0,36.5298,36.6483,36.4804,36.5989,17973.0
2024-08-19 10:30:00,37.05,37.35,37.02,37.34,110965.0,36.5989,36.8952,36.5693,36.8854,110965.0
2024-08-19 11:00:00,37.36,37.4,37.32,37.36,11128.0,36.9051,36.9446,36.8656,36.9051,11128.0
2024-08-19 11:30:00,37.36,37.4,37.32,37.4,11237.0,36.9051,36.9446,36.8656,36.9446,11237.0
2024-08-19 12:00:00,37.4,37.51,37.33,37.35,27406.0,36.9446,37.0533,36.8755,36.8952,27406.0
2024-08-19 12:30:00,37.34,37.46,37.34,37.41,10346.0,36.8854,37.0039,36.8854,36.9545,10346.0
2024-08-19 13:00:00,37.42,37.49,37.38,37.47,16632.0,36.9644,37.0335,36.9249,37.0138,16632.0
2024-08-19 13:30:00,37.46,37.52,37.42,37.52,25094.0,37.0039,37.0632,36.9644,37.0632,25094.0
2024-08-19 14:00:00,37.52,37.56,37.43,37.44,87819.0,37.0632,37.1027,36.9743,36.9842,87819.0
2024-08-19 14:30:00,37.46,37.48,37.4,37.42,15947.0,37.0039,37.0237,36.9446,36.9644,15947.0
2024-08-19 15:00:00,37.43,37.47,37.42,37.45,27477.0,36.9743,37.0138,36.9644,36.994,27477.0
2024-08-19 15:30:00,37.45,37.45,37.27,37.37,145158.0,36.994,36.994,36.8162,36.915,145158.0
2024-08-20 09:30:00,37.18,37.33,37.03,37.04,12609.0,36.7273,36.8755,36.5791,36.589,12609.0
2024-08-20 10:00:00,37.07,37.12,36.83,36.89,8245.0,36.6187,36.668,36.3816,36.4408,8245.0
2024-08-20 10:30:00,36.88,36.93,36.78,36.78,10794.0,36.431,36.4804,36.3322,36.3322,10794.0
2024-08-20 11:00:00,36.79,36.9,36.75,36.89,30176.0,36.3421,36.4507,36.3026,36.4408,30176.0
2024-08-20 11:30:00,36.89,36.98,36.87,36.98,12536.0,36.4408,36.5298,36.4211,36.5298,12536.0
2024-08-20 12:00:00,36.96,36.98,36.82,36.86,12838.0,36.51,36.5298,36.3717,36.4112,12838.0
2024-08-20 12:30:00,36.86,36.86,36.8,36.82,8600.0,36.4112,36.4112,36.3519,36.3717,8600.0
2024-08-20 13:00:00,36.81,36.9,36.78,36.83,12370.0,36.3618,36.4507,36.3322,36.3816,12370.0
2024-08-20 13:30:00,36.84,36.92,36.83,36.89,16792.0,36.3915,36.4705,36.3816,36.4408,16792.0
2024-08-20 14:00:00,36.89,36.98,36.88,36.97,20193.0,36.4408,36.5298,36.431,36.5199,20193.0
2024-08-20 14:30:00,36.96,37.03,36.96,36.98,16467.0,36.51,36.5791,36.51,36.5298,16467.0
2024-08-20 15:00:00,36.98,37.08,36.97,37.06,27311.0,36.5298,36.6285,36.5199,36.6088,27311.0
2024-08-20 15:30:00,37.05,37.11,36.98,37.05,191937.0,36.5989,36.6582,36.5298,36.5989,191937.0
2024-08-21 09:30:00,37.17,37.41,37.09,37.2,17491.0,36.7174,36.9545,36.6384,36.7471,17491.0
2024-08-21 10:00:00,37.21,37.35,37.06,37.26,24071.0,36.757,36.8952,36.6088,36.8063,24071.0
2024-08-21 10:30:00,37.27,37.4,37.21,37.3,9660.0,36.8162,36.9446,36.757,36.8459,9660.0
2024-08-21 11:00:00,37.27,37.39,37.21,37.35,10785.0,36.8162,36.9348,36.757,36.8952,10785.0
2024-08-21 11:30:00,37.35,37.38,37.24,37.24,66596.0,36.8952,36.9249,36.7866,36.7866,66596.0
2024-08-21 12:00:00,37.24,37.38,37.22,37.3,47453.0,36.7866,36.9249,36.7668,36.8459,47453.0
2024-08-21 12:30:00,37.29,37.31,37.22,37.22,9668.0,36.836,36.8557,36.7668,36.7668,9668.0
2024-08-21 13:00:00,37.23,37.24,37.16,37.2,19201.0,36.7767,36.7866,36.7076,36.7471,19201.0
2024-08-21 13:30:00,37.22,37.26,37.17,37.24,20922.0,36.7668,36.8063,36.7174,36.7866,20922.0
2024-08-21 14:00:00,37.22,37.31,37.21,37.31,25816.0,36.7668,36.8557,36.757,36.8557,25816.0
2024-08-21 14:30:00,37.32,37.34,37.22,37.23,17334.0,36.8656,36.8854,36.7668,36.7767,17334.0
2024-08-21 15:00:00,37.23,37.23,37.1,37.21,23983.0,36.7767,36.7767,36.6483,36.757,23983.0
2024-08-21 15:30:00,37.2,37.38,37.19,37.31,106392.0,36.7471,36.9249,36.7372,36.8557,106392.0
2024-08-22 09:30:00,37.36,37.6,37.0,37.04,27209.0,36.9051,37.1422,36.5495,36.589,27209.0
2024-08-22 10:00:00,37.02,37.13,37.02,37.06,17182.0,36.5693,36.6779,36.5693,36.6088,17182.0
2024-08-22 10:30:00,37.08,37.24,37.06,37.19,21965.0,36.6285,36.7866,36.6088,36.7372,21965.0
2024-08-22 11:00:00,37.19,37.24,37.15,37.21,26601.0,36.7372,36.7866,36.6977,36.757,26601.0
2024-08-22 11:30:00,37.21,37.29,37.18,37.21,19551.0,36.757,36.836,36.7273,36.757,19551.0
2024-08-22 12:00:00,37.21,37.38,37.19,37.35,29550.0,36.757,36.9249,36.7372,36.8952,29550.0
2024-08-22 12:30:00,37.34,37.41,37.25,37.27,24152.0,36.8854,36.9545,36.7965,36.8162,24152.0
2024-08-22 13:00:00,37.25,37.31,37.21,37.27,19565.0,36.7965,36.8557,36.757,36.8162,19565.0
2024-08-22 13:30:00,37.26,37.26,37.07,37.07,22241.0,36.8063,36.8063,36.6187,36.6187,22241.0
2024-08-22 14:00:00,37.08,37.14,37.04,37.12,21323.0,36.6285,36.6878,36.589,36.668,21323.0
2024-08-22 14:30:00,37.11,37.11,37.02,37.02,33941.0,36.6582,36.6582,36.5693,36.5693,33941.0
2024-08-22 15:00:00,37.02,37.15,37.02,37.04,26224.0,36.5693,36.6977,36.5693,36.589,26224.0
2024-08-22 15:30:00,37.03,37.06,36.75,36.86,150699.0,36.5791,36.6088,36.3026,36.4112,150699.0
2024-08-23 09:30:00,37.24,37.72,37.16,37.43,48222.0,36.7866,37.2607,36.7076,36.9743,48222.0
2024-08-23 10:00:00,37.47,38.07,37.47,38.01,78100.0,37.0138,37.6065,37.0138,37.5472,78100.0
2024-08-23 10:30:00,38.06,38.15,37.84,38.09,77527.0,37.5966,37.6855,37.3793,37.6262,77527.0
2024-08-23 11:00:00,38.06,38.19,38.02,38.17,48263.0,37.5966,37.725,37.5571,37.7053,48263.0
2024-08-23 11:30:00,38.17,38.29,38.06,38.14,47547.0,37.7053,37.8238,37.5966,37.6756,47547.0
2024-08-23 12:00:00,38.13,38.14,37.96,37.99,27855.0,37.6657,37.6756,37.4978,37.5275,27855.0
2024-08-23 12:30:00,38.0,38.07,37.87,38.01,41612.0,37.5373,37.6065,37.4089,37.5472,41612.0
2024-08-23 13:00:00,37.99,38.06,37.93,38.03,27059.0,37.5275,37.5966,37.4682,37.567,27059.0
2024-08-23 13:30:00,38.02,38.17,38.02,38.17,16459.0,37.5571,37.7053,37.5571,37.7053,16459.0
2024-08-23 14:00:00,38.17,38.17,38.04,38.06,24587.0,37.7053,37.7053,37.5768,37.5966,24587.0
2024-08-23 14:30:00,38.04,38.08,38.02,38.03,20853.0,37.5768,37.6164,37.5571,37.567,20853.0
2024-08-23 15:00:00,38.03,38.26,37.98,38.26,45491.0,37.567,37.7942,37.5176,37.7942,45491.0
2024-08-23 15:30:00,38.25,38.43,38.22,38.39,131013.0,37.7843,37.9621,37.7547,37.9226,131013.0
2024-08-26 09:30:00,38.52,39.04,38.52,38.9,20585.0,38.051,38.5647,38.051,38.4264,20585.0
2024-08-26 10:00:00,38.91,39.01,38.8,38.84,27788.0,38.4363,38.535,38.3276,38.3671,27788.0
2024-08-26 10:30:00,38.87,38.95,38.7,38.71,23045.0,38.3967,38.4758,38.2288,38.2387,23045.0
2024-08-26 11:00:00,38.71,38.76,38.55,38.56,29394.0,38.2387,38.2881,38.0806,38.0905,29394.0
2024-08-26 11:30:00,38.55,38.56,38.42,38.5,23440.0,38.0806,38.0905,37.9522,38.0312,23440.0
2024-08-26 12:00:00,38.49,38.61,38.45,38.57,17984.0,38.0214,38.1399,37.9819,38.1004,17984.0
2024-08-26 12:30:00,38.6,38.66,38.58,38.63,9603.0,38.13,38.1893,38.1103,38.1597,9603.0
2024-08-26 13:00:00,38.66,38.68,38.6,38.65,30032.0,38.1893,38.2091,38.13,38.1794,30032.0
2024-08-26 13:30:00,38.63,38.64,38.5,38.53,23085.0,38.1597,38.1695,38.0312,38.0609,23085.0
2024-08-26 14:00:00,38.52,38.68,38.52,38.64,62748.0,38.051,38.2091,38.051,38.1695,62748.0
2024-08-26 14:30:00,38.64,38.69,38.59,38.65,83666.0,38.1695,38.2189,38.1201,38.1794,83666.0
2024-08-26 15:00:00,38.65,38.71,38.62,38.66,35085.0,38.1794,38.2387,38.1498,38.1893,35085.0
2024-08-26 15:30:00,38.66,38.67,38.35,38.37,183122.0,38.1893,38.1992,37.8831,37.9028,183122.0
2024-08-27 09:30:00,38.21,38.33,38.01,38.04,18534.0,37.7448,37.8633,37.5472,37.5768,18534.0
2024-08-27 10:00:00,38.04,38.15,38.02,38.15,15113.0,37.5768,37.6855,37.5571,37.6855,15113.0
2024-08-27 10:30:00,38.18,38.26,38.16,38.25,8869.0,37.7151,37.7942,37.6954,37.7843,8869.0
2024-08-27 11:00:00,38.24,38.25,38.11,38.11,15604.0,37.7744,37.7843,37.646,37.646,15604.0
2024-08-27 11:30:00,38.14,38.27,38.08,38.27,73040.0,37.6756,37.804,37.6164,37.804,73040.0
2024-08-27 12:00:00,38.28,38.28,38.2,38.27,18908.0,37.8139,37.8139,37.7349,37.804,18908.0
2024-08-27 12:30:00,38.28,38.31,38.19,38.22,19330.0,37.8139,37.8436,37.725,37.7547,19330.0
2024-08-27 13:00:00,38.22,38.33,38.22,38.33,41173.0,37.7547,37.8633,37.7547,37.8633,41173.0
2024-08-27 13:30:00,38.34,38.37,38.29,38.34,14435.0,37.8732,37.9028,37.8238,37.8732,14435.0
2024-08-27 14:00:00,38.35,38.39,38.28,38.29,24208.0,37.8831,37.9226,37.8139,37.8238,24208.0
2024-08-27 14:30:00,38.29,38.34,38.26,38.27,18970.0,37.8238,37.8732,37.7942,37.804,18970.0
2024-08-27 15:00:00,38.27,38.28,38.18,38.2,26821.0,37.804,37.8139,37.7151,37.7349,26821.0
2024-08-27 15:30:00,38.2,38.21,38.0,38.04,124223.0,37.7349,37.7448,37.5373,37.5768,124223.0
2024-08-28 09:30:00,37.87,38.61,37.74,38.31,23984.0,37.4089,38.1399,37.2805,37.8436,23984.0
2024-08-28 10:00:00,38.27,38.3,38.06,38.09,16893.0,37.804,37.8337,37.5966,37.6262,16893.0
2024-08-28 10:30:00,38.06,38.14,38.0,38.0,24224.0,37.5966,37.6756,37.5373,37.5373,24224.0
2024-08-28 11:00:00,37.99,38.06,37.89,37.94,27998.0,37.5275,37.5966,37.4287,37.4781,27998.0
2024-08-28 11:30:00,37.95,38.0,37.81,37.89,113751.0,37.4879,37.5373,37.3496,37.4287,113751.0
2024-08-28 12:00:00,37.89,37.89,37.61,37.72,139959.0,37.4287,37.4287,37.1521,37.2607,139959.0
2024-08-28 12:30:00,37.7,37.9,37.68,37.84,27993.0,37.241,37.4385,37.2212,37.3793,27993.0
2024-08-28 13:00:00,37.84,37.87,37.71,37.72,17697.0,37.3793,37.4089,37.2509,37.2607,17697.0
2024-08-28 13:30:00,37.73,37.85,37.71,37.71,17684.0,37.2706,37.3892,37.2509,37.2509,17684.0
2024-08-28 14:00:00,37.69,37.72,37.64,37.67,8881.0,37.2311,37.2607,37.1817,37.2113,8881.0
2024-08-28 14:30:00,37.7,37.89,37.67,37.89,20682.0,37.241,37.4287,37.2113,37.4287,20682.0
2024-08-28 15:00:00,37.89,37.95,37.8,37.93,19643.0,37.4287,37.4879,37.3398,37.4682,19643.0
2024-08-28 15:30:00,37.91,37.97,37.86,37.91,127714.0,37.4484,37.5077,37.399,37.4484,127714.0
2024-08-29 09:30:00,38.23,38.25,37.85,37.91,20808.0,37.7645,37.7843,37.3892,37.4484,20808.0
2024-08-29 10:00:00,37.95,38.44,37.95,38.4,21904.0,37.4879,37.972,37.4879,37.9325,21904.0
2024-08-29 10:30:00,38.41,38.43,38.18,38.22,15333.0,37.9423,37.9621,37.7151,37.7547,15333.0
2024-08-29 11:00:00,38.23,38.35,38.16,38.35,36103.0,37.7645,37.8831,37.6954,37.8831,36103.0
2024-08-29 11:30:00,38.35,38.45,38.33,38.44,16220.0,37.8831,37.9819,37.8633,37.972,16220.0
2024-08-29 12:00:00,38.46,38.62,38.44,38.62,20219.0,37.9917,38.1498,37.972,38.1498,20219.0
2024-08-29 12:30:00,38.63,38.65,38.56,38.63,25302.0,38.1597,38.1794,38.0905,38.1597,25302.0
2024-08-29 13:00:00,38.63,38.63,38.56,38.59,15478.0,38.1597,38.1597,38.0905,38.1201,15478.0
2024-08-29 13:30:00,38.59,38.69,38.58,38.69,14225.0,38.1201,38.2189,38.1103,38.2189,14225.0
2024-08-29 14:00:00,38.68,38.68,38.46,38.51,21218.0,38.2091,38.2091,37.9917,38.0411,21218.0
2024-08-29 14:30:00,38.5,38.53,38.27,38.29,26692.0,38.0312,38.0609,37.804,37.8238,26692.0
2024-08-29 15:00:00,38.29,38.34,38.19,38.31,23780.0,37.8238,37.8732,37.725,37.8436,23780.0
2024-08-29 15:30:00,38.31,38.31,37.96,37.96,127874.0,37.8436,37.8436,37.4978,37.4978,127874.0
2024-08-30 09:30:00,38.3,38.36,38.19,38.35,7278.0,37.8337,37.8929,37.725,37.8831,7278.0
2024-08-30 10:00:00,38.33,38.51,38.32,38.51,43898.0,37.8633,38.0411,37.8534,38.0411,43898.0
2024-08-30 10:30:00,38.51,38.54,38.39,38.4,42298.0,38.0411,38.0708,37.9226,37.9325,42298.0
2024-08-30 11:00:00,38.3,38.42,38.28,38.29,33111.0,37.8337,37.9522,37.8139,37.8238,33111.0
2024-08-30 11:30:00,38.16,38.26,38.11,38.21,24826.0,37.6954,37.7942,37.646,37.7448,24826.0
2024-08-30 12:00:00,38.2,38.28,38.09,38.1,26132.0,37.7349,37.8139,37.6262,37.6361,26132.0
2024-08-30 12:30:00,38.05,38.09,37.99,38.06,10490.0,37.5867,37.6262,37.5275,37.5966,10490.0
2024-08-30 13:00:00,38.07,38.09,37.96,37.98,12805.0,37.6065,37.6262,37.4978,37.5176,12805.0
2024-08-30 13:30:00,37.98,38.07,37.95,38.01,22734.0,37.5176,37.6065,37.4879,37.5472,22734.0
2024-08-30 14:00:00,37.99,38.13,37.99,38.09,29669.0,37.5275,37.6657,37.5275,37.6262,29669.0
2024-08-30 14:30:00,38.09,38.21,38.07,38.21,26672.0,37.6262,37.7448,37.6065,37.7448,26672.0
2024-08-30 15:00:00,38.22,38.31,38.18,38.29,23011.0,37.7547,37.8436,37.7151,37.8238,23011.0
2024-08-30 15:30:00,38.29,38.57,38.25,38.56,199073.0,37.8238,38.1004,37.7843,38.0905,199073.0
2024-09-03 09:30:00,38.14,38.32,37.22,37.48,15336.0,37.6756,37.8534,36.7668,37.0237,15336.0
2024-09-03 10:00:00,37.46,37.46,37.08,37.16,23781.0,37.0039,37.0039,36.6285,36.7076,23781.0
2024-09-03 10:30:00,37.16,37.24,37.08,37.16,20199.0,36.7076,36.7866,36.6285,36.7076,20199.0
2024-09-03 11:00:00,37.14,37.33,37.14,37.29,17897.0,36.6878,36.8755,36.6878,36.836,17897.0
2024-09-03 11:30:00,37.29,37.33,37.08,37.11,32967.0,36.836,36.8755,36.6285,36.6582,32967.0
2024-09-03 12:00:00,37.12,37.12,36.93,36.97,20906.0,36.668,36.668,36.4804,36.5199,20906.0
2024-09-03 12:30:00,36.96,36.96,36.79,36.79,20162.0,36.51,36.51,36.3421,36.3421,20162.0
2024-09-03 13:00:00,36.78,36.82,36.71,36.79,14859.0,36.3322,36.3717,36.263,36.3421,14859.0
2024-09-03 13:30:00,36.78,36.87,36.72,36.78,27149.0,36.3322,36.4211,36.2729,36.3322,27149.0
2024-09-03 14:00:00,36.78,36.79,36.71,36.71,15972.0,36.3322,36.3421,36.263,36.263,15972.0
2024-09-03 14:30:00,36.7,36.74,36.68,36.7,22690.0,36.2532,36.2927,36.2334,36.2532,22690.0
2024-09-03 15:00:00,36.7,36.73,36.54,36.59,36298.0,36.2532,36.2828,36.0951,36.1445,36298.0
2024-09-03 15:30:00,36.6,36.67,36.46,36.59,151835.0,36.1544,36.2235,36.0161,36.1445,151835.0
2024-09-04 09:30:00,36.31,36.76,36.31,36.76,21669.0,35.8679,36.3124,35.8679,36.3124,21669.0
2024-09-04 10:00:00,36.72,36.87,36.52,36.76,51417.0,36.2729,36.4211,36.0754,36.3124,51417.0
2024-09-04 10:30:00,36.77,37.0,36.73,36.96,38276.0,36.3223,36.5495,36.2828,36.51,38276.0
2024-09-04 11:00:00,36.96,36.96,35.96,36.7,159305.0,36.51,36.51,35.5222,36.2532,159305.0
2024-09-04 11:30:00,36.7,36.72,36.56,36.61,52268.0,36.2532,36.2729,36.1149,36.1643,52268.0
2024-09-04 12:00:00,36.63,36.81,36.6,36.76,86813.0,36.184,36.3618,36.1544,36.3124,86813.0
2024-09-04 12:30:00,36.78,36.84,36.59,36.63,65888.0,36.3322,36.3915,36.1445,36.184,65888.0
2024-09-04 13:00:00,36.61,36.69,36.49,36.55,78035.0,36.1643,36.2433,36.0457,36.105,78035.0
2024-09-04 13:30:00,36.54,36.58,36.39,36.4,27954.0,36.0951,36.1346,35.9469,35.9568,27954.0
2024-09-04 14:00:00,36.41,36.45,36.32,36.45,28345.0,35.9667,36.0062,35.8778,36.0062,28345.0
2024-09-04 14:30:00,36.45,36.48,36.3,36.3,31370.0,36.0062,36.0358,35.858,35.858,31370.0
2024-09-04 15:00:00,36.3,36.39,36.28,36.39,26977.0,35.858,35.9469,35.8383,35.9469,26977.0
2024-09-04 15:30:00,36.39,36.53,36.34,36.51,103408.0,35.9469,36.0852,35.8975,36.0655,103408.0
2024-09-05 09:30:00,36.46,36.53,36.12,36.12,33364.0,36.0161,36.0852,35.6802,35.6802,33364.0
2024-09-05 10:00:00,36.09,36.43,36.03,36.18,33665.0,35.6506,35.9864,35.5913,35.7395,33665.0
2024-09-05 10:30:00,36.2,36.24,36.01,36.05,16670.0,35.7592,35.7988,35.5716,35.6111,16670.0
2024-09-05 11:00:00,36.03,36.06,35.84,35.86,14972.0,35.5913,35.621,35.4036,35.4234,14972.0
2024-09-05 11:30:00,35.87,36.01,35.85,35.86,24821.0,35.4333,35.5716,35.4135,35.4234,24821.0
2024-09-05 12:00:00,35.85,36.12,35.83,36.09,52961.0,35.4135,35.6802,35.3938,35.6506,52961.0
2024-09-05 12:30:00,36.09,36.22,36.09,36.2,30457.0,35.6506,35.779,35.6506,35.7592,30457.0
2024-09-05 13:00:00,36.18,36.19,36.11,36.12,19572.0,35.7395,35.7494,35.6703,35.6802,19572.0
2024-09-05 13:30:00,36.12,36.34,36.12,36.34,23864.0,35.6802,35.8975,35.6802,35.8975,23864.0
2024-09-05 14:00:00,36.34,36.36,36.29,36.32,47530.0,35.8975,35.9173,35.8482,35.8778,47530.0
2024-09-05 14:30:00,36.31,36.39,36.29,36.37,42167.0,35.8679,35.9469,35.8482,35.9272,42167.0
2024-09-05 15:00:00,36.35,36.35,36.13,36.25,27626.0,35.9074,35.9074,35.6901,35.8086,27626.0
2024-09-05 15:30:00,36.25,36.34,36.17,36.27,175021.0,35.8086,35.8975,35.7296,35.8284,175021.0
2024-09-06 09:30:00,36.18,36.53,36.04,36.27,30557.0,35.7395,36.0852,35.6012,35.8284,30557.0
2024-09-06 10:00:00,36.26,36.26,35.78,35.79,27161.0,35.8185,35.8185,35.3444,35.3542,27161.0
2024-09-06 10:30:00,35.82,35.93,35.69,35.7,10392.0,35.3839,35.4925,35.2555,35.2653,10392.0
2024-09-06 11:00:00,35.72,35.99,35.59,35.61,15718.0,35.2851,35.5518,35.1567,35.1764,15718.0
2024-09-06 11:30:00,35.63,35.67,35.54,35.56,12549.0,35.1962,35.2357,35.1073,35.127,12549.0
2024-09-06 12:00:00,35.56,35.58,35.46,35.47,25965.0,35.127,35.1468,35.0283,35.0381,25965.0
2024-09-06 12:30:00,35.46,35.53,35.39,35.46,9419.0,35.0283,35.0974,34.9591,35.0283,9419.0
2024-09-06 13:00:00,35.44,35.67,35.43,35.6,13888.0,35.0085,35.2357,34.9986,35.1666,13888.0
2024-09-06 13:30:00,35.61,35.64,35.54,35.61,17168.0,35.1764,35.2061,35.1073,35.1764,17168.0
2024-09-06 14:00:00,35.61,35.61,35.4,35.43,20004.0,35.1764,35.1764,34.969,34.9986,20004.0
2024-09-06 14:30:00,35.43,35.45,35.29,35.32,19464.0,34.9986,35.0184,34.8603,34.89,19464.0
2024-09-06 15:00:00,35.32,35.39,35.31,35.34,22504.0,34.89,34.9591,34.8801,34.9097,22504.0
2024-09-06 15:30:00,35.29,35.32,35.14,35.18,138689.0,34.8603,34.89,34.7122,34.7517,138689.0
2024-09-09 09:30:00,35.32,35.32,34.67,35.06,50342.0,34.89,34.89,34.2479,34.6331,50342.0
2024-09-09 10:00:00,35.1,35.41,35.08,35.2,63882.0,34.6726,34.9789,34.6529,34.7714,63882.0
2024-09-09 10:30:00,35.22,35.22,34.98,34.99,80359.0,34.7912,34.7912,34.5541,34.564,80359.0
2024-09-09 11:00:00,34.96,34.98,34.87,34.92,20393.0,34.5343,34.5541,34.4454,34.4948,20393.0
2024-09-09 11:30:00,34.96,35.06,34.94,35.02,16940.0,34.5343,34.6331,34.5146,34.5936,16940.0
2024-09-09 12:00:00,35.02,35.06,35.0,35.04,37565.0,34.5936,34.6331,34.5739,34.6134,37565.0
2024-09-09 12:30:00,35.04,35.11,35.03,35.1,78613.0,34.6134,34.6825,34.6035,34.6726,78613.0
2024-09-09 13:00:00,35.1,35.14,35.01,35.01,30670.0,34.6726,34.7122,34.5837,34.5837,30670.0
2024-09-09 13:30:00,34.99,35.02,34.93,34.93,13647.0,34.564,34.5936,34.5047,34.5047,13647.0
2024-09-09 14:00:00,34.94,35.07,34.91,34.97,23868.0,34.5146,34.643,34.485,34.5442,23868.0
2024-09-09 14:30:00,34.98,35.0,34.91,34.98,28756.0,34.5541,34.5739,34.485,34.5541,28756.0
2024-09-09 15:00:00,34.98,35.0,34.94,35.0,40258.0,34.5541,34.5739,34.5146,34.5739,40258.0
2024-09-09 15:30:00,35.0,35.06,34.89,34.92,170829.0,34.5739,34.6331,34.4652,34.4948,170829.0
2024-09-10 09:30:00,34.85,34.98,34.5,34.61,31958.0,34.4257,34.5541,34.0799,34.1886,31958.0
2024-09-10 10:00:00,34.64,34.64,34.23,34.38,50620.0,34.2182,34.2182,33.8132,33.9614,50620.0
2024-09-10 10:30:00,34.37,34.61,34.28,34.58,28840.0,33.9515,34.1886,33.8626,34.159,28840.0
2024-09-10 11:00:00,34.59,34.71,34.53,34.69,21941.0,34.1689,34.2874,34.1096,34.2676,21941.0
2024-09-10 11:30:00,34.68,34.68,34.32,34.32,31482.0,34.2578,34.2578,33.9021,33.9021,31482.0
2024-09-10 12:00:00,34.32,34.36,34.28,34.31,21461.0,33.9021,33.9417,33.8626,33.8923,21461.0
2024-09-10 12:30:00,34.31,34.41,34.3,34.36,22442.0,33.8923,33.991,33.8824,33.9417,22442.0
2024-09-10 13:00:00,34.34,34.42,34.33,34.38,20204.0,33.9219,34.0009,33.912,33.9614,20204.0
2024-09-10 13:30:00,34.39,34.42,34.36,34.38,10380.0,33.9713,34.0009,33.9417,33.9614,10380.0
2024-09-10 14:00:00,34.38,34.52,34.38,34.5,18845.0,33.9614,34.0997,33.9614,34.0799,18845.0
2024-09-10 14:30:00,34.53,34.63,34.53,34.63,20619.0,34.1096,34.2084,34.1096,34.2084,20619.0
2024-09-10 15:00:00,34.62,34.62,34.53,34.59,15149.0,34.1985,34.1985,34.1096,34.1689,15149.0
2024-09-10 15:30:00,34.58,34.61,34.45,34.5,99018.0,34.159,34.1886,34.0306,34.0799,99018.0
2024-09-11 09:30:00,34.48,34.49,34.16,34.24,23233.0,34.0602,34.0701,33.7441,33.8231,23233.0
2024-09-11 10:00:00,34.17,34.26,33.93,33.97,11629.0,33.754,33.8429,33.5169,33.5564,11629.0
2024-09-11 10:30:00,33.97,33.97,33.78,33.84,93752.0,33.5564,33.5564,33.3687,33.428,93752.0
2024-09-11 11:00:00,33.83,33.99,33.82,33.95,56956.0,33.4181,33.5762,33.4082,33.5366,56956.0
2024-09-11 11:30:00,33.94,34.21,33.94,34.04,22882.0,33.5268,33.7935,33.5268,33.6255,22882.0
2024-09-11 12:00:00,34.07,34.18,34.07,34.18,9093.0,33.6552,33.7638,33.6552,33.7638,9093.0
2024-09-11 12:30:00,34.18,34.26,34.15,34.24,7427.0,33.7638,33.8429,33.7342,33.8231,7427.0
2024-09-11 13:00:00,34.26,34.42,34.26,34.41,14410.0,33.8429,34.0009,33.8429,33.991,14410.0
2024-09-11 13:30:00,34.42,34.55,34.39,34.42,12961.0,34.0009,34.1293,33.9713,34.0009,12961.0
2024-09-11 14:00:00,34.4,34.52,34.39,34.52,9614.0,33.9812,34.0997,33.9713,34.0997,9614.0
2024-09-11 14:30:00,34.52,34.7,34.52,34.61,19750.0,34.0997,34.2775,34.0997,34.1886,19750.0
2024-09-11 15:00:00,34.6,34.75,34.5,34.73,38342.0,34.1787,34.3269,34.0799,34.3071,38342.0
2024-09-11 15:30:00,34.73,34.75,34.57,34.58,154421.0,34.3071,34.3269,34.1491,34.159,154421.0
2024-09-12 09:30:00,34.61,34.65,33.93,33.97,76074.0,34.1886,34.2281,33.5169,33.5564,76074.0
2024-09-12 10:00:00,33.95,34.3,33.94,34.25,53284.0,33.5366,33.8824,33.5268,33.833,53284.0
2024-09-12 10:30:00,34.25,34.49,34.18,34.19,332598.0,33.833,34.0701,33.7638,33.7737,332598.0
2024-09-12 11:00:00,34.14,34.28,34.08,34.24,57862.0,33.7243,33.8626,33.6651,33.8231,57862.0
2024-09-12 11:30:00,34.24,34.26,33.98,34.01,65050.0,33.8231,33.8429,33.5663,33.5959,65050.0
2024-09-12 12:00:00,34.0,34.08,34.0,34.01,213559.0,33.586,33.6651,33.586,33.5959,213559.0
2024-09-12 12:30:00,34.0,34.06,33.94,34.05,160478.0,33.586,33.6453,33.5268,33.6354,160478.0
2024-09-12 13:00:00,34.05,34.19,33.96,34.12,421245.0,33.6354,33.7737,33.5465,33.7046,421245.0
2024-09-12 13:30:00,34.15,34.47,34.15,34.37,43982.0,33.7342,34.0503,33.7342,33.9515,43982.0
2024-09-12 14:00:00,34.36,34.36,34.07,34.09,60963.0,33.9417,33.9417,33.6552,33.6749,60963.0
2024-09-12 14:30:00,34.09,34.14,33.95,34.07,54567.0,33.6749,33.7243,33.5366,33.6552,54567.0
2024-09-12 15:00:00,34.06,34.33,34.04,34.19,226821.0,33.6453,33.912,33.6255,33.7737,226821.0
2024-09-12 15:30:00,34.17,34.22,34.04,34.15,202219.0,33.754,33.8034,33.6255,33.7342,202219.0
2024-09-13 09:30:00,34.54,34.86,34.23,34.8,68332.0,34.1195,34.4356,33.8132,34.3763,68332.0
2024-09-13 10:00:00,34.83,34.86,34.62,34.8,46188.0,34.4059,34.4356,34.1985,34.3763,46188.0
2024-09-13 10:30:00,34.77,34.99,34.68,34.87,46296.0,34.3467,34.564,34.2578,34.4454,46296.0
2024-09-13 11:00:00,34.85,34.86,34.62,34.66,21089.0,34.4257,34.4356,34.1985,34.238,21089.0
2024-09-13 11:30:00,34.66,34.78,34.66,34.74,40640.0,34.238,34.3565,34.238,34.317,40640.0
2024-09-13 12:00:00,34.76,34.82,34.71,34.76,40736.0,34.3368,34.396,34.2874,34.3368,40736.0
2024-09-13 12:30:00,34.75,34.78,34.7,34.71,28131.0,34.3269,34.3565,34.2775,34.2874,28131.0
2024-09-13 13:00:00,34.72,34.87,34.72,34.84,24742.0,34.2973,34.4454,34.2973,34.4158,24742.0
2024-09-13 13:30:00,34.85,34.87,34.74,34.74,23199.0,34.4257,34.4454,34.317,34.317,23199.0
2024-09-13 14:00:00,34.73,34.77,34.59,34.64,29371.0,34.3071,34.3467,34.1689,34.2182,29371.0
2024-09-13 14:30:00,34.64,34.69,34.51,34.54,41986.0,34.2182,34.2676,34.0898,34.1195,41986.0
2024-09-13 15:00:00,34.54,34.59,34.49,34.52,57138.0,34.1195,34.1689,34.0701,34.0997,57138.0
2024-09-13 15:30:00,34.51,34.67,34.5,34.65,277258.0,34.0898,34.2479,34.0799,34.2281,277258.0
2024-09-16 09:30:00,34.69,35.06,34.65,35.01,34370.0,34.2676,34.6331,34.2281,34.5837,34370.0
2024-09-16 10:00:00,35.02,35.09,34.75,34.77,76423.0,34.5936,34.6628,34.3269,34.3467,76423.0
2024-09-16 10:30:00,34.8,34.88,34.7,34.78,33310.0,34.3763,34.4553,34.2775,34.3565,33310.0
2024-09-16 11:00:00,34.79,34.9,34.71,34.72,31032.0,34.3664,34.4751,34.2874,34.2973,31032.0
2024-09-16 11:30:00,34.73,34.82,34.61,34.82,39359.0,34.3071,34.396,34.1886,34.396,39359.0
2024-09-16 12:00:00,34.83,34.83,34.55,34.77,105103.0,34.4059,34.4059,34.1293,34.3467,105103.0
2024-09-16 12:30:00,34.78,34.85,34.74,34.83,29472.0,34.3565,34.4257,34.317,34.4059,29472.0
2024-09-16 13:00:00,34.83,34.84,34.75,34.79,24346.0,34.4059,34.4158,34.3269,34.3664,24346.0
2024-09-16 13:30:00,34.78,34.96,34.78,34.95,20976.0,34.3565,34.5343,34.3565,34.5245,20976.0
2024-09-16 14:00:00,34.96,35.01,34.93,34.99,25496.0,34.5343,34.5837,34.5047,34.564,25496.0
2024-09-16 14:30:00,34.98,35.02,34.95,35.02,32787.0,34.5541,34.5936,34.5245,34.5936,32787.0
2024-09-16 15:00:00,35.02,35.09,34.95,34.97,98968.0,34.5936,34.6628,34.5245,34.5442,98968.0
2024-09-16 15:30:00,34.95,35.16,34.93,35.03,146747.0,34.5245,34.7319,34.5047,34.6035,146747.0
2024-09-17 09:30:00,35.31,35.74,35.31,35.55,22793.0,34.8801,35.3048,34.8801,35.1172,22793.0
2024-09-17 10:00:00,35.57,35.74,35.52,35.73,31722.0,35.1369,35.3048,35.0875,35.295,31722.0
2024-09-17 10:30:00,35.74,35.9,35.74,35.89,27035.0,35.3048,35.4629,35.3048,35.453,27035.0
2024-09-17 11:00:00,35.89,35.99,35.84,35.95,24151.0,35.453,35.5518,35.4036,35.5123,24151.0
2024-09-17 11:30:00,35.95,36.06,35.94,36.05,22868.0,35.5123,35.621,35.5024,35.6111,22868.0
2024-09-17 12:00:00,36.04,36.07,35.89,35.97,30223.0,35.6012,35.6308,35.453,35.532,30223.0
2024-09-17 12:30:00,35.96,35.98,35.58,35.66,32724.0,35.5222,35.5419,35.1468,35.2258,32724.0
2024-09-17 13:00:00,35.65,35.75,35.54,35.7,31029.0,35.2159,35.3147,35.1073,35.2653,31029.0
2024-09-17 13:30:00,35.69,35.74,35.58,35.67,24940.0,35.2555,35.3048,35.1468,35.2357,24940.0
2024-09-17 14:00:00,35.67,35.7,35.6,35.65,30008.0,35.2357,35.2653,35.1666,35.2159,30008.0
2024-09-17 14:30:00,35.65,35.71,35.61,35.68,28129.0,35.2159,35.2752,35.1764,35.2456,28129.0
2024-09-17 15:00:00,35.67,35.71,35.47,35.54,32132.0,35.2357,35.2752,35.0381,35.1073,32132.0
2024-09-17 15:30:00,35.54,35.74,35.5,35.73,155556.0,35.1073,35.3048,35.0678,35.295,155556.0
2024-09-18 09:30:00,35.87,36.35,35.8,35.98,33432.0,35.4333,35.9074,35.3641,35.5419,33432.0
2024-09-18 10:00:00,35.98,35.98,35.65,35.7,56066.0,35.5419,35.5419,35.2159,35.2653,56066.0
2024-09-18 10:30:00,35.68,35.68,35.45,35.53,218512.0,35.2456,35.2456,35.0184,35.0974,218512.0
2024-09-18 11:00:00,35.55,35.74,35.38,35.41,106456.0,35.1172,35.3048,34.9492,34.9789,106456.0
2024-09-18 11:30:00,35.39,35.49,35.36,35.41,256324.0,34.9591,35.0579,34.9295,34.9789,256324.0
2024-09-18 12:00:00,35.4,35.54,35.27,35.4,48723.0,34.969,35.1073,34.8406,34.969,48723.0
2024-09-18 12:30:00,35.38,35.42,35.29,35.3,23376.0,34.9492,34.9887,34.8603,34.8702,23376.0
2024-09-18 13:00:00,35.3,35.34,35.25,35.34,20619.0,34.8702,34.9097,34.8208,34.9097,20619.0
2024-09-18 13:30:00,35.33,35.41,35.3,35.32,46497.0,34.8998,34.9789,34.8702,34.89,46497.0
2024-09-18 14:00:00,35.32,35.97,35.28,35.9,375864.0,34.89,35.532,34.8504,35.4629,375864.0
2024-09-18 14:30:00,35.93,36.29,35.75,35.81,69212.0,35.4925,35.8482,35.3147,35.374,69212.0
2024-09-18 15:00:00,35.77,35.84,35.45,35.72,58626.0,35.3345,35.4036,35.0184,35.2851,58626.0
2024-09-18 15:30:00,35.72,35.84,35.25,35.44,276075.0,35.2851,35.4036,34.8208,35.0085,276075.0
2024-09-19 09:30:00,36.48,36.48,35.76,36.14,37648.0,36.0358,36.0358,35.3246,35.7,37648.0
2024-09-19 10:00:00,36.15,36.25,36.07,36.18,9290.0,35.7099,35.8086,35.6308,35.7395,9290.0
2024-09-19 10:30:00,36.22,36.3,35.97,36.05,11831.0,35.779,35.858,35.532,35.6111,11831.0
2024-09-19 11:00:00,36.03,36.19,36.0,36.19,8914.0,35.5913,35.7494,35.5617,35.7494,8914.0
2024-09-19 11:30:00,36.21,36.24,36.09,36.19,12403.0,35.7691,35.7988,35.6506,35.7494,12403.0
2024-09-19 12:00:00,36.2,36.44,36.2,36.44,28465.0,35.7592,35.9963,35.7592,35.9963,28465.0
2024-09-19 12:30:00,36.45,36.49,36.36,36.48,18779.0,36.0062,36.0457,35.9173,36.0358,18779.0
2024-09-19 13:00:00,36.5,36.57,36.48,36.56,13947.0,36.0556,36.1247,36.0358,36.1149,13947.0
2024-09-19 13:30:00,36.57,36.64,36.55,36.6,8476.0,36.1247,36.1939,36.105,36.1544,8476.0
2024-09-19 14:00:00,36.61,36.61,36.48,36.57,15320.0,36.1643,36.1643,36.0358,36.1247,15320.0
2024-09-19 14:30:00,36.57,36.59,36.48,36.53,20822.0,36.1247,36.1445,36.0358,36.0852,20822.0
2024-09-19 15:00:00,36.54,36.59,36.43,36.45,25543.0,36.0951,36.1445,35.9864,36.0062,25543.0
2024-09-19 15:30:00,36.45,36.46,36.3,36.43,111787.0,36.0062,36.0161,35.858,35.9864,111787.0
2024-09-20 09:30:00,36.19,36.24,35.76,35.83,77985.0,35.7494,35.7988,35.3246,35.3938,77985.0
2024-09-20 10:00:00,35.84,35.85,35.4,35.4,119029.0,35.4036,35.4135,34.969,34.969,119029.0
2024-09-20 10:30:00,35.41,35.81,35.4,35.52,257199.0,34.9789,35.374,34.969,35.0875,257199.0
2024-09-20 11:00:00,35.54,35.6,35.41,35.5,29487.0,35.1073,35.1666,34.9789,35.0678,29487.0
2024-09-20 11:30:00,35.49,35.65,35.44,35.57,32519.0,35.0579,35.2159,35.0085,35.1369,32519.0
2024-09-20 12:00:00,35.57,35.74,35.55,35.68,19631.0,35.1369,35.3048,35.1172,35.2456,19631.0
2024-09-20 12:30:00,35.67,35.68,35.61,35.61,30121.0,35.2357,35.2456,35.1764,35.1764,30121.0
2024-09-20 13:00:00,35.6,35.63,35.48,35.49,66479.0,35.1666,35.1962,35.048,35.0579,66479.0
2024-09-20 13:30:00,35.5,35.5,35.34,35.35,12753.0,35.0678,35.0678,34.9097,34.9196,12753.0
2024-09-20 14:00:00,35.35,35.37,35.25,35.29,19023.0,34.9196,34.9394,34.8208,34.8603,19023.0
2024-09-20 14:30:00,35.28,35.28,35.16,35.22,90070.0,34.8504,34.8504,34.7319,34.7912,90070.0
2024-09-20 15:00:00,35.22,35.34,35.14,35.3,70294.0,34.7912,34.9097,34.7122,34.8702,70294.0
2024-09-20 15:30:00,35.3,35.56,35.21,35.35,485033.0,34.8702,35.127,34.7813,34.9196,485033.0
2024-09-23 09:30:00,35.5,35.83,35.48,35.51,33355.0,35.0678,35.3938,35.048,35.0776,33355.0
2024-09-23 10:00:00,35.52,35.72,35.49,35.49,35151.0,35.0875,35.2851,35.0579,35.0579,35151.0
2024-09-23 10:30:00,35.49,35.57,35.46,35.51,19497.0,35.0579,35.1369,35.0283,35.0776,19497.0
2024-09-23 11:00:00,35.51,35.54,35.44,35.52,13929.0,35.0776,35.1073,35.0085,35.0875,13929.0
2024-09-23 11:30:00,35.53,35.67,35.49,35.56,25940.0,35.0974,35.2357,35.0579,35.127,25940.0
2024-09-23 12:00:00,35.54,35.57,35.45,35.56,17095.0,35.1073,35.1369,35.0184,35.127,17095.0
2024-09-23 12:30:00,35.54,35.63,35.52,35.61,29867.0,35.1073,35.1962,35.0875,35.1764,29867.0
2024-09-23 13:00:00,35.6,35.7,35.59,35.69,35551.0,35.1666,35.2653,35.1567,35.2555,35551.0
2024-09-23 13:30:00,35.69,35.8,35.67,35.68,24440.0,35.2555,35.3641,35.2357,35.2456,24440.0
2024-09-23 14:00:00,35.67,35.71,35.59,35.7,20651.0,35.2357,35.2752,35.1567,35.2653,20651.0
2024-09-23 14:30:00,35.7,35.78,35.7,35.77,55529.0,35.2653,35.3444,35.2653,35.3345,55529.0
2024-09-23 15:00:00,35.77,35.82,35.7,35.75,46596.0,35.3345,35.3839,35.2653,35.3147,46596.0
2024-09-23 15:30:00,35.75,35.76,35.59,35.63,109789.0,35.3147,35.3246,35.1567,35.1962,109789.0
2024-09-24 09:30:00,35.8,36.11,35.71,36.07,46642.0,35.3641,35.6703,35.2752,35.6308,46642.0
2024-09-24 10:00:00,36.05,36.1,35.89,35.92,27122.0,35.6111,35.6605,35.453,35.4827,27122.0
2024-09-24 10:30:00,35.9,36.06,35.79,36.04,48141.0,35.4629,35.621,35.3542,35.6012,48141.0
2024-09-24 11:00:00,36.05,36.19,36.05,36.12,37327.0,35.6111,35.7494,35.6111,35.6802,37327.0
2024-09-24 11:30:00,36.12,36.15,35.93,35.94,15114.0,35.6802,35.7099,35.4925,35.5024,15114.0
2024-09-24 12:00:00,35.96,36.09,35.94,36.04,26290.0,35.5222,35.6506,35.5024,35.6012,26290.0
2024-09-24 12:30:00,36.04,36.21,36.03,36.13,14359.0,35.6012,35.7691,35.5913,35.6901,14359.0
2024-09-24 13:00:00,36.13,36.23,36.12,36.17,18679.0,35.6901,35.7889,35.6802,35.7296,18679.0
2024-09-24 13:30:00,36.17,36.22,36.15,36.16,17091.0,35.7296,35.779,35.7099,35.7197,17091.0
2024-09-24 14:00:00,36.15,36.16,36.07,36.09,37078.0,35.7099,35.7197,35.6308,35.6506,37078.0
2024-09-24 14:30:00,36.07,36.12,36.04,36.07,20812.0,35.6308,35.6802,35.6012,35.6308,20812.0
2024-09-24 15:00:00,36.07,36.13,36.0,36.11,27650.0,35.6308,35.6901,35.5617,35.6703,27650.0
2024-09-24 15:30:00,36.1,36.11,35.98,36.01,76046.0,35.6605,35.6703,35.5419,35.5716,76046.0
2024-09-25 09:30:00,35.99,35.99,35.39,35.44,17079.0,35.5518,35.5518,34.9591,35.0085,17079.0
2024-09-25 10:00:00,35.48,35.69,35.43,35.48,17041.0,35.048,35.2555,34.9986,35.048,17041.0
2024-09-25 10:30:00,35.46,35.64,35.44,35.63,13209.0,35.0283,35.2061,35.0085,35.1962,13209.0
2024-09-25 11:00:00,35.62,35.7,35.57,35.57,12663.0,35.1863,35.2653,35.1369,35.1369,12663.0
2024-09-25 11:30:00,35.56,35.59,35.54,35.55,14842.0,35.127,35.1567,35.1073,35.1172,14842.0
2024-09-25 12:00:00,35.54,35.58,35.47,35.49,8924.0,35.1073,35.1468,35.0381,35.0579,8924.0
2024-09-25 12:30:00,35.47,35.47,35.35,35.35,13640.0,35.0381,35.0381,34.9196,34.9196,13640.0
2024-09-25 13:00:00,35.33,35.35,35.27,35.27,10909.0,34.8998,34.9196,34.8406,34.8406,10909.0
2024-09-25 13:30:00,35.27,35.28,35.15,35.23,41264.0,34.8406,34.8504,34.722,34.8011,41264.0
2024-09-25 14:00:00,35.22,35.22,35.12,35.2,13838.0,34.7912,34.7912,34.6924,34.7714,13838.0
2024-09-25 14:30:00,35.21,35.28,35.19,35.23,14266.0,34.7813,34.8504,34.7615,34.8011,14266.0
2024-09-25 15:00:00,35.21,35.25,35.18,35.22,13133.0,34.7813,34.8208,34.7517,34.7912,13133.0
2024-09-25 15:30:00,35.21,35.25,35.07,35.24,78571.0,34.7813,34.8208,34.643,34.8109,78571.0
2024-09-26 09:30:00,35.88,36.35,35.84,36.17,25513.0,35.4431,35.9074,35.4036,35.7296,25513.0
2024-09-26 10:00:00,36.17,36.33,35.9,35.9,17910.0,35.7296,35.8877,35.4629,35.4629,17910.0
2024-09-26 10:30:00,35.94,36.21,35.93,36.14,16309.0,35.5024,35.7691,35.4925,35.7,16309.0
2024-09-26 11:00:00,36.14,36.28,36.05,36.17,29368.0,35.7,35.8383,35.6111,35.7296,29368.0
2024-09-26 11:30:00,36.15,36.42,36.15,36.41,15958.0,35.7099,35.9766,35.7099,35.9667,15958.0
2024-09-26 12:00:00,36.41,36.46,36.39,36.43,14541.0,35.9667,36.0161,35.9469,35.9864,14541.0
2024-09-26 12:30:00,36.42,36.45,36.4,36.44,15975.0,35.9766,36.0062,35.9568,35.9963,15975.0
2024-09-26 13:00:00,36.44,36.47,36.3,36.38,17398.0,35.9963,36.026,35.858,35.9371,17398.0
2024-09-26 13:30:00,36.4,36.48,36.36,36.47,14540.0,35.9568,36.0358,35.9173,36.026,14540.0
2024-09-26 14:00:00,36.48,36.5,36.44,36.45,21663.0,36.0358,36.0556,35.9963,36.0062,21663.0
2024-09-26 14:30:00,36.45,36.6,36.4,36.48,51130.0,36.0062,36.1544,35.9568,36.0358,51130.0
2024-09-26 15:00:00,36.47,36.51,36.38,36.4,24380.0,36.026,36.0655,35.9371,35.9568,24380.0
2024-09-26 15:30:00,36.4,36.66,36.34,36.66,184318.0,35.9568,36.2136,35.8975,36.2136,184318.0
2024-09-27 09:30:00,37.12,37.38,36.75,37.01,87709.0,36.668,36.9249,36.3026,36.5594,87709.0
2024-09-27 10:00:00,36.99,37.19,36.87,37.15,46484.0,36.5396,36.7372,36.4211,36.6977,46484.0
2024-09-27 10:30:00,37.14,37.4,37.1,37.28,28628.0,36.6878,36.9446,36.6483,36.8261,28628.0
2024-09-27 11:00:00,37.29,37.39,37.26,37.29,17278.0,36.836,36.9348,36.8063,36.836,17278.0
2024-09-27 11:30:00,37.28,37.34,37.2,37.2,27443.0,36.8261,36.8854,36.7471,36.7471,27443.0
2024-09-27 12:00:00,37.19,37.19,37.08,37.11,11325.0,36.7372,36.7372,36.6285,36.6582,11325.0
2024-09-27 12:30:00,37.11,37.13,37.05,37.08,15972.0,36.6582,36.6779,36.5989,36.6285,15972.0
2024-09-27 13:00:00,37.08,37.1,36.91,36.93,19423.0,36.6285,36.6483,36.4606,36.4804,19423.0
2024-09-27 13:30:00,36.93,37.02,36.91,36.98,28907.0,36.4804,36.5693,36.4606,36.5298,28907.0
2024-09-27 14:00:00,36.98,37.06,36.87,36.87,29107.0,36.5298,36.6088,36.4211,36.4211,29107.0
2024-09-27 14:30:00,36.87,37.02,36.82,37.01,25057.0,36.4211,36.5693,36.3717,36.5594,25057.0
2024-09-27 15:00:00,37.01,37.04,36.82,36.89,55183.0,36.5594,36.589,36.3717,36.4408,55183.0
2024-09-27 15:30:00,36.88,36.98,36.84,36.97,135535.0,36.431,36.5298,36.3915,36.5199,135535.0
2024-09-30 09:30:00,36.5,36.6,35.8,35.8,70301.0,36.0556,36.1544,35.3641,35.3641,70301.0
2024-09-30 10:00:00,35.8,36.08,35.7,35.7,40148.0,35.3641,35.6407,35.2653,35.2653,40148.0
2024-09-30 10:30:00,35.72,36.09,35.71,36.06,53011.0,35.2851,35.6506,35.2752,35.621,53011.0
2024-09-30 11:00:00,36.05,36.2,35.94,35.95,35595.0,35.6111,35.7592,35.5024,35.5123,35595.0
2024-09-30 11:30:00,35.95,35.99,35.83,35.87,23148.0,35.5123,35.5518,35.3938,35.4333,23148.0
2024-09-30 12:00:00,35.87,35.95,35.85,35.95,15529.0,35.4333,35.5123,35.4135,35.5123,15529.0
2024-09-30 12:30:00,35.94,35.99,35.94,35.98,17011.0,35.5024,35.5518,35.5024,35.5419,17011.0
2024-09-30 13:00:00,35.97,36.04,35.9,36.04,24049.0,35.532,35.6012,35.4629,35.6012,24049.0
2024-09-30 13:30:00,36.04,36.09,36.0,36.0,21148.0,35.6012,35.6506,35.5617,35.5617,21148.0
2024-09-30 14:00:00,35.97,35.98,35.57,35.59,26865.0,35.532,35.5419,35.1369,35.1567,26865.0
2024-09-30 14:30:00,35.56,35.77,35.52,35.66,58560.0,35.127,35.3345,35.0875,35.2258,58560.0
2024-09-30 15:00:00,35.65,35.68,35.58,35.62,34079.0,35.2159,35.2456,35.1468,35.1863,34079.0
2024-09-30 15:30:00,35.63,35.94,35.6,35.85,176071.0,35.1962,35.5024,35.1666,35.4135,176071.0
2024-10-01 09:30:00,35.82,35.82,35.03,35.11,24711.0,35.3839,35.3839,34.6035,34.6825,24711.0
2024-10-01 10:00:00,35.12,35.28,34.79,35.0,17641.0,34.6924,34.8504,34.3664,34.5739,17641.0
2024-10-01 10:30:00,34.96,35.06,34.85,35.05,35980.0,34.5343,34.6331,34.4257,34.6232,35980.0
2024-10-01 11:00:00,35.06,35.13,34.85,35.12,25403.0,34.6331,34.7023,34.4257,34.6924,25403.0
2024-10-01 11:30:00,35.12,35.31,35.1,35.19,20799.0,34.6924,34.8801,34.6726,34.7615,20799.0
2024-10-01 12:00:00,35.19,35.31,35.15,35.28,27387.0,34.7615,34.8801,34.722,34.8504,27387.0
2024-10-01 12:30:00,35.29,35.29,35.05,35.14,50787.0,34.8603,34.8603,34.6232,34.7122,50787.0
2024-10-01 13:00:00,35.13,35.14,34.94,35.0,72020.0,34.7023,34.7122,34.5146,34.5739,72020.0
2024-10-01 13:30:00,34.99,35.27,34.99,35.26,23589.0,34.564,34.8406,34.564,34.8307,23589.0
2024-10-01 14:00:00,35.28,35.33,35.25,35.31,25029.0,34.8504,34.8998,34.8208,34.8801,25029.0
2024-10-01 14:30:00,35.31,35.34,35.17,35.21,18560.0,34.8801,34.9097,34.7418,34.7813,18560.0
2024-10-01 15:00:00,35.2,35.2,35.07,35.08,47648.0,34.7714,34.7714,34.643,34.6529,47648.0
2024-10-01 15:30:00,35.08,35.16,34.97,35.14,195773.0,34.6529,34.7319,34.5442,34.7122,195773.0
2024-10-02 09:30:00,35.07,35.23,34.81,35.06,20241.0,34.643,34.8011,34.3862,34.6331,20241.0
2024-10-02 10:00:00,35.11,35.24,35.04,35.15,30009.0,34.6825,34.8109,34.6134,34.722,30009.0
2024-10-02 10:30:00,35.14,35.24,35.09,35.1,22106.0,34.7122,34.8109,34.6628,34.6726,22106.0
2024-10-02 11:00:00,35.1,35.13,35.01,35.11,23715.0,34.6726,34.7023,34.5837,34.6825,23715.0
2024-10-02 11:30:00,35.1,35.14,35.05,35.09,32379.0,34.6726,34.7122,34.6232,34.6628,32379.0
2024-10-02 12:00:00,35.09,35.09,34.97,35.0,15762.0,34.6628,34.6628,34.5442,34.5739,15762.0
2024-10-02 12:30:00,35.0,35.0,34.92,34.94,18627.0,34.5739,34.5739,34.4948,34.5146,18627.0
2024-10-02 13:00:00,34.93,34.95,34.78,34.79,28519.0,34.5047,34.5245,34.3565,34.3664,28519.0
2024-10-02 13:30:00,34.78,34.9,34.74,34.9,48971.0,34.3565,34.4751,34.317,34.4751,48971.0
2024-10-02 14:00:00,34.9,34.94,34.8,34.83,51456.0,34.4751,34.5146,34.3763,34.4059,51456.0
2024-10-02 14:30:00,34.84,34.92,34.84,34.9,39676.0,34.4158,34.4948,34.4158,34.4751,39676.0
2024-10-02 15:00:00,34.89,34.89,34.78,34.8,50749.0,34.4652,34.4652,34.3565,34.3763,50749.0
2024-10-02 15:30:00,34.79,34.94,34.73,34.78,145727.0,34.3664,34.5146,34.3071,34.3565,145727.0
2024-10-03 09:30:00,34.43,34.68,34.34,34.63,25393.0,34.0108,34.2578,33.9219,34.2084,25393.0
2024-10-03 10:00:00,34.63,34.77,34.47,34.56,19078.0,34.2084,34.3467,34.0503,34.1392,19078.0
2024-10-03 10:30:00,34.55,34.65,34.42,34.42,16185.0,34.1293,34.2281,34.0009,34.0009,16185.0
2024-10-03 11:00:00,34.41,34.53,34.38,34.52,14356.0,33.991,34.1096,33.9614,34.0997,14356.0
2024-10-03 11:30:00,34.53,34.58,34.47,34.53,15506.0,34.1096,34.159,34.0503,34.1096,15506.0
2024-10-03 12:00:00,34.53,34.65,34.53,34.6,15838.0,34.1096,34.2281,34.1096,34.1787,15838.0
2024-10-03 12:30:00,34.59,34.59,34.45,34.52,22478.0,34.1689,34.1689,34.0306,34.0997,22478.0
2024-10-03 13:00:00,34.51,34.52,34.41,34.44,23536.0,34.0898,34.0997,33.991,34.0207,23536.0
2024-10-03 13:30:00,34.43,34.5,34.32,34.36,32427.0,34.0108,34.0799,33.9021,33.9417,32427.0
2024-10-03 14:00:00,34.35,34.48,34.31,34.46,25238.0,33.9318,34.0602,33.8923,34.0404,25238.0
2024-10-03 14:30:00,34.44,34.46,34.37,34.38,20736.0,34.0207,34.0404,33.9515,33.9614,20736.0
2024-10-03 15:00:00,34.37,34.41,34.34,34.4,27356.0,33.9515,33.991,33.9219,33.9812,27356.0
2024-10-03 15:30:00,34.4,34.41,34.33,34.38,87552.0,33.9812,33.991,33.912,33.9614,87552.0
2024-10-04 09:30:00,34.95,35.14,34.63,34.7,35183.0,34.5245,34.7122,34.2084,34.2775,35183.0
2024-10-04 10:00:00,34.67,34.93,34.62,34.66,13461.0,34.2479,34.5047,34.1985,34.238,13461.0
2024-10-04 10:30:00,34.66,34.81,34.58,34.71,21060.0,34.238,34.3862,34.159,34.2874,21060.0
2024-10-04 11:00:00,34.72,34.82,34.62,34.68,15253.0,34.2973,34.396,34.1985,34.2578,15253.0
2024-10-04 11:30:00,34.66,34.77,34.65,34.77,12550.0,34.238,34.3467,34.2281,34.3467,12550.0
2024-10-04 12:00:00,34.8,34.8,34.69,34.71,16535.0,34.3763,34.3763,34.2676,34.2874,16535.0
2024-10-04 12:30:00,34.71,34.84,34.69,34.79,17420.0,34.2874,34.4158,34.2676,34.3664,17420.0
2024-10-04 13:00:00,34.81,34.81,34.7,34.7,10925.0,34.3862,34.3862,34.2775,34.2775,10925.0
2024-10-04 13:30:00,34.7,34.73,34.57,34.59,24377.0,34.2775,34.3071,34.1491,34.1689,24377.0
2024-10-04 14:00:00,34.6,34.66,34.55,34.66,12902.0,34.1787,34.238,34.1293,34.238,12902.0
2024-10-04 14:30:00,34.65,34.7,34.61,34.64,20242.0,34.2281,34.2775,34.1886,34.2182,20242.0
2024-10-04 15:00:00,34.64,34.7,34.61,34.69,16649.0,34.2182,34.2775,34.1886,34.2676,16649.0
2024-10-04 15:30:00,34.68,34.94,34.66,34.9,233762.0,34.2578,34.5146,34.238,34.4751,233762.0
2024-10-07 09:30:00,34.72,35.15,34.63,35.12,82532.0,34.2973,34.722,34.2084,34.6924,82532.0
2024-10-07 10:00:00,35.13,35.43,35.11,35.34,140625.0,34.7023,34.9986,34.6825,34.9097,140625.0
2024-10-07 10:30:00,35.34,35.52,35.18,35.47,611342.0,34.9097,35.0875,34.7517,35.0381,611342.0
2024-10-07 11:00:00,35.45,35.63,35.38,35.58,295222.0,35.0184,35.1962,34.9492,35.1468,295222.0
2024-10-07 11:30:00,35.6,35.7,35.5,35.69,96466.0,35.1666,35.2653,35.0678,35.2555,96466.0
2024-10-07 12:00:00,35.72,35.75,35.45,35.68,26658.0,35.2851,35.3147,35.0184,35.2456,26658.0
2024-10-07 12:30:00,35.68,35.82,35.63,35.75,20063.0,35.2456,35.3839,35.1962,35.3147,20063.0
2024-10-07 13:00:00,35.75,35.79,35.72,35.72,17371.0,35.3147,35.3542,35.2851,35.2851,17371.0
2024-10-07 13:30:00,35.71,35.72,35.64,35.71,21663.0,35.2752,35.2851,35.2061,35.2752,21663.0
2024-10-07 14:00:00,35.71,35.71,35.56,35.56,27593.0,35.2752,35.2752,35.127,35.127,27593.0
2024-10-07 14:30:00,35.55,35.57,35.37,35.39,39263.0,35.1172,35.1369,34.9394,34.9591,39263.0
2024-10-07 15:00:00,35.4,35.56,35.39,35.5,44934.0,34.969,35.127,34.9591,35.0678,44934.0
2024-10-07 15:30:00,35.51,35.77,35.46,35.77,188159.0,35.0776,35.3345,35.0283,35.3345,188159.0
2024-10-08 09:30:00,35.39,35.62,34.7,34.8,46925.0,34.9591,35.1863,34.2775,34.3763,46925.0
2024-10-08 10:00:00,34.82,34.95,34.69,34.81,92916.0,34.396,34.5245,34.2676,34.3862,92916.0
2024-10-08 10:30:00,34.84,35.24,34.84,35.05,52193.0,34.4158,34.8109,34.4158,34.6232,52193.0
2024-10-08 11:00:00,35.06,35.06,34.91,34.94,31539.0,34.6331,34.6331,34.485,34.5146,31539.0
2024-10-08 11:30:00,34.94,35.0,34.92,34.99,26650.0,34.5146,34.5739,34.4948,34.564,26650.0
2024-10-08 12:00:00,34.99,35.16,34.95,35.09,28209.0,34.564,34.7319,34.5245,34.6628,28209.0
2024-10-08 12:30:00,35.09,35.14,34.96,34.97,33024.0,34.6628,34.7122,34.5343,34.5442,33024.0
2024-10-08 13:00:00,34.96,34.99,34.87,34.88,43279.0,34.5343,34.564,34.4454,34.4553,43279.0
2024-10-08 13:30:00,34.88,34.95,34.88,34.95,29850.0,34.4553,34.5245,34.4553,34.5245,29850.0
2024-10-08 14:00:00,34.93,34.96,34.87,34.88,28490.0,34.5047,34.5343,34.4454,34.4553,28490.0
2024-10-08 14:30:00,34.89,34.94,34.87,34.88,39407.0,34.4652,34.5146,34.4454,34.4553,39407.0
2024-10-08 15:00:00,34.88,34.9,34.66,34.76,176775.0,34.4553,34.4751,34.238,34.3368,176775.0
2024-10-08 15:30:00,34.76,34.91,34.73,34.9,189611.0,34.3368,34.485,34.3071,34.4751,189611.0
2024-10-09 09:30:00,34.85,35.22,34.78,35.22,20118.0,34.4257,34.7912,34.3565,34.7912,20118.0
2024-10-09 10:00:00,35.2,35.22,34.89,34.93,18338.0,34.7714,34.7912,34.4652,34.5047,18338.0
2024-10-09 10:30:00,34.95,35.03,34.87,34.97,15098.0,34.5245,34.6035,34.4454,34.5442,15098.0
2024-10-09 11:00:00,35.01,35.25,34.98,35.23,10169.0,34.5837,34.8208,34.5541,34.8011,10169.0
2024-10-09 11:30:00,35.25,35.39,35.24,35.36,26221.0,34.8208,34.9591,34.8109,34.9295,26221.0
2024-10-09 12:00:00,35.35,35.35,35.23,35.24,39962.0,34.9196,34.9196,34.8011,34.8109,39962.0
2024-10-09 12:30:00,35.22,35.23,35.04,35.11,12591.0,34.7912,34.8011,34.6134,34.6825,12591.0
2024-10-09 13:00:00,35.1,35.23,35.09,35.18,11859.0,34.6726,34.8011,34.6628,34.7517,11859.0
2024-10-09 13:30:00,35.18,35.23,35.15,35.21,22932.0,34.7517,34.8011,34.722,34.7813,22932.0
2024-10-09 14:00:00,35.21,35.24,35.16,35.19,14403.0,34.7813,34.8109,34.7319,34.7615,14403.0
2024-10-09 14:30:00,35.18,35.21,35.16,35.18,19443.0,34.7517,34.7813,34.7319,34.7517,19443.0
2024-10-09 15:00:00,35.18,35.2,35.15,35.19,21949.0,34.7517,34.7714,34.722,34.7615,21949.0
2024-10-09 15:30:00,35.19,35.22,35.1,35.13,129318.0,34.7615,34.7912,34.6726,34.7023,129318.0
2024-10-10 09:30:00,34.82,35.13,34.73,35.0,124761.0,34.396,34.7023,34.3071,34.5739,124761.0
2024-10-10 10:00:00,35.01,35.22,34.94,35.17,18141.0,34.5837,34.7912,34.5146,34.7418,18141.0
2024-10-10 10:30:00,35.19,35.35,35.17,35.24,123975.0,34.7615,34.9196,34.7418,34.8109,123975.0
2024-10-10 11:00:00,35.23,35.28,35.13,35.19,76222.0,34.8011,34.8504,34.7023,34.7615,76222.0
2024-10-10 11:30:00,35.18,35.22,35.1,35.16,201894.0,34.7517,34.7912,34.6726,34.7319,201894.0
2024-10-10 12:00:00,35.16,35.24,35.13,35.18,47692.0,34.7319,34.8109,34.7023,34.7517,47692.0
2024-10-10 12:30:00,35.18,35.19,35.08,35.14,58889.0,34.7517,34.7615,34.6529,34.7122,58889.0
2024-10-10 13:00:00,35.15,35.15,34.99,35.1,22039.0,34.722,34.722,34.564,34.6726,22039.0
2024-10-10 13:30:00,35.1,35.11,34.95,35.08,16481.0,34.6726,34.6825,34.5245,34.6529,16481.0
2024-10-10 14:00:00,35.07,35.07,34.93,34.95,13798.0,34.643,34.643,34.5047,34.5245,13798.0
2024-10-10 14:30:00,34.95,35.06,34.9,35.06,38067.0,34.5245,34.6331,34.4751,34.6331,38067.0
2024-10-10 15:00:00,35.05,35.07,35.0,35.03,21460.0,34.6232,34.643,34.5739,34.6035,21460.0
2024-10-10 15:30:00,35.04,35.24,34.98,35.23,213256.0,34.6134,34.8109,34.5541,34.8011,213256.0
2024-10-11 09:30:00,35.2,35.97,35.11,35.9,40331.0,34.7714,35.532,34.6825,35.4629,40331.0
2024-10-11 10:00:00,35.87,36.03,35.72,35.94,49023.0,35.4333,35.5913,35.2851,35.5024,49023.0
2024-10-11 10:30:00,35.91,35.94,35.85,35.94,27561.0,35.4728,35.5024,35.4135,35.5024,27561.0
2024-10-11 11:00:00,35.92,35.99,35.87,35.94,19646.0,35.4827,35.5518,35.4333,35.5024,19646.0
2024-10-11 11:30:00,35.94,36.07,35.94,36.01,35015.0,35.5024,35.6308,35.5024,35.5716,35015.0
2024-10-11 12:00:00,36.01,36.01,35.89,35.9,21259.0,35.5716,35.5716,35.453,35.4629,21259.0
2024-10-11 12:30:00,35.89,35.92,35.8,35.88,27232.0,35.453,35.4827,35.3641,35.4431,27232.0
2024-10-11 13:00:00,35.89,35.93,35.83,35.93,21781.0,35.453,35.4925,35.3938,35.4925,21781.0
2024-10-11 13:30:00,35.92,35.97,35.87,35.95,23605.0,35.4827,35.532,35.4333,35.5123,23605.0
2024-10-11 14:00:00,35.96,35.96,35.91,35.95,17977.0,35.5222,35.5222,35.4728,35.5123,17977.0
2024-10-11 14:30:00,35.96,35.99,35.86,35.91,35241.0,35.5222,35.5518,35.4234,35.4728,35241.0
2024-10-11 15:00:00,35.91,36.06,35.87,36.05,45372.0,35.4728,35.621,35.4333,35.6111,45372.0
2024-10-11 15:30:00,36.04,36.08,35.94,35.98,276888.0,35.6012,35.6407,35.5024,35.5419,276888.0
2024-10-14 09:30:00,35.82,35.95,35.64,35.92,20974.0,35.3839,35.5123,35.2061,35.4827,20974.0
2024-10-14 10:00:00,35.95,36.04,35.88,35.99,33745.0,35.5123,35.6012,35.4431,35.5518,33745.0
2024-10-14 10:30:00,36.01,36.11,35.97,36.09,24129.0,35.5716,35.6703,35.532,35.6506,24129.0
2024-10-14 11:00:00,36.08,36.17,36.04,36.13,24251.0,35.6407,35.7296,35.6012,35.6901,24251.0
2024-10-14 11:30:00,36.12,36.24,36.11,36.23,26258.0,35.6802,35.7988,35.6703,35.7889,26258.0
2024-10-14 12:00:00,36.23,36.27,36.22,36.25,11119.0,35.7889,35.8284,35.779,35.8086,11119.0
2024-10-14 12:30:00,36.25,36.34,36.24,36.34,82771.0,35.8086,35.8975,35.7988,35.8975,82771.0
2024-10-14 13:00:00,36.34,36.38,36.32,36.33,23688.0,35.8975,35.9371,35.8778,35.8877,23688.0
2024-10-14 13:30:00,36.33,36.39,36.32,36.38,22181.0,35.8877,35.9469,35.8778,35.9371,22181.0
2024-10-14 14:00:00,36.38,36.44,36.33,36.44,34035.0,35.9371,35.9963,35.8877,35.9963,34035.0
2024-10-14 14:30:00,36.44,36.48,36.25,36.25,199772.0,35.9963,36.0358,35.8086,35.8086,199772.0
2024-10-14 15:00:00,36.21,36.32,36.21,36.3,47292.0,35.7691,35.8778,35.7691,35.858,47292.0
2024-10-14 15:30:00,36.3,36.54,36.29,36.49,307178.0,35.858,36.0951,35.8482,36.0457,307178.0
2024-10-15 09:30:00,36.17,36.51,36.17,36.32,19873.0,35.7296,36.0655,35.7296,35.8778,19873.0
2024-10-15 10:00:00,36.33,36.64,36.32,36.52,16053.0,35.8877,36.1939,35.8778,36.0754,16053.0
2024-10-15 10:30:00,36.5,36.5,36.09,36.22,24956.0,36.0556,36.0556,35.6506,35.779,24956.0
2024-10-15 11:00:00,36.22,36.27,36.06,36.12,12844.0,35.779,35.8284,35.621,35.6802,12844.0
2024-10-15 11:30:00,36.13,36.2,36.1,36.13,13061.0,35.6901,35.7592,35.6605,35.6901,13061.0
2024-10-15 12:00:00,36.12,36.21,36.1,36.11,18876.0,35.6802,35.7691,35.6605,35.6703,18876.0
2024-10-15 12:30:00,36.11,36.2,36.02,36.03,19425.0,35.6703,35.7592,35.5814,35.5913,19425.0
2024-10-15 13:00:00,36.02,36.04,35.79,35.83,21915.0,35.5814,35.6012,35.3542,35.3938,21915.0
2024-10-15 13:30:00,35.83,35.83,35.66,35.67,26449.0,35.3938,35.3938,35.2258,35.2357,26449.0
2024-10-15 14:00:00,35.68,35.71,35.61,35.66,21504.0,35.2456,35.2752,35.1764,35.2258,21504.0
2024-10-15 14:30:00,35.66,35.8,35.65,35.76,41765.0,35.2258,35.3641,35.2159,35.3246,41765.0
2024-10-15 15:00:00,35.75,35.8,35.56,35.57,43082.0,35.3147,35.3641,35.127,35.1369,43082.0
2024-10-15 15:30:00,35.58,35.59,35.41,35.45,155104.0,35.1468,35.1567,34.9789,35.0184,155104.0
2024-10-16 09:30:00,35.74,35.87,35.64,35.76,19507.0,35.3048,35.4333,35.2061,35.3246,19507.0
2024-10-16 10:00:00,35.78,35.87,35.75,35.85,35943.0,35.3444,35.4333,35.3147,35.4135,35943.0
2024-10-16 10:30:00,35.86,35.91,35.74,35.87,26076.0,35.4234,35.4728,35.3048,35.4333,26076.0
2024-10-16 11:00:00,35.87,35.87,35.79,35.84,19857.0,35.4333,35.4333,35.3542,35.4036,19857.0
2024-10-16 11:30:00,35.84,35.85,35.75,35.85,19238.0,35.4036,35.4135,35.3147,35.4135,19238.0
2024-10-16 12:00:00,35.85,35.89,35.8,35.87,19974.0,35.4135,35.453,35.3641,35.4333,19974.0
2024-10-16 12:30:00,35.87,35.97,35.85,35.96,18855.0,35.4333,35.532,35.4135,35.5222,18855.0
2024-10-16 13:00:00,35.97,35.97,35.89,35.96,20310.0,35.532,35.532,35.453,35.5222,20310.0
2024-10-16 13:30:00,35.96,35.98,35.92,35.94,12705.0,35.5222,35.5419,35.4827,35.5024,12705.0
2024-10-16 14:00:00,35.94,36.0,35.92,35.94,24666.0,35.5024,35.5617,35.4827,35.5024,24666.0
2024-10-16 14:30:00,35.94,35.95,35.89,35.9,18605.0,35.5024,35.5123,35.453,35.4629,18605.0
2024-10-16 15:00:00,35.9,35.9,35.68,35.68,33460.0,35.4629,35.4629,35.2456,35.2456,33460.0
2024-10-16 15:30:00,35.68,35.93,35.66,35.92,155498.0,35.2456,35.4925,35.2258,35.4827,155498.0
2024-10-17 09:30:00,36.04,36.11,35.73,35.9,27305.0,35.6012,35.6703,35.295,35.4629,27305.0
2024-10-17 10:00:00,35.93,35.94,35.65,35.66,12002.0,35.4925,35.5024,35.2159,35.2258,12002.0
2024-10-17 10:30:00,35.68,35.74,35.54,35.62,23904.0,35.2456,35.3048,35.1073,35.1863,23904.0
2024-10-17 11:00:00,35.64,35.72,35.6,35.67,17931.0,35.2061,35.2851,35.1666,35.2357,17931.0
2024-10-17 11:30:00,35.66,35.92,35.64,35.91,39256.0,35.2258,35.4827,35.2061,35.4728,39256.0
2024-10-17 12:00:00,35.92,35.97,35.86,35.95,62229.0,35.4827,35.532,35.4234,35.5123,62229.0
2024-10-17 12:30:00,35.94,36.05,35.92,35.98,13895.0,35.5024,35.6111,35.4827,35.5419,13895.0
2024-10-17 13:00:00,35.99,36.02,35.97,35.98,14985.0,35.5518,35.5814,35.532,35.5419,14985.0
2024-10-17 13:30:00,35.99,36.02,35.95,35.98,23334.0,35.5518,35.5814,35.5123,35.5419,23334.0
2024-10-17 14:00:00,35.99,36.0,35.9,35.92,14072.0,35.5518,35.5617,35.4629,35.4827,14072.0
2024-10-17 14:30:00,35.91,35.96,35.89,35.9,26424.0,35.4728,35.5222,35.453,35.4629,26424.0
2024-10-17 15:00:00,35.9,35.96,35.85,35.95,22143.0,35.4629,35.5222,35.4135,35.5123,22143.0
2024-10-17 15:30:00,35.94,36.18,35.93,36.13,121782.0,35.5024,35.7395,35.4925,35.6901,121782.0
2024-10-18 09:30:00,36.3,36.31,36.09,36.18,27175.0,35.858,35.8679,35.6506,35.7395,27175.0
2024-10-18 10:00:00,36.21,36.23,36.01,36.02,23035.0,35.7691,35.7889,35.5716,35.5814,23035.0
2024-10-18 10:30:00,36.02,36.06,35.95,35.95,12106.0,35.5814,35.621,35.5123,35.5123,12106.0
2024-10-18 11:00:00,35.93,35.96,35.91,35.96,19945.0,35.4925,35.5222,35.4728,35.5222,19945.0
2024-10-18 11:30:00,35.97,36.06,35.97,36.04,20636.0,35.532,35.621,35.532,35.6012,20636.0
2024-10-18 12:00:00,36.05,36.23,36.05,36.2,13655.0,35.6111,35.7889,35.6111,35.7592,13655.0
2024-10-18 12:30:00,36.21,36.33,36.19,36.27,17211.0,35.7691,35.8877,35.7494,35.8284,17211.0
2024-10-18 13:00:00,36.27,36.28,36.01,36.03,28391.0,35.8284,35.8383,35.5716,35.5913,28391.0
2024-10-18 13:30:00,36.02,36.07,35.97,36.06,41828.0,35.5814,35.6308,35.532,35.621,41828.0
2024-10-18 14:00:00,36.06,36.09,36.01,36.05,35474.0,35.621,35.6506,35.5716,35.6111,35474.0
2024-10-18 14:30:00,36.06,36.08,36.02,36.04,34074.0,35.621,35.6407,35.5814,35.6012,34074.0
2024-10-18 15:00:00,36.04,36.11,36.02,36.11,41927.0,35.6012,35.6703,35.5814,35.6703,41927.0
2024-10-18 15:30:00,36.11,36.11,35.97,35.99,141202.0,35.6703,35.6703,35.532,35.5518,141202.0
2024-10-21 09:30:00,35.92,36.04,35.74,35.78,27572.0,35.4827,35.6012,35.3048,35.3444,27572.0
2024-10-21 10:00:00,35.73,35.81,35.47,35.47,24695.0,35.295,35.374,35.0381,35.0381,24695.0
2024-10-21 10:30:00,35.47,35.55,35.42,35.48,18822.0,35.0381,35.1172,34.9887,35.048,18822.0
2024-10-21 11:00:00,35.46,35.46,35.32,35.35,12826.0,35.0283,35.0283,34.89,34.9196,12826.0
2024-10-21 11:30:00,35.35,35.46,35.29,35.44,15973.0,34.9196,35.0283,34.8603,35.0085,15973.0
2024-10-21 12:00:00,35.44,35.54,35.43,35.52,23887.0,35.0085,35.1073,34.9986,35.0875,23887.0
2024-10-21 12:30:00,35.52,35.57,35.52,35.57,11366.0,35.0875,35.1369,35.0875,35.1369,11366.0
2024-10-21 13:00:00,35.56,35.65,35.56,35.58,24747.0,35.127,35.2159,35.127,35.1468,24747.0
2024-10-21 13:30:00,35.58,35.58,35.53,35.57,16040.0,35.1468,35.1468,35.0974,35.1369,16040.0
2024-10-21 14:00:00,35.56,35.56,35.47,35.51,31693.0,35.127,35.127,35.0381,35.0776,31693.0
2024-10-21 14:30:00,35.51,35.54,35.49,35.53,36776.0,35.0776,35.1073,35.0579,35.0974,36776.0
2024-10-21 15:00:00,35.53,35.63,35.44,35.44,116511.0,35.0974,35.1962,35.0085,35.0085,116511.0
2024-10-21 15:30:00,35.43,35.52,35.4,35.46,151384.0,34.9986,35.0875,34.969,35.0283,151384.0
2024-10-22 09:30:00,35.03,35.26,34.51,34.59,134133.0,34.6035,34.8307,34.0898,34.1689,134133.0
2024-10-22 10:00:00,34.59,34.66,34.38,34.44,56273.0,34.1689,34.238,33.9614,34.0207,56273.0
2024-10-22 10:30:00,34.42,34.52,34.4,34.42,62744.0,34.0009,34.0997,33.9812,34.0009,62744.0
2024-10-22 11:00:00,34.44,34.44,34.25,34.32,87134.0,34.0207,34.0207,33.833,33.9021,87134.0
2024-10-22 11:30:00,34.32,34.46,34.26,34.35,80024.0,33.9021,34.0404,33.8429,33.9318,80024.0
2024-10-22 12:00:00,34.35,34.44,34.32,34.43,88809.0,33.9318,34.0207,33.9021,34.0108,88809.0
2024-10-22 12:30:00,34.42,34.7,34.36,34.63,513047.0,34.0009,34.2775,33.9417,34.2084,513047.0
2024-10-22 13:00:00,34.63,34.76,34.55,34.73,55921.0,34.2084,34.3368,34.1293,34.3071,55921.0
2024-10-22 13:30:00,34.73,34.83,34.73,34.78,45128.0,34.3071,34.4059,34.3071,34.3565,45128.0
2024-10-22 14:00:00,34.78,34.94,34.72,34.85,65985.0,34.3565,34.5146,34.2973,34.4257,65985.0
2024-10-22 14:30:00,34.85,34.88,34.75,34.77,51662.0,34.4257,34.4553,34.3269,34.3467,51662.0
2024-10-22 15:00:00,34.76,34.97,34.75,34.94,78379.0,34.3368,34.5442,34.3269,34.5146,78379.0
2024-10-22 15:30:00,34.95,35.07,34.9,35.02,357976.0,34.5245,34.643,34.4751,34.5936,357976.0
2024-10-23 09:30:00,34.89,35.46,34.82,35.12,36951.0,34.4652,35.0283,34.396,34.6924,36951.0
2024-10-23 10:00:00,35.1,35.3,35.1,35.13,36149.0,34.6726,34.8702,34.6726,34.7023,36149.0
2024-10-23 10:30:00,35.14,35.19,35.0,35.12,27995.0,34.7122,34.7615,34.5739,34.6924,27995.0
2024-10-23 11:00:00,35.11,35.17,35.0,35.11,47350.0,34.6825,34.7418,34.5739,34.6825,47350.0
2024-10-23 11:30:00,35.12,35.2,35.1,35.16,24574.0,34.6924,34.7714,34.6726,34.7319,24574.0
2024-10-23 12:00:00,35.17,35.22,35.09,35.13,17707.0,34.7418,34.7912,34.6628,34.7023,17707.0
2024-10-23 12:30:00,35.11,35.22,35.1,35.13,32868.0,34.6825,34.7912,34.6726,34.7023,32868.0
2024-10-23 13:00:00,35.13,35.13,34.89,34.97,32774.0,34.7023,34.7023,34.4652,34.5442,32774.0
2024-10-23 13:30:00,34.96,34.96,34.75,34.76,15745.0,34.5343,34.5343,34.3269,34.3368,15745.0
2024-10-23 14:00:00,34.75,34.75,34.45,34.53,59955.0,34.3269,34.3269,34.0306,34.1096,59955.0
2024-10-23 14:30:00,34.52,34.63,34.51,34.6,51433.0,34.0997,34.2084,34.0898,34.1787,51433.0
2024-10-23 15:00:00,34.59,34.93,34.55,34.93,83981.0,34.1689,34.5047,34.1293,34.5047,83981.0
2024-10-23 15:30:00,34.92,35.01,34.87,34.88,142028.0,34.4948,34.5837,34.4454,34.4553,142028.0
2024-10-24 09:30:00,34.99,35.07,34.56,34.84,31543.0,34.564,34.643,34.1392,34.4158,31543.0
2024-10-24 10:00:00,34.81,34.89,34.68,34.86,15016.0,34.3862,34.4652,34.2578,34.4356,15016.0
2024-10-24 10:30:00,34.84,34.95,34.73,34.83,30849.0,34.4158,34.5245,34.3071,34.4059,30849.0
2024-10-24 11:00:00,34.84,34.9,34.77,34.81,15352.0,34.4158,34.4751,34.3467,34.3862,15352.0
2024-10-24 11:30:00,34.79,34.79,34.55,34.63,44899.0,34.3664,34.3664,34.1293,34.2084,44899.0
2024-10-24 12:00:00,34.59,34.63,34.5,34.63,23147.0,34.1689,34.2084,34.0799,34.2084,23147.0
2024-10-24 12:30:00,34.64,34.7,34.64,34.67,21881.0,34.2182,34.2775,34.2182,34.2479,21881.0
2024-10-24 13:00:00,34.68,34.8,34.67,34.8,24282.0,34.2578,34.3763,34.2479,34.3763,24282.0
2024-10-24 13:30:00,34.79,34.92,34.78,34.79,14558.0,34.3664,34.4948,34.3565,34.3664,14558.0
2024-10-24 14:00:00,34.77,34.85,34.74,34.76,104703.0,34.3467,34.4257,34.317,34.3368,104703.0
2024-10-24 14:30:00,34.75,34.94,34.74,34.92,37634.0,34.3269,34.5146,34.317,34.4948,37634.0
2024-10-24 15:00:00,34.91,34.95,34.85,34.86,38831.0,34.485,34.5245,34.4257,34.4356,38831.0
2024-10-24 15:30:00,34.86,34.96,34.8,34.94,451803.0,34.4356,34.5343,34.3763,34.5146,451803.0
2024-10-25 09:30:00,35.0,35.35,34.86,35.15,19126.0,34.5739,34.9196,34.4356,34.722,19126.0
2024-10-25 10:00:00,35.2,35.61,35.13,35.55,37985.0,34.7714,35.1764,34.7023,35.1172,37985.0
2024-10-25 10:30:00,35.53,35.68,35.1,35.13,53466.0,35.0974,35.2456,34.6726,34.7023,53466.0
2024-10-25 11:00:00,35.13,35.19,35.1,35.11,24529.0,34.7023,34.7615,34.6726,34.6825,24529.0
2024-10-25 11:30:00,35.11,35.16,35.07,35.11,19759.0,34.6825,34.7319,34.643,34.6825,19759.0
2024-10-25 12:00:00,35.11,35.33,35.09,35.33,13330.0,34.6825,34.8998,34.6628,34.8998,13330.0
2024-10-25 12:30:00,35.31,35.32,35.25,35.26,15255.0,34.8801,34.89,34.8208,34.8307,15255.0
2024-10-25 13:00:00,35.26,35.29,35.13,35.15,44975.0,34.8307,34.8603,34.7023,34.722,44975.0
2024-10-25 13:30:00,35.15,35.2,35.1,35.14,33730.0,34.722,34.7714,34.6726,34.7122,33730.0
2024-10-25 14:00:00,35.13,35.14,34.89,34.97,74155.0,34.7023,34.7122,34.4652,34.5442,74155.0
2024-10-25 14:30:00,34.97,35.19,34.96,35.14,30299.0,34.5442,34.7615,34.5343,34.7122,30299.0
2024-10-25 15:00:00,35.14,35.17,35.08,35.12,21906.0,34.7122,34.7418,34.6529,34.6924,21906.0
2024-10-25 15:30:00,35.13,35.15,35.0,35.11,148093.0,34.7023,34.722,34.5739,34.6825,148093.0
2024-10-28 09:30:00,35.32,35.65,35.2,35.55,22914.0,34.89,35.2159,34.7714,35.1172,22914.0
2024-10-28 10:00:00,35.53,35.66,35.38,35.66,22883.0,35.0974,35.2258,34.9492,35.2258,22883.0
2024-10-28 10:30:00,35.62,35.82,35.58,35.76,15883.0,35.1863,35.3839,35.1468,35.3246,15883.0
2024-10-28 11:00:00,35.77,35.89,35.76,35.83,26517.0,35.3345,35.453,35.3246,35.3938,26517.0
2024-10-28 11:30:00,35.83,35.83,35.73,35.76,17123.0,35.3938,35.3938,35.295,35.3246,17123.0
2024-10-28 12:00:00,35.77,35.92,35.73,35.88,12360.0,35.3345,35.4827,35.295,35.4431,12360.0
2024-10-28 12:30:00,35.88,35.88,35.78,35.81,14345.0,35.4431,35.4431,35.3444,35.374,14345.0
2024-10-28 13:00:00,35.81,35.87,35.76,35.86,19785.0,35.374,35.4333,35.3246,35.4234,19785.0
2024-10-28 13:30:00,35.86,35.94,35.83,35.84,26747.0,35.4234,35.5024,35.3938,35.4036,26747.0
2024-10-28 14:00:00,35.83,35.83,35.75,35.76,14140.0,35.3938,35.3938,35.3147,35.3246,14140.0
2024-10-28 14:30:00,35.76,35.8,35.69,35.73,22293.0,35.3246,35.3641,35.2555,35.295,22293.0
2024-10-28 15:00:00,35.71,35.78,35.69,35.76,18319.0,35.2752,35.3444,35.2555,35.3246,18319.0
2024-10-28 15:30:00,35.76,35.76,35.53,35.55,184445.0,35.3246,35.3246,35.0974,35.1172,184445.0
2024-10-29 09:30:00,35.34,35.34,34.75,35.04,14950.0,34.9097,34.9097,34.3269,34.6134,14950.0
2024-10-29 10:00:00,35.02,35.22,34.99,35.12,17133.0,34.5936,34.7912,34.564,34.6924,17133.0
2024-10-29 10:30:00,35.12,35.3,35.11,35.19,6736.0,34.6924,34.8702,34.6825,34.7615,6736.0
2024-10-29 11:00:00,35.19,35.27,35.12,35.27,8646.0,34.7615,34.8406,34.6924,34.8406,8646.0
2024-10-29 11:30:00,35.26,35.38,35.26,35.34,7680.0,34.8307,34.9492,34.8307,34.9097,7680.0
2024-10-29 12:00:00,35.34,35.36,35.3,35.33,6208.0,34.9097,34.9295,34.8702,34.8998,6208.0
2024-10-29 12:30:00,35.3,35.34,35.29,35.32,7619.0,34.8702,34.9097,34.8603,34.89,7619.0
2024-10-29 13:00:00,35.32,35.34,35.2,35.2,16849.0,34.89,34.9097,34.7714,34.7714,16849.0
2024-10-29 13:30:00,35.21,35.3,35.16,35.28,25935.0,34.7813,34.8702,34.7319,34.8504,25935.0
2024-10-29 14:00:00,35.27,35.32,35.26,35.32,16009.0,34.8406,34.89,34.8307,34.89,16009.0
2024-10-29 14:30:00,35.31,35.4,35.31,35.38,21751.0,34.8801,34.969,34.8801,34.9492,21751.0
2024-10-29 15:00:00,35.38,35.4,35.32,35.37,30234.0,34.9492,34.969,34.89,34.9394,30234.0
2024-10-29 15:30:00,35.37,35.39,35.25,35.35,122437.0,34.9394,34.9591,34.8208,34.9196,122437.0
2024-10-30 09:30:00,35.27,35.55,35.12,35.49,56536.0,34.8406,35.1172,34.6924,35.0579,56536.0
2024-10-30 10:00:00,35.48,35.86,35.39,35.42,83657.0,35.048,35.4234,34.9591,34.9887,83657.0
2024-10-30 10:30:00,35.47,35.49,35.32,35.32,15398.0,35.0381,35.0579,34.89,34.89,15398.0
2024-10-30 11:00:00,35.28,35.32,35.19,35.27,13371.0,34.8504,34.89,34.7615,34.8406,13371.0
2024-10-30 11:30:00,35.29,35.31,35.18,35.22,16057.0,34.8603,34.8801,34.7517,34.7912,16057.0
2024-10-30 12:00:00,35.23,35.23,35.11,35.11,12123.0,34.8011,34.8011,34.6825,34.6825,12123.0
2024-10-30 12:30:00,35.11,35.12,35.05,35.09,15614.0,34.6825,34.6924,34.6232,34.6628,15614.0
2024-10-30 13:00:00,35.09,35.21,35.08,35.16,20172.0,34.6628,34.7813,34.6529,34.7319,20172.0
2024-10-30 13:30:00,35.15,35.17,35.1,35.13,27904.0,34.722,34.7418,34.6726,34.7023,27904.0
2024-10-30 14:00:00,35.13,35.18,35.01,35.02,16948.0,34.7023,34.7517,34.5837,34.5936,16948.0
2024-10-30 14:30:00,35.02,35.08,34.94,35.04,118461.0,34.5936,34.6529,34.5146,34.6134,118461.0
2024-10-30 15:00:00,35.04,35.14,35.02,35.06,32493.0,34.6134,34.7122,34.5936,34.6331,32493.0
2024-10-30 15:30:00,35.05,35.13,34.92,34.98,168457.0,34.6232,34.7023,34.4948,34.5541,168457.0
2024-10-31 09:30:00,34.88,34.9,34.51,34.71,16020.0,34.4553,34.4751,34.0898,34.2874,16020.0
2024-10-31 10:00:00,34.73,34.84,34.5,34.73,22098.0,34.3071,34.4158,34.0799,34.3071,22098.0
2024-10-31 10:30:00,34.74,34.88,34.63,34.66,49951.0,34.317,34.4553,34.2084,34.238,49951.0
2024-10-31 11:00:00,34.65,34.94,34.59,34.87,57569.0,34.2281,34.5146,34.1689,34.4454,57569.0
2024-10-31 11:30:00,34.87,34.97,34.83,34.9,26368.0,34.4454,34.5442,34.4059,34.4751,26368.0
2024-10-31 12:00:00,34.91,35.02,34.91,34.97,35153.0,34.485,34.5936,34.485,34.5442,35153.0
2024-10-31 12:30:00,34.97,34.98,34.9,34.97,28551.0,34.5442,34.5541,34.4751,34.5442,28551.0
2024-10-31 13:00:00,34.98,35.06,34.96,35.02,24732.0,34.5541,34.6331,34.5343,34.5936,24732.0
2024-10-31 13:30:00,35.01,35.01,34.91,34.91,65571.0,34.5837,34.5837,34.485,34.485,65571.0
2024-10-31 14:00:00,34.92,34.92,34.82,34.85,34040.0,34.4948,34.4948,34.396,34.4257,34040.0
2024-10-31 14:30:00,34.84,34.87,34.71,34.73,40953.0,34.4158,34.4454,34.2874,34.3071,40953.0
2024-10-31 15:00:00,34.73,34.8,34.63,34.65,38558.0,34.3071,34.3763,34.2084,34.2281,38558.0
2024-10-31 15:30:00,34.65,34.66,34.34,34.35,511640.0,34.2281,34.238,33.9219,33.9318,511640.0
2024-11-01 09:30:00,34.46,34.81,34.29,34.66,245477.0,34.0404,34.3862,33.8725,34.238,245477.0
2024-11-01 10:00:00,34.7,34.85,34.52,34.83,134468.0,34.2775,34.4257,34.0997,34.4059,134468.0
2024-11-01 10:30:00,34.86,34.91,34.71,34.86,62714.0,34.4356,34.485,34.2874,34.4356,62714.0
2024-11-01 11:00:00,34.85,34.91,34.69,34.87,23600.0,34.4257,34.485,34.2676,34.4454,23600.0
2024-11-01 11:30:00,34.87,34.93,34.81,34.84,28874.0,34.4454,34.5047,34.3862,34.4158,28874.0
2024-11-01 12:00:00,34.84,34.89,34.64,34.64,66623.0,34.4158,34.4652,34.2182,34.2182,66623.0
2024-11-01 12:30:00,34.64,34.68,34.51,34.57,48992.0,34.2182,34.2578,34.0898,34.1491,48992.0
2024-11-01 13:00:00,34.58,34.68,34.54,34.64,25443.0,34.159,34.2578,34.1195,34.2182,25443.0
2024-11-01 13:30:00,34.63,34.63,34.5,34.5,27449.0,34.2084,34.2084,34.0799,34.0799,27449.0
2024-11-01 14:00:00,34.49,34.57,34.39,34.57,82970.0,34.0701,34.1491,33.9713,34.1491,82970.0
2024-11-01 14:30:00,34.56,34.61,34.44,34.47,38056.0,34.1392,34.1886,34.0207,34.0503,38056.0
2024-11-01 15:00:00,34.46,34.58,34.44,34.46,54064.0,34.0404,34.159,34.0207,34.0404,54064.0
2024-11-01 15:30:00,34.45,34.53,34.36,34.47,198342.0,34.0306,34.1096,33.9417,34.0503,198342.0
2024-11-04 09:30:00,34.36,34.8,34.31,34.73,108349.0,33.9417,34.3763,33.8923,34.3071,108349.0
2024-11-04 10:00:00,34.72,34.72,34.45,34.5,102420.0,34.2973,34.2973,34.0306,34.0799,102420.0
2024-11-04 10:30:00,34.51,34.61,34.34,34.36,116289.0,34.0898,34.1886,33.9219,33.9417,116289.0
2024-11-04 11:00:00,34.36,34.41,33.99,34.08,111480.0,33.9417,33.991,33.5762,33.6651,111480.0
2024-11-04 11:30:00,34.06,34.08,33.77,33.84,171500.0,33.6453,33.6651,33.3588,33.428,171500.0
2024-11-04 12:00:00,33.83,33.95,33.69,33.92,77117.0,33.4181,33.5366,33.2798,33.507,77117.0
2024-11-04 12:30:00,33.93,34.0,33.9,33.95,73290.0,33.5169,33.586,33.4873,33.5366,73290.0
2024-11-04 13:00:00,33.94,33.95,33.76,33.84,69097.0,33.5268,33.5366,33.349,33.428,69097.0
2024-11-04 13:30:00,33.85,33.94,33.83,33.86,56700.0,33.4379,33.5268,33.4181,33.4477,56700.0
2024-11-04 14:00:00,33.86,34.07,33.83,33.95,58894.0,33.4477,33.6552,33.4181,33.5366,58894.0
2024-11-04 14:30:00,33.95,34.0,33.82,33.84,78922.0,33.5366,33.586,33.4082,33.428,78922.0
2024-11-04 15:00:00,33.84,33.85,33.64,33.64,132033.0,33.428,33.4379,33.2304,33.2304,132033.0
2024-11-04 15:30:00,33.63,33.69,33.54,33.64,403179.0,33.2205,33.2798,33.1316,33.2304,403179.0
2024-11-05 09:30:00,32.3,32.31,31.18,31.57,393773.0,31.9067,31.9166,30.8004,31.1856,393773.0
2024-11-05 10:00:00,31.54,31.74,31.31,31.42,165004.0,31.156,31.3536,30.9288,31.0374,165004.0
2024-11-05 10:30:00,31.42,31.72,31.32,31.61,103773.0,31.0374,31.3338,30.9387,31.2251,103773.0
2024-11-05 11:00:00,31.61,31.72,31.36,31.45,101004.0,31.2251,31.3338,30.9782,31.0671,101004.0
2024-11-05 11:30:00,31.45,31.55,31.38,31.44,156783.0,31.0671,31.1659,30.9979,31.0572,156783.0
2024-11-05 12:00:00,31.43,31.86,31.38,31.76,236707.0,31.0473,31.4721,30.9979,31.3733,236707.0
2024-11-05 12:30:00,31.76,31.97,31.71,31.85,118814.0,31.3733,31.5808,31.3239,31.4622,118814.0
2024-11-05 13:00:00,31.86,31.89,31.57,31.59,118363.0,31.4721,31.5017,31.1856,31.2054,118363.0
2024-11-05 13:30:00,31.58,31.75,31.5,31.66,181783.0,31.1955,31.3634,31.1165,31.2745,181783.0
2024-11-05 14:00:00,31.66,31.71,31.55,31.68,119649.0,31.2745,31.3239,31.1659,31.2943,119649.0
2024-11-05 14:30:00,31.68,31.81,31.6,31.6,75294.0,31.2943,31.4227,31.2153,31.2153,75294.0
2024-11-05 15:00:00,31.61,31.62,31.51,31.57,87607.0,31.2251,31.235,31.1264,31.1856,87607.0
2024-11-05 15:30:00,31.57,31.7,31.5,31.57,364443.0,31.1856,31.314,31.1165,31.1856,364443.0
2024-11-06 09:30:00,32.85,33.42,32.53,33.12,72373.0,32.45,33.0131,32.1339,32.7167,72373.0
2024-11-06 10:00:00,33.1,33.41,33.09,33.33,51079.0,32.697,33.0032,32.6871,32.9242,51079.0
2024-11-06 10:30:00,33.26,33.36,32.91,33.04,55064.0,32.855,32.9538,32.5093,32.6377,55064.0
2024-11-06 11:00:00,33.07,33.4,33.07,33.4,44778.0,32.6674,32.9933,32.6674,32.9933,44778.0
2024-11-06 11:30:00,33.38,33.54,33.21,33.51,144635.0,32.9736,33.1316,32.8057,33.102,144635.0
2024-11-06 12:00:00,33.48,33.48,33.19,33.19,78502.0,33.0724,33.0724,32.7859,32.7859,78502.0
2024-11-06 12:30:00,33.18,33.44,33.16,33.43,40984.0,32.776,33.0329,32.7563,33.023,40984.0
2024-11-06 13:00:00,33.43,33.69,33.41,33.62,41285.0,33.023,33.2798,33.0032,33.2107,41285.0
2024-11-06 13:30:00,33.62,33.67,33.43,33.44,39404.0,33.2107,33.2601,33.023,33.0329,39404.0
2024-11-06 14:00:00,33.43,33.54,33.41,33.47,35974.0,33.023,33.1316,33.0032,33.0625,35974.0
2024-11-06 14:30:00,33.47,33.53,33.44,33.53,46854.0,33.0625,33.1218,33.0329,33.1218,46854.0
2024-11-06 15:00:00,33.52,33.59,33.43,33.43,40738.0,33.1119,33.181,33.023,33.023,40738.0
2024-11-06 15:30:00,33.44,33.62,33.41,33.46,211688.0,33.0329,33.2107,33.0032,33.0526,211688.0
2024-11-07 09:30:00,33.65,34.23,33.53,33.97,53627.0,33.2403,33.8132,33.1218,33.5564,53627.0
2024-11-07 10:00:00,33.99,34.27,33.89,34.24,67101.0,33.5762,33.8527,33.4774,33.8231,67101.0
2024-11-07 10:30:00,34.29,34.31,34.1,34.29,29014.0,33.8725,33.8923,33.6848,33.8725,29014.0
2024-11-07 11:00:00,34.26,34.27,33.93,33.96,26014.0,33.8429,33.8527,33.5169,33.5465,26014.0
2024-11-07 11:30:00,33.9,33.95,33.79,33.83,19079.0,33.4873,33.5366,33.3786,33.4181,19079.0
2024-11-07 12:00:00,33.83,33.85,33.65,33.72,68753.0,33.4181,33.4379,33.2403,33.3094,68753.0
2024-11-07 12:30:00,33.73,33.73,33.59,33.63,20319.0,33.3193,33.3193,33.181,33.2205,20319.0
2024-11-07 13:00:00,33.62,33.68,33.62,33.63,12508.0,33.2107,33.2699,33.2107,33.2205,12508.0
2024-11-07 13:30:00,33.63,33.68,33.56,33.64,26277.0,33.2205,33.2699,33.1514,33.2304,26277.0
2024-11-07 14:00:00,33.64,33.76,33.47,33.57,72995.0,33.2304,33.349,33.0625,33.1613,72995.0
2024-11-07 14:30:00,33.58,33.69,33.47,33.63,79474.0,33.1711,33.2798,33.0625,33.2205,79474.0
2024-11-07 15:00:00,33.63,33.68,33.42,33.45,67991.0,33.2205,33.2699,33.0131,33.0427,67991.0
2024-11-07 15:30:00,33.45,33.51,33.32,33.48,271332.0,33.0427,33.102,32.9143,33.0724,271332.0
2024-11-08 09:30:00,33.28,33.39,33.16,33.17,14171.0,32.8748,32.9835,32.7563,32.7661,14171.0
2024-11-08 10:00:00,33.2,33.27,33.09,33.21,27122.0,32.7958,32.8649,32.6871,32.8057,27122.0
2024-11-08 10:30:00,33.2,33.35,33.13,33.35,19550.0,32.7958,32.9439,32.7266,32.9439,19550.0
2024-11-08 11:00:00,33.35,33.46,33.33,33.4,21093.0,32.9439,33.0526,32.9242,32.9933,21093.0
2024-11-08 11:30:00,33.39,33.44,33.24,33.26,23213.0,32.9835,33.0329,32.8353,32.855,23213.0
2024-11-08 12:00:00,33.25,33.28,33.2,33.2,18204.0,32.8452,32.8748,32.7958,32.7958,18204.0
2024-11-08 12:30:00,33.21,33.21,33.11,33.18,25423.0,32.8057,32.8057,32.7069,32.776,25423.0
2024-11-08 13:00:00,33.18,33.19,33.09,33.17,14296.0,32.776,32.7859,32.6871,32.7661,14296.0
2024-11-08 13:30:00,33.17,33.24,33.15,33.23,23053.0,32.7661,32.8353,32.7464,32.8254,23053.0
2024-11-08 14:00:00,33.23,33.37,33.23,33.32,22672.0,32.8254,32.9637,32.8254,32.9143,22672.0
2024-11-08 14:30:00,33.31,33.31,33.24,33.28,23777.0,32.9044,32.9044,32.8353,32.8748,23777.0
2024-11-08 15:00:00,33.28,33.28,33.14,33.14,61729.0,32.8748,32.8748,32.7365,32.7365,61729.0
2024-11-08 15:30:00,33.15,33.18,33.03,33.11,123241.0,32.7464,32.776,32.6278,32.7069,123241.0
2024-11-11 09:30:00,33.23,33.48,32.63,32.93,75347.0,32.8254,33.0724,32.2327,32.5291,75347.0
2024-11-11 10:00:00,32.92,33.19,32.89,33.12,24831.0,32.5192,32.7859,32.4895,32.7167,24831.0
2024-11-11 10:30:00,33.1,33.15,33.02,33.05,19672.0,32.697,32.7464,32.618,32.6476,19672.0
2024-11-11 11:00:00,33.05,33.07,32.86,32.95,18836.0,32.6476,32.6674,32.4599,32.5488,18836.0
2024-11-11 11:30:00,32.95,33.15,32.95,33.15,22875.0,32.5488,32.7464,32.5488,32.7464,22875.0
2024-11-11 12:00:00,33.16,33.21,33.03,33.05,18683.0,32.7563,32.8057,32.6278,32.6476,18683.0
2024-11-11 12:30:00,33.04,33.04,32.98,33.0,19239.0,32.6377,32.6377,32.5785,32.5982,19239.0
2024-11-11 13:00:00,32.99,32.99,32.65,32.73,42058.0,32.5883,32.5883,32.2525,32.3315,42058.0
2024-11-11 13:30:00,32.73,32.81,32.71,32.74,18948.0,32.3315,32.4105,32.3117,32.3414,18948.0
2024-11-11 14:00:00,32.75,32.75,32.63,32.68,37868.0,32.3513,32.3513,32.2327,32.2821,37868.0
2024-11-11 14:30:00,32.68,32.71,32.59,32.7,33135.0,32.2821,32.3117,32.1932,32.3019,33135.0
2024-11-11 15:00:00,32.69,32.74,32.62,32.72,29921.0,32.292,32.3414,32.2228,32.3216,29921.0
2024-11-11 15:30:00,32.71,32.74,32.54,32.6,184808.0,32.3117,32.3414,32.1438,32.2031,184808.0
2024-11-12 09:30:00,32.33,32.61,32.33,32.49,38829.0,31.9364,32.213,31.9364,32.0944,38829.0
2024-11-12 10:00:00,32.52,32.71,32.48,32.59,54878.0,32.1241,32.3117,32.0845,32.1932,54878.0
2024-11-12 10:30:00,32.61,32.61,32.39,32.41,26657.0,32.213,32.213,31.9956,32.0154,26657.0
2024-11-12 11:00:00,32.4,32.5,32.24,32.43,109288.0,32.0055,32.1043,31.8475,32.0351,109288.0
2024-11-12 11:30:00,32.43,32.55,32.42,32.44,89838.0,32.0351,32.1537,32.0253,32.045,89838.0
2024-11-12 12:00:00,32.43,32.45,32.3,32.37,38364.0,32.0351,32.0549,31.9067,31.9759,38364.0
2024-11-12 12:30:00,32.38,32.47,32.35,32.38,36930.0,31.9858,32.0747,31.9561,31.9858,36930.0
2024-11-12 13:00:00,32.37,32.48,32.36,32.47,25540.0,31.9759,32.0845,31.966,32.0747,25540.0
2024-11-12 13:30:00,32.47,32.52,32.39,32.41,101280.0,32.0747,32.1241,31.9956,32.0154,101280.0
2024-11-12 14:00:00,32.4,32.56,32.38,32.55,91464.0,32.0055,32.1636,31.9858,32.1537,91464.0
2024-11-12 14:30:00,32.56,32.68,32.55,32.64,55088.0,32.1636,32.2821,32.1537,32.2426,55088.0
2024-11-12 15:00:00,32.64,32.74,32.64,32.68,63985.0,32.2426,32.3414,32.2426,32.2821,63985.0
2024-11-12 15:30:00,32.68,32.89,32.62,32.84,349207.0,32.2821,32.4895,32.2228,32.4402,349207.0
2024-11-13 09:30:00,32.77,32.96,32.66,32.86,31464.0,32.4899,32.6783,32.3809,32.5791,31464.0
2024-11-13 10:00:00,32.85,32.88,32.63,32.81,28870.0,32.5692,32.599,32.3511,32.5296,28870.0
2024-11-13 10:30:00,32.81,32.86,32.76,32.8,17692.0,32.5296,32.5791,32.48,32.5197,17692.0
2024-11-13 11:00:00,32.8,32.91,32.78,32.91,25823.0,32.5197,32.6287,32.4998,32.6287,25823.0
2024-11-13 11:30:00,32.91,32.91,32.71,32.82,37816.0,32.6287,32.6287,32.4304,32.5395,37816.0
2024-11-13 12:00:00,32.82,32.84,32.73,32.78,48669.0,32.5395,32.5593,32.4503,32.4998,48669.0
2024-11-13 12:30:00,32.77,32.81,32.69,32.79,61249.0,32.4899,32.5296,32.4106,32.5097,61249.0
2024-11-13 13:00:00,32.79,32.86,32.77,32.83,31508.0,32.5097,32.5791,32.4899,32.5494,31508.0
2024-11-13 13:30:00,32.84,32.84,32.76,32.76,28951.0,32.5593,32.5593,32.48,32.48,28951.0
2024-11-13 14:00:00,32.77,32.8,32.65,32.66,41511.0,32.4899,32.5197,32.3709,32.3809,41511.0
2024-11-13 14:30:00,32.66,32.67,32.4,32.47,43371.0,32.3809,32.3908,32.1231,32.1925,43371.0
2024-11-13 15:00:00,32.47,32.58,32.43,32.5,49992.0,32.1925,32.3015,32.1528,32.2222,49992.0
2024-11-13 15:30:00,32.51,32.72,32.46,32.67,321774.0,32.2321,32.4403,32.1826,32.3908,321774.0
2024-11-14 09:30:00,33.0,33.4,33.0,33.09,53264.0,32.7179,33.1145,32.7179,32.8072,53264.0
2024-11-14 10:00:00,33.03,33.22,32.82,33.2,44346.0,32.7477,32.9361,32.5395,32.9162,44346.0
2024-11-14 10:30:00,33.19,33.19,32.86,32.88,84377.0,32.9063,32.9063,32.5791,32.599,84377.0
2024-11-14 11:00:00,32.91,32.98,32.86,32.91,32070.0,32.6287,32.6981,32.5791,32.6287,32070.0
2024-11-14 11:30:00,32.92,32.92,32.7,32.74,29214.0,32.6386,32.6386,32.4205,32.4602,29214.0
2024-11-14 12:00:00,32.73,32.82,32.63,32.64,43663.0,32.4503,32.5395,32.3511,32.361,43663.0
2024-11-14 12:30:00,32.63,32.74,32.59,32.69,25956.0,32.3511,32.4602,32.3114,32.4106,25956.0
2024-11-14 13:00:00,32.69,32.74,32.62,32.63,18264.0,32.4106,32.4602,32.3412,32.3511,18264.0
2024-11-14 13:30:00,32.63,32.68,32.52,32.52,54646.0,32.3511,32.4007,32.242,32.242,54646.0
2024-11-14 14:00:00,32.54,32.68,32.53,32.65,34315.0,32.2619,32.4007,32.252,32.3709,34315.0
2024-11-14 14:30:00,32.66,32.69,32.62,32.63,49149.0,32.3809,32.4106,32.3412,32.3511,49149.0
2024-11-14 15:00:00,32.62,32.63,32.42,32.54,67363.0,32.3412,32.3511,32.1429,32.2619,67363.0
2024-11-14 15:30:00,32.54,32.73,32.53,32.63,365341.0,32.2619,32.4503,32.252,32.3511,365341.0
2024-11-15 09:30:00,32.78,32.78,32.23,32.33,74486.0,32.4998,32.4998,31.9545,32.0537,74486.0
2024-11-15 10:00:00,32.32,32.34,32.02,32.28,87772.0,32.0438,32.0636,31.7463,32.0041,87772.0
2024-11-15 10:30:00,32.27,32.27,31.77,31.79,38457.0,31.9942,31.9942,31.4985,31.5183,38457.0
2024-11-15 11:00:00,31.79,31.86,31.7,31.75,53058.0,31.5183,31.5877,31.4291,31.4786,53058.0
2024-11-15 11:30:00,31.74,31.83,31.65,31.71,99356.0,31.4687,31.5579,31.3795,31.439,99356.0
2024-11-15 12:00:00,31.72,31.76,31.65,31.65,37442.0,31.4489,31.4885,31.3795,31.3795,37442.0
2024-11-15 12:30:00,31.65,31.7,31.57,31.7,56675.0,31.3795,31.4291,31.3002,31.4291,56675.0
2024-11-15 13:00:00,31.69,31.87,31.63,31.84,42938.0,31.4191,31.5976,31.3597,31.5679,42938.0
2024-11-15 13:30:00,31.84,31.87,31.72,31.79,61803.0,31.5679,31.5976,31.4489,31.5183,61803.0
2024-11-15 14:00:00,31.8,31.87,31.77,31.83,37684.0,31.5282,31.5976,31.4985,31.5579,37684.0
2024-11-15 14:30:00,31.82,31.87,31.75,31.77,33663.0,31.548,31.5976,31.4786,31.4985,33663.0
2024-11-15 15:00:00,31.77,31.93,31.72,31.84,33767.0,31.4985,31.6571,31.4489,31.5679,33767.0
2024-11-15 15:30:00,31.84,31.94,31.76,31.81,326808.0,31.5679,31.667,31.4885,31.5381,326808.0
2024-11-18 09:30:00,31.84,32.01,31.68,31.81,28537.0,31.5679,31.7364,31.4092,31.5381,28537.0
2024-11-18 10:00:00,31.77,31.96,31.76,31.9,24841.0,31.4985,31.6868,31.4885,31.6273,24841.0
2024-11-18 10:30:00,31.88,31.96,31.78,31.79,40991.0,31.6075,31.6868,31.5084,31.5183,40991.0
2024-11-18 11:00:00,31.78,31.85,31.54,31.54,79353.0,31.5084,31.5778,31.2704,31.2704,79353.0
2024-11-18 11:30:00,31.54,31.56,31.34,31.42,43210.0,31.2704,31.2903,31.0721,31.1515,43210.0
2024-11-18 12:00:00,31.42,31.49,31.27,31.41,55179.0,31.1515,31.2209,31.0027,31.1415,55179.0
2024-11-18 12:30:00,31.4,31.57,31.39,31.54,75752.0,31.1316,31.3002,31.1217,31.2704,75752.0
2024-11-18 13:00:00,31.54,31.55,31.49,31.51,48610.0,31.2704,31.2803,31.2209,31.2407,48610.0
2024-11-18 13:30:00,31.52,31.58,31.36,31.58,69830.0,31.2506,31.3101,31.092,31.3101,69830.0
2024-11-18 14:00:00,31.59,31.69,31.55,31.61,243339.0,31.32,31.4191,31.2803,31.3398,243339.0
2024-11-18 14:30:00,31.62,31.78,31.51,31.66,55346.0,31.3497,31.5084,31.2407,31.3894,55346.0
2024-11-18 15:00:00,31.66,31.73,31.66,31.67,63011.0,31.3894,31.4588,31.3894,31.3993,63011.0
2024-11-18 15:30:00,31.65,31.69,31.54,31.54,161083.0,31.3795,31.4191,31.2704,31.2704,161083.0
2024-11-19 09:30:00,31.15,31.15,30.81,31.07,61150.0,30.8838,30.8838,30.5467,30.8044,61150.0
2024-11-19 10:00:00,31.06,31.22,30.96,31.22,38778.0,30.7945,30.9532,30.6954,30.9532,38778.0
2024-11-19 10:30:00,31.28,31.32,31.17,31.2,27257.0,31.0126,31.0523,30.9036,30.9333,27257.0
2024-11-19 11:00:00,31.21,31.25,31.17,31.18,79220.0,30.9432,30.9829,30.9036,30.9135,79220.0
2024-11-19 11:30:00,31.19,31.23,31.18,31.2,26578.0,30.9234,30.9631,30.9135,30.9333,26578.0
2024-11-19 12:00:00,31.21,31.29,31.19,31.24,27189.0,30.9432,31.0226,30.9234,30.973,27189.0
2024-11-19 12:30:00,31.24,31.33,31.22,31.33,22608.0,30.973,31.0622,30.9532,31.0622,22608.0
2024-11-19 13:00:00,31.33,31.41,31.33,31.4,30506.0,31.0622,31.1415,31.0622,31.1316,30506.0
2024-11-19 13:30:00,31.39,31.4,31.24,31.3,45212.0,31.1217,31.1316,30.973,31.0325,45212.0
2024-11-19 14:00:00,31.3,31.31,31.2,31.21,92057.0,31.0325,31.0424,30.9333,30.9432,92057.0
2024-11-19 14:30:00,31.21,31.25,31.17,31.19,66377.0,30.9432,30.9829,30.9036,30.9234,66377.0
2024-11-19 15:00:00,31.2,31.21,31.11,31.15,93965.0,30.9333,30.9432,30.8441,30.8838,93965.0
2024-11-19 15:30:00,31.15,31.17,30.93,30.99,325357.0,30.8838,30.9036,30.6656,30.7251,325357.0
2024-11-20 09:30:00,30.88,31.04,30.81,30.93,76542.0,30.6161,30.7747,30.5467,30.6656,76542.0
2024-11-20 10:00:00,30.92,30.95,30.76,30.87,17847.0,30.6557,30.6855,30.4971,30.6062,17847.0
2024-11-20 10:30:00,30.89,31.04,30.85,30.86,77331.0,30.626,30.7747,30.5863,30.5962,77331.0
2024-11-20 11:00:00,30.83,30.83,30.55,30.61,15907.0,30.5665,30.5665,30.2889,30.3484,15907.0
2024-11-20 11:30:00,30.61,30.77,30.59,30.76,33345.0,30.3484,30.507,30.3285,30.4971,33345.0
2024-11-20 12:00:00,30.75,30.75,30.53,30.63,26224.0,30.4872,30.4872,30.2691,30.3682,26224.0
2024-11-20 12:30:00,30.63,30.65,30.62,30.65,17129.0,30.3682,30.388,30.3583,30.388,17129.0
2024-11-20 13:00:00,30.65,30.67,30.56,30.57,95194.0,30.388,30.4079,30.2988,30.3087,95194.0
2024-11-20 13:30:00,30.55,30.59,30.51,30.51,23884.0,30.2889,30.3285,30.2492,30.2492,23884.0
2024-11-20 14:00:00,30.51,30.51,30.43,30.46,34200.0,30.2492,30.2492,30.1699,30.1997,34200.0
2024-11-20 14:30:00,30.47,30.56,30.47,30.54,31519.0,30.2096,30.2988,30.2096,30.279,31519.0
2024-11-20 15:00:00,30.52,30.54,30.46,30.52,36889.0,30.2591,30.279,30.1997,30.2591,36889.0
2024-11-20 15:30:00,30.52,30.76,30.51,30.73,185823.0,30.2591,30.4971,30.2492,30.4673,185823.0
2024-11-21 09:30:00,30.62,30.96,30.48,30.73,49401.0,30.3583,30.6954,30.2195,30.4673,49401.0
2024-11-21 10:00:00,30.74,30.93,30.7,30.76,21484.0,30.4773,30.6656,30.4376,30.4971,21484.0
2024-11-21 10:30:00,30.74,30.95,30.72,30.92,28017.0,30.4773,30.6855,30.4574,30.6557,28017.0
2024-11-21 11:00:00,30.92,30.93,30.81,30.87,202464.0,30.6557,30.6656,30.5467,30.6062,202464.0
2024-11-21 11:30:00,30.85,30.86,30.77,30.79,16306.0,30.5863,30.5962,30.507,30.5268,16306.0
2024-11-21 12:00:00,30.77,30.79,30.69,30.78,24241.0,30.507,30.5268,30.4277,30.5169,24241.0
2024-11-21 12:30:00,30.78,30.84,30.74,30.83,22307.0,30.5169,30.5764,30.4773,30.5665,22307.0
2024-11-21 13:00:00,30.83,31.0,30.82,30.98,86274.0,30.5665,30.735,30.5566,30.7152,86274.0
2024-11-21 13:30:00,30.98,30.99,30.9,30.9,35506.0,30.7152,30.7251,30.6359,30.6359,35506.0
2024-11-21 14:00:00,30.89,31.09,30.88,31.05,289657.0,30.626,30.8243,30.6161,30.7846,289657.0
2024-11-21 14:30:00,31.04,31.04,30.9,30.98,41266.0,30.7747,30.7747,30.6359,30.7152,41266.0
2024-11-21 15:00:00,30.98,30.99,30.9,30.96,30404.0,30.7152,30.7251,30.6359,30.6954,30404.0
2024-11-21 15:30:00,30.95,31.0,30.85,30.87,168639.0,30.6855,30.735,30.5863,30.6062,168639.0
2024-11-22 09:30:00,31.0,31.55,30.87,31.54,67627.0,30.735,31.2803,30.6062,31.2704,67627.0
2024-11-22 10:00:00,31.55,31.64,31.38,31.43,17791.0,31.2803,31.3696,31.1118,31.1614,17791.0
2024-11-22 10:30:00,31.45,31.47,31.34,31.47,46463.0,31.1812,31.201,31.0721,31.201,46463.0
2024-11-22 11:00:00,31.49,31.57,31.44,31.44,23697.0,31.2209,31.3002,31.1713,31.1713,23697.0
2024-11-22 11:30:00,31.48,31.64,31.47,31.64,25642.0,31.2109,31.3696,31.201,31.3696,25642.0
2024-11-22 12:00:00,31.63,31.74,31.62,31.71,24955.0,31.3597,31.4687,31.3497,31.439,24955.0
2024-11-22 12:30:00,31.71,31.72,31.55,31.67,23420.0,31.439,31.4489,31.2803,31.3993,23420.0
2024-11-22 13:00:00,31.67,31.72,31.65,31.69,15866.0,31.3993,31.4489,31.3795,31.4191,15866.0
2024-11-22 13:30:00,31.68,31.7,31.62,31.65,26178.0,31.4092,31.4291,31.3497,31.3795,26178.0
2024-11-22 14:00:00,31.62,31.71,31.54,31.71,37825.0,31.3497,31.439,31.2704,31.439,37825.0
2024-11-22 14:30:00,31.72,31.86,31.72,31.75,31906.0,31.4489,31.5877,31.4489,31.4786,31906.0
2024-11-22 15:00:00,31.75,31.78,31.63,31.78,37201.0,31.4786,31.5084,31.3597,31.5084,37201.0
2024-11-22 15:30:00,31.77,31.97,31.75,31.9,177878.0,31.4985,31.6967,31.4786,31.6273,177878.0
2024-11-25 09:30:00,32.3,33.12,32.24,33.12,143644.0,32.0239,32.8369,31.9644,32.8369,143644.0
2024-11-25 10:00:00,33.09,33.49,32.87,33.48,87433.0,32.8072,33.2038,32.5891,33.1938,87433.0
2024-11-25 10:30:00,33.48,33.81,33.47,33.71,97784.0,33.1938,33.521,33.1839,33.4219,97784.0
2024-11-25 11:00:00,33.72,33.97,33.71,33.95,87041.0,33.4318,33.6797,33.4219,33.6598,87041.0
2024-11-25 11:30:00,33.91,34.0,33.55,33.55,45059.0,33.6202,33.7094,33.2632,33.2632,45059.0
2024-11-25 12:00:00,33.57,33.65,33.49,33.51,40039.0,33.2831,33.3624,33.2038,33.2236,40039.0
2024-11-25 12:30:00,33.52,33.53,33.25,33.26,30029.0,33.2335,33.2434,32.9658,32.9757,30029.0
2024-11-25 13:00:00,33.28,33.43,33.25,33.43,72499.0,32.9956,33.1443,32.9658,33.1443,72499.0
2024-11-25 13:30:00,33.43,33.61,33.42,33.5,38804.0,33.1443,33.3227,33.1344,33.2137,38804.0
2024-11-25 14:00:00,33.5,33.64,33.49,33.55,41360.0,33.2137,33.3525,33.2038,33.2632,41360.0
2024-11-25 14:30:00,33.55,33.6,33.49,33.52,32931.0,33.2632,33.3128,33.2038,33.2335,32931.0
2024-11-25 15:00:00,33.51,33.61,33.49,33.58,61999.0,33.2236,33.3227,33.2038,33.293,61999.0
2024-11-25 15:30:00,33.57,33.75,33.48,33.6,403638.0,33.2831,33.4615,33.1938,33.3128,403638.0
2024-11-26 09:30:00,32.95,33.54,32.69,32.92,169745.0,32.6684,33.2533,32.4106,32.6386,169745.0
2024-11-26 10:00:00,32.85,32.99,32.64,32.75,57583.0,32.5692,32.708,32.361,32.4701,57583.0
2024-11-26 10:30:00,32.71,32.87,32.68,32.75,44049.0,32.4304,32.5891,32.4007,32.4701,44049.0
2024-11-26 11:00:00,32.77,32.88,32.53,32.62,25753.0,32.4899,32.599,32.252,32.3412,25753.0
2024-11-26 11:30:00,32.59,32.66,32.54,32.58,40523.0,32.3114,32.3809,32.2619,32.3015,40523.0
2024-11-26 12:00:00,32.57,32.57,32.43,32.47,19439.0,32.2916,32.2916,32.1528,32.1925,19439.0
2024-11-26 12:30:00,32.48,32.52,32.43,32.5,26098.0,32.2024,32.242,32.1528,32.2222,26098.0
2024-11-26 13:00:00,32.5,32.54,32.33,32.41,20656.0,32.2222,32.2619,32.0537,32.133,20656.0
2024-11-26 13:30:00,32.41,32.58,32.41,32.52,27856.0,32.133,32.3015,32.133,32.242,27856.0
2024-11-26 14:00:00,32.51,32.57,32.45,32.47,16957.0,32.2321,32.2916,32.1726,32.1925,16957.0
2024-11-26 14:30:00,32.47,32.47,32.29,32.29,32165.0,32.1925,32.1925,32.014,32.014,32165.0
2024-11-26 15:00:00,32.29,32.33,32.14,32.14,45698.0,32.014,32.0537,31.8653,31.8653,45698.0
2024-11-26 15:30:00,32.14,32.27,32.07,32.16,204729.0,31.8653,31.9942,31.7959,31.8851,204729.0
2024-11-27 09:30:00,32.32,32.71,32.23,32.38,19566.0,32.0438,32.4304,31.9545,32.1032,19566.0
2024-11-27 10:00:00,32.29,32.46,32.16,32.22,39816.0,32.014,32.1826,31.8851,31.9446,39816.0
2024-11-27 10:30:00,32.22,32.23,32.01,32.05,28909.0,31.9446,31.9545,31.7364,31.7761,28909.0
2024-11-27 11:00:00,32.08,32.27,32.02,32.2,18123.0,31.8058,31.9942,31.7463,31.9248,18123.0
2024-11-27 11:30:00,32.18,32.25,32.15,32.2,13640.0,31.905,31.9744,31.8752,31.9248,13640.0
2024-11-27 12:00:00,32.2,32.23,32.14,32.22,29503.0,31.9248,31.9545,31.8653,31.9446,29503.0
2024-11-27 12:30:00,32.2,32.21,32.15,32.18,17720.0,31.9248,31.9347,31.8752,31.905,17720.0
2024-11-27 13:00:00,32.18,32.19,32.11,32.12,17805.0,31.905,31.9149,31.8356,31.8455,17805.0
2024-11-27 13:30:00,32.12,32.16,32.07,32.16,17540.0,31.8455,31.8851,31.7959,31.8851,17540.0
2024-11-27 14:00:00,32.16,32.19,32.07,32.19,24507.0,31.8851,31.9149,31.7959,31.9149,24507.0
2024-11-27 14:30:00,32.19,32.25,32.15,32.2,15299.0,31.9149,31.9744,31.8752,31.9248,15299.0
2024-11-27 15:00:00,32.2,32.2,32.09,32.11,32148.0,31.9248,31.9248,31.8157,31.8356,32148.0
2024-11-27 15:30:00,32.11,32.13,32.0,32.11,101198.0,31.8356,31.8554,31.7265,31.8356,101198.0
2024-11-29 09:30:00,32.06,32.27,32.06,32.12,22633.0,31.786,31.9942,31.786,31.8455,22633.0
2024-11-29 10:00:00,32.18,32.32,32.03,32.25,25115.0,31.905,32.0438,31.7562,31.9744,25115.0
2024-11-29 10:30:00,32.26,32.38,32.25,32.32,9788.0,31.9843,32.1032,31.9744,32.0438,9788.0
2024-11-29 11:00:00,32.33,32.49,32.31,32.45,20094.0,32.0537,32.2123,32.0338,32.1726,20094.0
2024-11-29 11:30:00,32.46,32.47,32.3,32.32,15714.0,32.1826,32.1925,32.0239,32.0438,15714.0
2024-11-29 12:00:00,32.32,32.32,32.22,32.29,19431.0,32.0438,32.0438,31.9446,32.014,19431.0
2024-11-29 12:30:00,32.31,32.35,32.13,32.16,85668.0,32.0338,32.0735,31.8554,31.8851,85668.0
2024-12-02 09:30:00,32.37,32.37,31.97,32.16,87645.0,32.0933,32.0933,31.6967,31.8851,87645.0
2024-12-02 10:00:00,32.16,32.31,32.0,32.1,117323.0,31.8851,32.0338,31.7265,31.8256,117323.0
2024-12-02 10:30:00,32.1,32.38,32.08,32.22,132273.0,31.8256,32.1032,31.8058,31.9446,132273.0
2024-12-02 11:00:00,32.24,32.29,31.98,32.08,114362.0,31.9644,32.014,31.7067,31.8058,114362.0
2024-12-02 11:30:00,32.07,32.24,32.03,32.2,121459.0,31.7959,31.9644,31.7562,31.9248,121459.0
2024-12-02 12:00:00,32.2,32.3,32.19,32.2,443895.0,31.9248,32.0239,31.9149,31.9248,443895.0
2024-12-02 12:30:00,32.19,32.26,32.13,32.2,134087.0,31.9149,31.9843,31.8554,31.9248,134087.0
2024-12-02 13:00:00,32.21,32.62,32.21,32.62,969553.0,31.9347,32.3412,31.9347,32.3412,969553.0
2024-12-02 13:30:00,32.64,32.71,32.49,32.52,43208.0,32.361,32.4304,32.2123,32.242,43208.0
2024-12-02 14:00:00,32.52,32.56,32.42,32.56,254003.0,32.242,32.2817,32.1429,32.2817,254003.0
2024-12-02 14:30:00,32.54,32.69,32.48,32.55,263029.0,32.2619,32.4106,32.2024,32.2718,263029.0
2024-12-02 15:00:00,32.54,32.64,32.52,32.58,28861.0,32.2619,32.361,32.242,32.3015,28861.0
2024-12-02 15:30:00,32.58,32.58,32.32,32.33,255854.0,32.3015,32.3015,32.0438,32.0537,255854.0
2024-12-03 09:30:00,32.4,32.56,32.02,32.1,56885.0,32.1231,32.2817,31.7463,31.8256,56885.0
2024-12-03 10:00:00,32.1,32.25,31.96,32.1,388765.0,31.8256,31.9744,31.6868,31.8256,388765.0
2024-12-03 10:30:00,32.12,32.25,32.08,32.12,35908.0,31.8455,31.9744,31.8058,31.8455,35908.0
2024-12-03 11:00:00,32.12,32.16,32.04,32.15,31712.0,31.8455,31.8851,31.7662,31.8752,31712.0
2024-12-03 11:30:00,32.14,32.17,32.08,32.12,25473.0,31.8653,31.895,31.8058,31.8455,25473.0
2024-12-03 12:00:00,32.13,32.18,32.11,32.18,11240.0,31.8554,31.905,31.8356,31.905,11240.0
2024-12-03 12:30:00,32.16,32.3,32.15,32.29,15115.0,31.8851,32.0239,31.8752,32.014,15115.0
2024-12-03 13:00:00,32.27,32.28,32.08,32.24,29147.0,31.9942,32.0041,31.8058,31.9644,29147.0
2024-12-03 13:30:00,32.21,32.24,32.15,32.16,21060.0,31.9347,31.9644,31.8752,31.8851,21060.0
2024-12-03 14:00:00,32.16,32.29,32.16,32.24,52449.0,31.8851,32.014,31.8851,31.9644,52449.0
2024-12-03 14:30:00,32.23,32.32,32.14,32.16,62594.0,31.9545,32.0438,31.8653,31.8851,62594.0
2024-12-03 15:00:00,32.16,32.32,32.14,32.29,49889.0,31.8851,32.0438,31.8653,32.014,49889.0
2024-12-03 15:30:00,32.27,32.28,32.08,32.11,252641.0,31.9942,32.0041,31.8058,31.8356,252641.0
2024-12-04 09:30:00,32.09,32.38,32.02,32.27,37478.0,31.8157,32.1032,31.7463,31.9942,37478.0
2024-12-04 10:00:00,32.28,32.31,32.0,32.08,71838.0,32.0041,32.0338,31.7265,31.8058,71838.0
2024-12-04 10:30:00,32.09,32.2,32.09,32.18,18228.0,31.8157,31.9248,31.8157,31.905,18228.0
2024-12-04 11:00:00,32.19,32.32,32.19,32.27,14838.0,31.9149,32.0438,31.9149,31.9942,14838.0
2024-12-04 11:30:00,32.27,32.28,32.2,32.21,19357.0,31.9942,32.0041,31.9248,31.9347,19357.0
2024-12-04 12:00:00,32.21,32.21,32.02,32.18,71986.0,31.9347,31.9347,31.7463,31.905,71986.0
2024-12-04 12:30:00,32.16,32.16,32.07,32.07,18211.0,31.8851,31.8851,31.7959,31.7959,18211.0
2024-12-04 13:00:00,32.07,32.07,31.8,31.87,214777.0,31.7959,31.7959,31.5282,31.5976,214777.0
2024-12-04 13:30:00,31.89,31.89,31.77,31.8,41299.0,31.6174,31.6174,31.4985,31.5282,41299.0
2024-12-04 14:00:00,31.78,31.85,31.76,31.85,25374.0,31.5084,31.5778,31.4885,31.5778,25374.0
2024-12-04 14:30:00,31.84,31.86,31.76,31.78,54112.0,31.5679,31.5877,31.4885,31.5084,54112.0
2024-12-04 15:00:00,31.79,31.83,31.65,31.68,56375.0,31.5183,31.5579,31.3795,31.4092,56375.0
2024-12-04 15:30:00,31.68,31.79,31.52,31.72,414001.0,31.4092,31.5183,31.2506,31.4489,414001.0
2024-12-05 09:30:00,31.92,32.03,31.64,31.83,45297.0,31.6472,31.7562,31.3696,31.5579,45297.0
2024-12-05 10:00:00,31.81,31.82,31.43,31.44,43146.0,31.5381,31.548,31.1614,31.1713,43146.0
2024-12-05 10:30:00,31.43,31.69,31.31,31.68,134506.0,31.1614,31.4191,31.0424,31.4092,134506.0
2024-12-05 11:00:00,31.69,31.72,31.57,31.71,74346.0,31.4191,31.4489,31.3002,31.439,74346.0
2024-12-05 11:30:00,31.7,31.72,31.51,31.58,154649.0,31.4291,31.4489,31.2407,31.3101,154649.0
2024-12-05 12:00:00,31.57,31.58,31.45,31.51,116120.0,31.3002,31.3101,31.1812,31.2407,116120.0
2024-12-05 12:30:00,31.51,31.59,31.49,31.55,36717.0,31.2407,31.32,31.2209,31.2803,36717.0
2024-12-05 13:00:00,31.54,31.55,31.36,31.37,89090.0,31.2704,31.2803,31.092,31.1019,89090.0
2024-12-05 13:30:00,31.37,31.4,31.29,31.4,43818.0,31.1019,31.1316,31.0226,31.1316,43818.0
2024-12-05 14:00:00,31.4,31.4,31.21,31.23,61967.0,31.1316,31.1316,30.9432,30.9631,61967.0
2024-12-05 14:30:00,31.23,31.3,31.16,31.28,265883.0,30.9631,31.0325,30.8937,31.0126,265883.0
2024-12-05 15:00:00,31.28,31.42,31.25,31.35,103377.0,31.0126,31.1515,30.9829,31.082,103377.0
2024-12-05 15:30:00,31.34,31.34,31.08,31.15,221940.0,31.0721,31.0721,30.8144,30.8838,221940.0
2024-12-06 09:30:00,31.37,31.37,30.8,31.19,81438.0,31.1019,31.1019,30.5367,30.9234,81438.0
2024-12-06 10:00:00,31.2,31.33,31.06,31.1,57392.0,30.9333,31.0622,30.7945,30.8342,57392.0
2024-12-06 10:30:00,31.11,31.15,30.93,30.99,116188.0,30.8441,30.8838,30.6656,30.7251,116188.0
2024-12-06 11:00:00,30.98,30.98,30.73,30.73,130121.0,30.7152,30.7152,30.4673,30.4673,130121.0
2024-12-06 11:30:00,30.73,30.87,30.64,30.85,106600.0,30.4673,30.6062,30.3781,30.5863,106600.0
2024-12-06 12:00:00,30.85,30.85,30.6,30.62,62833.0,30.5863,30.5863,30.3385,30.3583,62833.0
2024-12-06 12:30:00,30.62,30.64,30.52,30.61,105622.0,30.3583,30.3781,30.2591,30.3484,105622.0
2024-12-06 13:00:00,30.61,30.7,30.58,30.61,76729.0,30.3484,30.4376,30.3186,30.3484,76729.0
2024-12-06 13:30:00,30.6,30.6,30.44,30.48,108826.0,30.3385,30.3385,30.1798,30.2195,108826.0
2024-12-06 14:00:00,30.48,30.49,30.33,30.42,171269.0,30.2195,30.2294,30.0708,30.16,171269.0
2024-12-06 14:30:00,30.42,30.42,30.33,30.38,86881.0,30.16,30.16,30.0708,30.1203,86881.0
2024-12-06 15:00:00,30.39,30.48,30.36,30.43,98688.0,30.1303,30.2195,30.1005,30.1699,98688.0
2024-12-06 15:30:00,30.43,30.64,30.37,30.62,375817.0,30.1699,30.3781,30.1104,30.3583,375817.0
2024-12-09 09:30:00,30.91,31.17,30.83,31.1,99890.0,30.6458,30.9036,30.5665,30.8342,99890.0
2024-12-09 10:00:00,31.12,31.46,31.09,31.3,89669.0,30.854,31.1911,30.8243,31.0325,89669.0
2024-12-09 10:30:00,31.29,31.34,31.21,31.23,97531.0,31.0226,31.0721,30.9432,30.9631,97531.0
2024-12-09 11:00:00,31.25,31.26,30.97,31.05,91286.0,30.9829,30.9928,30.7053,30.7846,91286.0
2024-12-09 11:30:00,31.01,31.09,30.82,31.07,35754.0,30.745,30.8243,30.5566,30.8044,35754.0
2024-12-09 12:00:00,31.09,31.22,31.01,31.09,50289.0,30.8243,30.9532,30.745,30.8243,50289.0
2024-12-09 12:30:00,31.09,31.15,31.03,31.07,43215.0,30.8243,30.8838,30.7648,30.8044,43215.0
2024-12-09 13:00:00,31.06,31.06,30.86,30.9,55325.0,30.7945,30.7945,30.5962,30.6359,55325.0
2024-12-09 13:30:00,30.89,31.05,30.89,30.98,30060.0,30.626,30.7846,30.626,30.7152,30060.0
2024-12-09 14:00:00,30.98,31.25,30.88,31.12,264239.0,30.7152,30.9829,30.6161,30.854,264239.0
2024-12-09 14:30:00,31.1,31.12,30.89,30.94,84351.0,30.8342,30.854,30.626,30.6756,84351.0
2024-12-09 15:00:00,30.94,31.05,30.93,30.98,77833.0,30.6756,30.7846,30.6656,30.7152,77833.0
2024-12-09 15:30:00,30.98,30.99,30.84,30.9,659902.0,30.7152,30.7251,30.5764,30.6359,659902.0
2024-12-10 09:30:00,30.77,30.77,30.18,30.2,74748.0,30.507,30.507,29.922,29.9419,74748.0
2024-12-10 10:00:00,30.24,30.36,30.05,30.33,74355.0,29.9815,30.1005,29.7932,30.0708,74355.0
2024-12-10 10:30:00,30.33,30.69,30.32,30.64,65897.0,30.0708,30.4277,30.0609,30.3781,65897.0
2024-12-10 11:00:00,30.64,30.84,30.59,30.79,48976.0,30.3781,30.5764,30.3285,30.5268,48976.0
2024-12-10 11:30:00,30.79,30.91,30.7,30.76,65157.0,30.5268,30.6458,30.4376,30.4971,65157.0
2024-12-10 12:00:00,30.77,30.94,30.73,30.85,58674.0,30.507,30.6756,30.4673,30.5863,58674.0
2024-12-10 12:30:00,30.85,31.05,30.83,30.94,50818.0,30.5863,30.7846,30.5665,30.6756,50818.0
2024-12-10 13:00:00,30.94,30.99,30.87,30.9,47334.0,30.6756,30.7251,30.6062,30.6359,47334.0
2024-12-10 13:30:00,30.87,30.93,30.6,30.75,100168.0,30.6062,30.6656,30.3385,30.4872,100168.0
2024-12-10 14:00:00,30.75,30.77,30.62,30.77,66830.0,30.4872,30.507,30.3583,30.507,66830.0
2024-12-10 14:30:00,30.75,30.93,30.72,30.93,86047.0,30.4872,30.6656,30.4574,30.6656,86047.0
2024-12-10 15:00:00,30.92,30.93,30.64,30.71,67444.0,30.6557,30.6656,30.3781,30.4475,67444.0
2024-12-10 15:30:00,30.71,30.98,30.69,30.97,546213.0,30.4475,30.7152,30.4277,30.7053,546213.0
2024-12-11 09:30:00,31.26,31.34,30.87,31.24,71777.0,30.9928,31.0721,30.6062,30.973,71777.0
2024-12-11 10:00:00,31.25,31.25,30.84,30.84,31798.0,30.9829,30.9829,30.5764,30.5764,31798.0
2024-12-11 10:30:00,30.84,30.86,30.54,30.61,113182.0,30.5764,30.5962,30.279,30.3484,113182.0
2024-12-11 11:00:00,30.61,30.66,30.48,30.59,37060.0,30.3484,30.3979,30.2195,30.3285,37060.0
2024-12-11 11:30:00,30.57,30.62,30.47,30.53,26691.0,30.3087,30.3583,30.2096,30.2691,26691.0
2024-12-11 12:00:00,30.53,30.57,30.39,30.39,34422.0,30.2691,30.3087,30.1303,30.1303,34422.0
2024-12-11 12:30:00,30.41,30.61,30.39,30.6,22187.0,30.1501,30.3484,30.1303,30.3385,22187.0
2024-12-11 13:00:00,30.62,30.66,30.59,30.65,18855.0,30.3583,30.3979,30.3285,30.388,18855.0
2024-12-11 13:30:00,30.67,30.7,30.56,30.61,29587.0,30.4079,30.4376,30.2988,30.3484,29587.0
2024-12-11 14:00:00,30.61,30.8,30.6,30.77,28765.0,30.3484,30.5367,30.3385,30.507,28765.0
2024-12-11 14:30:00,30.75,30.78,30.65,30.66,32912.0,30.4872,30.5169,30.388,30.3979,32912.0
2024-12-11 15:00:00,30.65,30.72,30.59,30.63,103861.0,30.388,30.4574,30.3285,30.3682,103861.0
2024-12-11 15:30:00,30.62,30.71,30.58,30.6,220930.0,30.3583,30.4475,30.3186,30.3385,220930.0
2024-12-12 09:30:00,30.49,30.57,30.27,30.43,27891.0,30.2294,30.3087,30.0113,30.1699,27891.0
2024-12-12 10:00:00,30.39,30.6,30.29,30.6,21262.0,30.1303,30.3385,30.0311,30.3385,21262.0
2024-12-12 10:30:00,30.56,30.57,30.37,30.54,36905.0,30.2988,30.3087,30.1104,30.279,36905.0
2024-12-12 11:00:00,30.54,30.57,30.46,30.53,18218.0,30.279,30.3087,30.1997,30.2691,18218.0
2024-12-12 11:30:00,30.53,30.62,30.48,30.52,33122.0,30.2691,30.3583,30.2195,30.2591,33122.0
2024-12-12 12:00:00,30.5,30.61,30.46,30.5,29928.0,30.2393,30.3484,30.1997,30.2393,29928.0
2024-12-12 12:30:00,30.5,30.56,30.43,30.52,45196.0,30.2393,30.2988,30.1699,30.2591,45196.0
2024-12-12 13:00:00,30.51,30.52,30.42,30.42,21746.0,30.2492,30.2591,30.16,30.16,21746.0
2024-12-12 13:30:00,30.43,30.44,30.34,30.4,25109.0,30.1699,30.1798,30.0807,30.1402,25109.0
2024-12-12 14:00:00,30.39,30.44,30.38,30.39,24369.0,30.1303,30.1798,30.1203,30.1303,24369.0
2024-12-12 14:30:00,30.38,30.47,30.32,30.46,58797.0,30.1203,30.2096,30.0609,30.1997,58797.0
2024-12-12 15:00:00,30.46,30.52,30.38,30.5,51958.0,30.1997,30.2591,30.1203,30.2393,51958.0
2024-12-12 15:30:00,30.51,30.54,30.36,30.45,175758.0,30.2492,30.279,30.1005,30.1897,175758.0
2024-12-13 09:30:00,30.35,31.01,30.16,30.38,100229.0,30.0906,30.745,29.9022,30.1203,100229.0
2024-12-13 10:00:00,30.39,30.9,30.38,30.78,79210.0,30.1303,30.6359,30.1203,30.5169,79210.0
2024-12-13 10:30:00,30.78,30.79,30.49,30.54,18320.0,30.5169,30.5268,30.2294,30.279,18320.0
2024-12-13 11:00:00,30.56,30.83,30.56,30.83,18775.0,30.2988,30.5665,30.2988,30.5665,18775.0
2024-12-13 11:30:00,30.82,30.94,30.75,30.79,24745.0,30.5566,30.6756,30.4872,30.5268,24745.0
2024-12-13 12:00:00,30.77,30.77,30.54,30.6,24081.0,30.507,30.507,30.279,30.3385,24081.0
2024-12-13 12:30:00,30.6,30.6,30.36,30.47,51482.0,30.3385,30.3385,30.1005,30.2096,51482.0
2024-12-13 13:00:00,30.48,30.53,30.42,30.49,29218.0,30.2195,30.2691,30.16,30.2294,29218.0
2024-12-13 13:30:00,30.46,30.5,30.41,30.48,21390.0,30.1997,30.2393,30.1501,30.2195,21390.0
2024-12-13 14:00:00,30.46,30.5,30.36,30.39,31722.0,30.1997,30.2393,30.1005,30.1303,31722.0
2024-12-13 14:30:00,30.39,30.47,30.38,30.45,26880.0,30.1303,30.2096,30.1203,30.1897,26880.0
2024-12-13 15:00:00,30.45,30.45,30.32,30.33,27628.0,30.1897,30.1897,30.0609,30.0708,27628.0
2024-12-13 15:30:00,30.32,30.4,30.24,30.36,177771.0,30.0609,30.1402,29.9815,30.1005,177771.0
2024-12-16 09:30:00,30.31,30.61,30.01,30.54,46342.0,30.0509,30.3484,29.7535,30.279,46342.0
2024-12-16 10:00:00,30.54,30.64,30.44,30.59,29790.0,30.279,30.3781,30.1798,30.3285,29790.0
2024-12-16 10:30:00,30.59,30.8,30.58,30.71,41679.0,30.3285,30.5367,30.3186,30.4475,41679.0
2024-12-16 11:00:00,30.7,30.73,30.59,30.64,20360.0,30.4376,30.4673,30.3285,30.3781,20360.0
2024-12-16 11:30:00,30.65,30.69,30.56,30.59,33858.0,30.388,30.4277,30.2988,30.3285,33858.0
2024-12-16 12:00:00,30.58,30.59,30.37,30.37,37295.0,30.3186,30.3285,30.1104,30.1104,37295.0
2024-12-16 12:30:00,30.39,30.46,30.37,30.42,26863.0,30.1303,30.1997,30.1104,30.16,26863.0
2024-12-16 13:00:00,30.4,30.43,30.33,30.34,43821.0,30.1402,30.1699,30.0708,30.0807,43821.0
2024-12-16 13:30:00,30.34,30.35,30.27,30.35,40153.0,30.0807,30.0906,30.0113,30.0906,40153.0
2024-12-16 14:00:00,30.34,30.35,30.2,30.2,33474.0,30.0807,30.0906,29.9419,29.9419,33474.0
2024-12-16 14:30:00,30.22,30.27,30.16,30.25,38977.0,29.9617,30.0113,29.9022,29.9915,38977.0
2024-12-16 15:00:00,30.24,30.24,30.04,30.07,46475.0,29.9815,29.9815,29.7832,29.813,46475.0
2024-12-16 15:30:00,30.06,30.28,29.94,30.26,538784.0,29.8031,30.0212,29.6841,30.0014,538784.0
2024-12-17 09:30:00,30.07,30.25,29.91,30.17,45283.0,29.813,29.9915,29.6544,29.9121,45283.0
2024-12-17 10:00:00,30.17,30.17,29.81,29.84,44367.0,29.9121,29.9121,29.5552,29.585,44367.0
2024-12-17 10:30:00,29.81,29.82,29.53,29.57,36064.0,29.5552,29.5651,29.2776,29.3173,36064.0
2024-12-17 11:00:00,29.55,29.65,29.44,29.49,29416.0,29.2974,29.3966,29.1884,29.2379,29416.0
2024-12-17 11:30:00,29.49,29.58,29.45,29.52,18330.0,29.2379,29.3272,29.1983,29.2677,18330.0
2024-12-17 12:00:00,29.53,29.57,29.38,29.55,27540.0,29.2776,29.3173,29.1289,29.2974,27540.0
2024-12-17 12:30:00,29.53,29.59,29.49,29.53,23363.0,29.2776,29.3371,29.2379,29.2776,23363.0
2024-12-17 13:00:00,29.53,29.57,29.44,29.51,29561.0,29.2776,29.3173,29.1884,29.2578,29561.0
2024-12-17 13:30:00,29.49,29.67,29.44,29.62,52417.0,29.2379,29.4164,29.1884,29.3668,52417.0
2024-12-17 14:00:00,29.63,29.67,29.51,29.52,45331.0,29.3767,29.4164,29.2578,29.2677,45331.0
2024-12-17 14:30:00,29.51,29.51,29.38,29.48,39854.0,29.2578,29.2578,29.1289,29.228,39854.0
2024-12-17 15:00:00,29.47,29.47,29.33,29.37,53791.0,29.2181,29.2181,29.0793,29.119,53791.0
2024-12-17 15:30:00,29.37,29.53,29.33,29.49,205641.0,29.119,29.2776,29.0793,29.2379,205641.0
2024-12-18 09:30:00,29.42,30.0,29.38,29.78,53191.0,29.1685,29.7436,29.1289,29.5255,53191.0
2024-12-18 10:00:00,29.78,29.81,29.51,29.57,57490.0,29.5255,29.5552,29.2578,29.3173,57490.0
2024-12-18 10:30:00,29.57,29.65,29.4,29.49,37804.0,29.3173,29.3966,29.1487,29.2379,37804.0
2024-12-18 11:00:00,29.47,29.52,29.39,29.46,38115.0,29.2181,29.2677,29.1388,29.2082,38115.0
2024-12-18 11:30:00,29.45,29.49,29.36,29.41,34012.0,29.1983,29.2379,29.1091,29.1586,34012.0
2024-12-18 12:00:00,29.41,29.51,29.37,29.46,23554.0,29.1586,29.2578,29.119,29.2082,23554.0
2024-12-18 12:30:00,29.46,29.52,29.43,29.45,30889.0,29.2082,29.2677,29.1785,29.1983,30889.0
2024-12-18 13:00:00,29.46,29.48,29.39,29.46,27488.0,29.2082,29.228,29.1388,29.2082,27488.0
2024-12-18 13:30:00,29.44,29.46,29.35,29.44,38321.0,29.1884,29.2082,29.0991,29.1884,38321.0
2024-12-18 14:00:00,29.41,29.47,28.87,28.88,110698.0,29.1586,29.2181,28.6232,28.6332,110698.0
2024-12-18 14:30:00,28.86,29.02,28.65,28.69,77150.0,28.6133,28.772,28.4051,28.4448,77150.0
2024-12-18 15:00:00,28.7,28.76,28.22,28.25,113295.0,28.4547,28.5142,27.9788,28.0085,113295.0
2024-12-18 15:30:00,28.26,28.37,28.04,28.17,448266.0,28.0185,28.1275,27.8003,27.9292,448266.0
2024-12-19 09:30:00,28.35,28.65,28.07,28.11,75519.0,28.1077,28.4051,27.8301,27.8697,75519.0
2024-12-19 10:00:00,28.13,28.14,27.72,27.73,131865.0,27.8896,27.8995,27.4831,27.493,131865.0
2024-12-19 10:30:00,27.7,27.74,27.47,27.52,62328.0,27.4632,27.5029,27.2352,27.2848,62328.0
2024-12-19 11:00:00,27.52,27.54,27.34,27.53,48203.0,27.2848,27.3046,27.1063,27.2947,48203.0
2024-12-19 11:30:00,27.54,27.54,27.37,27.45,61491.0,27.3046,27.3046,27.1361,27.2154,61491.0
2024-12-19 12:00:00,27.43,27.48,27.35,27.38,34774.0,27.1956,27.2451,27.1162,27.146,34774.0
2024-12-19 12:30:00,27.4,27.4,27.21,27.25,182077.0,27.1658,27.1658,26.9774,27.0171,182077.0
2024-12-19 13:00:00,27.23,27.27,27.16,27.24,125142.0,26.9973,27.0369,26.9279,27.0072,125142.0
2024-12-19 13:30:00,27.24,27.57,27.22,27.54,1269467.0,27.0072,27.3344,26.9873,27.3046,1269467.0
2024-12-19 14:00:00,27.55,27.56,27.35,27.38,240470.0,27.3145,27.3244,27.1162,27.146,240470.0
2024-12-19 14:30:00,27.37,27.38,27.19,27.29,1263620.0,27.1361,27.146,26.9576,27.0567,1263620.0
2024-12-19 15:00:00,27.28,27.3,27.17,27.23,305067.0,27.0468,27.0667,26.9378,26.9973,305067.0
2024-12-19 15:30:00,27.23,27.67,27.16,27.3,1320893.0,26.9973,27.4335,26.9279,27.0667,1320893.0
2024-12-20 09:30:00,27.25,27.67,27.23,27.52,137052.0,27.0171,27.4335,26.9973,27.2848,137052.0
2024-12-20 10:00:00,27.56,27.7,27.38,27.59,320305.0,27.3244,27.4632,27.146,27.3542,320305.0
2024-12-20 10:30:00,27.57,27.69,27.46,27.62,82574.0,27.3344,27.4533,27.2253,27.3839,82574.0
2024-12-20 11:00:00,27.6,27.66,27.49,27.55,59026.0,27.3641,27.4236,27.255,27.3145,59026.0
2024-12-20 11:30:00,27.55,27.73,27.52,27.62,41742.0,27.3145,27.493,27.2848,27.3839,41742.0
2024-12-20 12:00:00,27.63,27.69,27.49,27.64,77414.0,27.3938,27.4533,27.255,27.4038,77414.0
2024-12-20 12:30:00,27.66,27.75,27.56,27.69,61780.0,27.4236,27.5128,27.3244,27.4533,61780.0
2024-12-20 13:00:00,27.69,27.69,27.43,27.46,54079.0,27.4533,27.4533,27.1956,27.2253,54079.0
2024-12-20 13:30:00,27.46,27.61,27.46,27.5,193984.0,27.2253,27.374,27.2253,27.265,193984.0
2024-12-20 14:00:00,27.48,27.56,27.4,27.49,166092.0,27.2451,27.3244,27.1658,27.255,166092.0
2024-12-20 14:30:00,27.51,27.58,27.45,27.5,66576.0,27.2749,27.3443,27.2154,27.265,66576.0
2024-12-20 15:00:00,27.5,27.57,27.44,27.56,114799.0,27.265,27.3344,27.2055,27.3244,114799.0
2024-12-20 15:30:00,27.57,27.57,27.19,27.24,649084.0,27.3344,27.3344,26.9576,27.0072,649084.0
2024-12-23 09:30:00,27.23,27.69,27.19,27.53,74656.0,26.9973,27.4533,26.9576,27.2947,74656.0
2024-12-23 10:00:00,27.46,27.46,27.12,27.26,64036.0,27.2253,27.2253,26.8882,27.027,64036.0
2024-12-23 10:30:00,27.27,27.44,27.17,27.26,55663.0,27.0369,27.2055,26.9378,27.027,55663.0
2024-12-23 11:00:00,27.24,27.31,27.22,27.29,33023.0,27.0072,27.0766,26.9873,27.0567,33023.0
2024-12-23 11:30:00,27.27,27.35,27.25,27.29,36092.0,27.0369,27.1162,27.0171,27.0567,36092.0
2024-12-23 12:00:00,27.3,27.37,27.27,27.37,20616.0,27.0667,27.1361,27.0369,27.1361,20616.0
2024-12-23 12:30:00,27.36,27.45,27.29,27.43,16981.0,27.1262,27.2154,27.0567,27.1956,16981.0
2024-12-23 13:00:00,27.42,27.57,27.35,27.55,32328.0,27.1856,27.3344,27.1162,27.3145,32328.0
2024-12-23 13:30:00,27.54,27.58,27.51,27.56,24407.0,27.3046,27.3443,27.2749,27.3244,24407.0
2024-12-23 14:00:00,27.55,27.6,27.52,27.54,25986.0,27.3145,27.3641,27.2848,27.3046,25986.0
2024-12-23 14:30:00,27.54,27.6,27.44,27.5,34516.0,27.3046,27.3641,27.2055,27.265,34516.0
2024-12-23 15:00:00,27.49,27.55,27.45,27.55,28592.0,27.255,27.3145,27.2154,27.3145,28592.0
2024-12-23 15:30:00,27.53,27.56,27.4,27.44,118922.0,27.2947,27.3244,27.1658,27.2055,118922.0
2024-12-24 09:30:00,27.39,27.57,27.18,27.44,45133.0,27.1559,27.3344,26.9477,27.2055,45133.0
2024-12-24 10:00:00,27.45,27.59,27.42,27.55,42140.0,27.2154,27.3542,27.1856,27.3145,42140.0
2024-12-24 10:30:00,27.52,27.6,27.48,27.5,36453.0,27.2848,27.3641,27.2451,27.265,36453.0
2024-12-24 11:00:00,27.49,27.5,27.35,27.38,33381.0,27.255,27.265,27.1162,27.146,33381.0
2024-12-24 11:30:00,27.38,27.5,27.35,27.47,17302.0,27.146,27.265,27.1162,27.2352,17302.0
2024-12-24 12:00:00,27.46,27.48,27.4,27.46,21077.0,27.2253,27.2451,27.1658,27.2253,21077.0
2024-12-24 12:30:00,27.45,27.45,27.29,27.4,99894.0,27.2154,27.2154,27.0567,27.1658,99894.0
2024-12-26 09:30:00,27.28,27.42,27.19,27.36,27143.0,27.0468,27.1856,26.9576,27.1262,27143.0
2024-12-26 10:00:00,27.38,27.64,27.38,27.53,51885.0,27.146,27.4038,27.146,27.2947,51885.0
2024-12-26 10:30:00,27.53,27.87,27.52,27.85,26762.0,27.2947,27.6318,27.2848,27.612,26762.0
2024-12-26 11:00:00,27.85,27.94,27.79,27.87,34568.0,27.612,27.7012,27.5525,27.6318,34568.0
2024-12-26 11:30:00,27.86,27.92,27.79,27.92,24016.0,27.6219,27.6814,27.5525,27.6814,24016.0
2024-12-26 12:00:00,27.89,27.94,27.76,27.77,45216.0,27.6516,27.7012,27.5227,27.5326,45216.0
2024-12-26 12:30:00,27.77,27.8,27.73,27.77,22697.0,27.5326,27.5624,27.493,27.5326,22697.0
2024-12-26 13:00:00,27.77,27.89,27.77,27.86,22225.0,27.5326,27.6516,27.5326,27.6219,22225.0
2024-12-26 13:30:00,27.87,27.87,27.78,27.86,27300.0,27.6318,27.6318,27.5426,27.6219,27300.0
2024-12-26 14:00:00,27.86,27.92,27.85,27.9,30444.0,27.6219,27.6814,27.612,27.6615,30444.0
2024-12-26 14:30:00,27.9,27.97,27.87,27.87,65551.0,27.6615,27.7309,27.6318,27.6318,65551.0
2024-12-26 15:00:00,27.87,27.93,27.87,27.89,35601.0,27.6318,27.6913,27.6318,27.6516,35601.0
2024-12-26 15:30:00,27.89,27.98,27.79,27.8,191405.0,27.6516,27.7409,27.5525,27.5624,191405.0
2024-12-27 09:30:00,27.61,27.98,27.53,27.79,47599.0,27.374,27.7409,27.2947,27.5525,47599.0
2024-12-27 10:00:00,27.75,27.75,27.48,27.48,66219.0,27.5128,27.5128,27.2451,27.2451,66219.0
2024-12-27 10:30:00,27.47,27.62,27.44,27.54,20753.0,27.2352,27.3839,27.2055,27.3046,20753.0
2024-12-27 11:00:00,27.52,27.52,27.39,27.44,17450.0,27.2848,27.2848,27.1559,27.2055,17450.0
2024-12-27 11:30:00,27.44,27.45,27.3,27.3,39474.0,27.2055,27.2154,27.0667,27.0667,39474.0
2024-12-27 12:00:00,27.3,27.34,27.27,27.29,27099.0,27.0667,27.1063,27.0369,27.0567,27099.0
2024-12-27 12:30:00,27.3,27.34,27.22,27.29,10908.0,27.0667,27.1063,26.9873,27.0567,10908.0
2024-12-27 13:00:00,27.29,27.44,27.28,27.34,30236.0,27.0567,27.2055,27.0468,27.1063,30236.0
2024-12-27 13:30:00,27.32,27.43,27.3,27.4,19396.0,27.0865,27.1956,27.0667,27.1658,19396.0
2024-12-27 14:00:00,27.4,27.48,27.36,27.42,26641.0,27.1658,27.2451,27.1262,27.1856,26641.0
2024-12-27 14:30:00,27.4,27.47,27.39,27.42,23788.0,27.1658,27.2352,27.1559,27.1856,23788.0
2024-12-27 15:00:00,27.43,27.43,27.29,27.3,29099.0,27.1956,27.1956,27.0567,27.0667,29099.0
2024-12-27 15:30:00,27.3,27.41,27.23,27.4,184996.0,27.0667,27.1757,26.9973,27.1658,184996.0
2024-12-30 09:30:00,27.08,27.11,26.72,26.82,41305.0,26.8485,26.8783,26.4916,26.5908,41305.0
2024-12-30 10:00:00,26.78,26.89,26.65,26.78,29099.0,26.5511,26.6602,26.4222,26.5511,29099.0
2024-12-30 10:30:00,26.79,26.93,26.76,26.85,36311.0,26.561,26.6998,26.5313,26.6205,36311.0
2024-12-30 11:00:00,26.83,27.02,26.82,27.0,15336.0,26.6007,26.7891,26.5908,26.7692,15336.0
2024-12-30 11:30:00,27.03,27.17,27.02,27.16,31501.0,26.799,26.9378,26.7891,26.9279,31501.0
2024-12-30 12:00:00,27.15,27.3,27.14,27.22,36659.0,26.9179,27.0667,26.908,26.9873,36659.0
2024-12-30 12:30:00,27.22,27.29,27.21,27.26,18996.0,26.9873,27.0567,26.9774,27.027,18996.0
2024-12-30 13:00:00,27.27,27.37,27.22,27.27,58005.0,27.0369,27.1361,26.9873,27.0369,58005.0
2024-12-30 13:30:00,27.27,27.34,27.21,27.29,13866.0,27.0369,27.1063,26.9774,27.0567,13866.0
2024-12-30 14:00:00,27.27,27.28,27.13,27.2,22420.0,27.0369,27.0468,26.8981,26.9675,22420.0
2024-12-30 14:30:00,27.2,27.29,27.16,27.27,28942.0,26.9675,27.0567,26.9279,27.0369,28942.0
2024-12-30 15:00:00,27.27,27.32,27.22,27.24,27160.0,27.0369,27.0865,26.9873,27.0072,27160.0
2024-12-30 15:30:00,27.25,27.3,27.11,27.12,117880.0,27.0171,27.0667,26.8783,26.8882,117880.0
2024-12-31 09:30:00,27.18,27.47,27.17,27.43,21771.0,26.9477,27.2352,26.9378,27.1956,21771.0
2024-12-31 10:00:00,27.45,27.59,27.31,27.51,20780.0,27.2154,27.3542,27.0766,27.2749,20780.0
2024-12-31 10:30:00,27.51,27.55,27.43,27.44,19558.0,27.2749,27.3145,27.1956,27.2055,19558.0
2024-12-31 11:00:00,27.43,27.44,27.25,27.26,29077.0,27.1956,27.2055,27.0171,27.027,29077.0
2024-12-31 11:30:00,27.26,27.37,27.23,27.3,21661.0,27.027,27.1361,26.9973,27.0667,21661.0
2024-12-31 12:00:00,27.3,27.32,27.21,27.23,23187.0,27.0667,27.0865,26.9774,26.9973,23187.0
2024-12-31 12:30:00,27.23,27.31,27.18,27.31,20811.0,26.9973,27.0766,26.9477,27.0766,20811.0
2024-12-31 13:00:00,27.32,27.32,27.21,27.25,21094.0,27.0865,27.0865,26.9774,27.0171,21094.0
2024-12-31 13:30:00,27.25,27.33,27.21,27.32,14682.0,27.0171,27.0964,26.9774,27.0865,14682.0
2024-12-31 14:00:00,27.33,27.36,27.25,27.26,22704.0,27.0964,27.1262,27.0171,27.027,22704.0
2024-12-31 14:30:00,27.25,27.31,27.2,27.29,30865.0,27.0171,27.0766,26.9675,27.0567,30865.0
2024-12-31 15:00:00,27.3,27.37,27.27,27.36,31367.0,27.0667,27.1361,27.0369,27.1262,31367.0
2024-12-31 15:30:00,27.35,27.42,27.29,27.39,197775.0,27.1162,27.1856,27.0567,27.1559,197775.0
2025-01-02 09:30:00,27.6,27.66,27.29,27.62,58004.0,27.3641,27.4236,27.0567,27.3839,58004.0
2025-01-02 10:00:00,27.62,27.67,27.27,27.36,35967.0,27.3839,27.4335,27.0369,27.1262,35967.0
2025-01-02 10:30:00,27.36,27.54,27.19,27.51,119247.0,27.1262,27.3046,26.9576,27.2749,119247.0
2025-01-02 11:00:00,27.5,27.51,27.3,27.46,36721.0,27.265,27.2749,27.0667,27.2253,36721.0
2025-01-02 11:30:00,27.45,27.48,27.35,27.42,31055.0,27.2154,27.2451,27.1162,27.1856,31055.0
2025-01-02 12:00:00,27.43,27.5,27.36,27.36,46396.0,27.1956,27.265,27.1262,27.1262,46396.0
2025-01-02 12:30:00,27.35,27.35,27.23,27.3,42129.0,27.1162,27.1162,26.9973,27.0667,42129.0
2025-01-02 13:00:00,27.3,27.31,27.15,27.15,45857.0,27.0667,27.0766,26.9179,26.9179,45857.0
2025-01-02 13:30:00,27.14,27.19,27.11,27.17,44075.0,26.908,26.9576,26.8783,26.9378,44075.0
2025-01-02 14:00:00,27.18,27.21,27.1,27.15,48521.0,26.9477,26.9774,26.8684,26.9179,48521.0
2025-01-02 14:30:00,27.15,27.15,27.02,27.03,39054.0,26.9179,26.9179,26.7891,26.799,39054.0
2025-01-02 15:00:00,27.03,27.19,27.02,27.16,43626.0,26.799,26.9576,26.7891,26.9279,43626.0
2025-01-02 15:30:00,27.17,27.27,27.1,27.24,169748.0,26.9378,27.0369,26.8684,27.0072,169748.0
2025-01-03 09:30:00,27.35,27.41,26.98,27.05,27822.0,27.1162,27.1757,26.7494,26.8188,27822.0
2025-01-03 10:00:00,27.05,27.4,27.04,27.37,35138.0,26.8188,27.1658,26.8089,27.1361,35138.0
2025-01-03 10:30:00,27.39,27.48,27.35,27.39,20270.0,27.1559,27.2451,27.1162,27.1559,20270.0
2025-01-03 11:00:00,27.39,27.42,27.3,27.32,16962.0,27.1559,27.1856,27.0667,27.0865,16962.0
2025-01-03 11:30:00,27.33,27.41,27.33,27.39,8854.0,27.0964,27.1757,27.0964,27.1559,8854.0
2025-01-03 12:00:00,27.41,27.56,27.39,27.54,25679.0,27.1757,27.3244,27.1559,27.3046,25679.0
2025-01-03 12:30:00,27.54,27.59,27.52,27.56,16936.0,27.3046,27.3542,27.2848,27.3244,16936.0
2025-01-03 13:00:00,27.56,27.69,27.55,27.69,33866.0,27.3244,27.4533,27.3145,27.4533,33866.0
2025-01-03 13:30:00,27.68,27.72,27.62,27.71,32982.0,27.4434,27.4831,27.3839,27.4732,32982.0
2025-01-03 14:00:00,27.73,27.76,27.69,27.71,21101.0,27.493,27.5227,27.4533,27.4732,21101.0
2025-01-03 14:30:00,27.7,27.79,27.7,27.75,33019.0,27.4632,27.5525,27.4632,27.5128,33019.0
2025-01-03 15:00:00,27.74,27.82,27.72,27.79,35541.0,27.5029,27.5822,27.4831,27.5525,35541.0
2025-01-03 15:30:00,27.8,27.8,27.58,27.61,210638.0,27.5624,27.5624,27.3443,27.374,210638.0
2025-01-06 09:30:00,28.07,28.75,28.07,28.62,63215.0,27.8301,28.5043,27.8301,28.3754,63215.0
2025-01-06 10:00:00,28.65,28.81,28.57,28.8,69723.0,28.4051,28.5638,28.3258,28.5538,69723.0
2025-01-06 10:30:00,28.79,28.88,28.64,28.68,52408.0,28.5439,28.6332,28.3952,28.4349,52408.0
2025-01-06 11:00:00,28.69,28.93,28.69,28.81,59755.0,28.4448,28.6827,28.4448,28.5638,59755.0
2025-01-06 11:30:00,28.81,28.88,28.68,28.77,35649.0,28.5638,28.6332,28.4349,28.5241,35649.0
2025-01-06 12:00:00,28.74,28.76,28.67,28.67,29374.0,28.4944,28.5142,28.425,28.425,29374.0
2025-01-06 12:30:00,28.68,28.68,28.5,28.59,55671.0,28.4349,28.4349,28.2564,28.3456,55671.0
2025-01-06 13:00:00,28.58,28.64,28.49,28.61,57986.0,28.3357,28.3952,28.2465,28.3655,57986.0
2025-01-06 13:30:00,28.59,28.6,28.51,28.54,23894.0,28.3456,28.3556,28.2663,28.2961,23894.0
2025-01-06 14:00:00,28.55,28.57,28.43,28.43,93615.0,28.306,28.3258,28.187,28.187,93615.0
2025-01-06 14:30:00,28.44,28.48,28.31,28.32,37756.0,28.1969,28.2366,28.068,28.0779,37756.0
2025-01-06 15:00:00,28.32,28.32,28.14,28.29,54133.0,28.0779,28.0779,27.8995,28.0482,54133.0
2025-01-06 15:30:00,28.28,28.34,28.17,28.33,264549.0,28.0383,28.0978,27.9292,28.0879,264549.0
2025-01-07 09:30:00,28.48,28.8,28.48,28.75,28222.0,28.2366,28.5538,28.2366,28.5043,28222.0
2025-01-07 10:00:00,28.71,28.78,28.41,28.78,42349.0,28.4646,28.534,28.1672,28.534,42349.0
2025-01-07 10:30:00,28.76,28.8,28.51,28.8,33577.0,28.5142,28.5538,28.2663,28.5538,33577.0
2025-01-07 11:00:00,28.81,28.82,28.61,28.62,33928.0,28.5638,28.5737,28.3655,28.3754,33928.0
2025-01-07 11:30:00,28.6,28.65,28.46,28.48,39390.0,28.3556,28.4051,28.2167,28.2366,39390.0
2025-01-07 12:00:00,28.48,28.52,28.44,28.5,35572.0,28.2366,28.2762,28.1969,28.2564,35572.0
2025-01-07 12:30:00,28.51,28.52,28.36,28.39,40521.0,28.2663,28.2762,28.1176,28.1473,40521.0
2025-01-07 13:00:00,28.39,28.43,28.36,28.43,24996.0,28.1473,28.187,28.1176,28.187,24996.0
2025-01-07 13:30:00,28.43,28.46,28.35,28.39,27619.0,28.187,28.2167,28.1077,28.1473,27619.0
2025-01-07 14:00:00,28.39,28.43,28.34,28.41,33915.0,28.1473,28.187,28.0978,28.1672,33915.0
2025-01-07 14:30:00,28.41,28.45,28.36,28.38,35205.0,28.1672,28.2068,28.1176,28.1374,35205.0
2025-01-07 15:00:00,28.38,28.38,28.21,28.24,56842.0,28.1374,28.1374,27.9689,27.9986,56842.0
2025-01-07 15:30:00,28.23,28.42,28.17,28.4,225577.0,27.9887,28.1771,27.9292,28.1573,225577.0
2025-01-08 09:30:00,28.02,28.22,27.5,27.75,45568.0,27.7805,27.9788,27.265,27.5128,45568.0
2025-01-08 10:00:00,27.71,27.96,27.69,27.77,60800.0,27.4732,27.721,27.4533,27.5326,60800.0
2025-01-08 10:30:00,27.77,27.89,27.75,27.87,40971.0,27.5326,27.6516,27.5128,27.6318,40971.0
2025-01-08 11:00:00,27.87,27.89,27.7,27.71,34835.0,27.6318,27.6516,27.4632,27.4732,34835.0
2025-01-08 11:30:00,27.68,27.9,27.68,27.89,30440.0,27.4434,27.6615,27.4434,27.6516,30440.0
2025-01-08 12:00:00,27.9,27.91,27.68,27.76,37379.0,27.6615,27.6715,27.4434,27.5227,37379.0
2025-01-08 12:30:00,27.76,27.79,27.64,27.76,15942.0,27.5227,27.5525,27.4038,27.5227,15942.0
2025-01-08 13:00:00,27.77,27.98,27.75,27.93,58397.0,27.5326,27.7409,27.5128,27.6913,58397.0
2025-01-08 13:30:00,27.92,27.95,27.85,27.87,22567.0,27.6814,27.7111,27.612,27.6318,22567.0
2025-01-08 14:00:00,27.86,28.03,27.84,28.0,29665.0,27.6219,27.7904,27.602,27.7607,29665.0
2025-01-08 14:30:00,27.98,27.98,27.87,27.87,27850.0,27.7409,27.7409,27.6318,27.6318,27850.0
2025-01-08 15:00:00,27.89,27.93,27.84,27.85,48334.0,27.6516,27.6913,27.602,27.612,48334.0
2025-01-08 15:30:00,27.83,27.86,27.69,27.72,218479.0,27.5921,27.6219,27.4533,27.4831,218479.0
2025-01-10 09:30:00,27.41,27.51,27.2,27.37,32123.0,27.1757,27.2749,26.9675,27.1361,32123.0
2025-01-10 10:00:00,27.32,27.33,27.06,27.12,39299.0,27.0865,27.0964,26.8287,26.8882,39299.0
2025-01-10 10:30:00,27.11,27.17,27.04,27.09,24763.0,26.8783,26.9378,26.8089,26.8585,24763.0
2025-01-10 11:00:00,27.08,27.26,27.02,27.17,191348.0,26.8485,27.027,26.7891,26.9378,191348.0
2025-01-10 11:30:00,27.17,27.28,27.13,27.16,21412.0,26.9378,27.0468,26.8981,26.9279,21412.0
2025-01-10 12:00:00,27.15,27.17,27.07,27.12,15352.0,26.9179,26.9378,26.8386,26.8882,15352.0
2025-01-10 12:30:00,27.12,27.15,27.09,27.15,9771.0,26.8882,26.9179,26.8585,26.9179,9771.0
2025-01-10 13:00:00,27.14,27.24,27.09,27.22,22166.0,26.908,27.0072,26.8585,26.9873,22166.0
2025-01-10 13:30:00,27.23,27.32,27.19,27.32,16111.0,26.9973,27.0865,26.9576,27.0865,16111.0
2025-01-10 14:00:00,27.32,27.32,27.15,27.28,71861.0,27.0865,27.0865,26.9179,27.0468,71861.0
2025-01-10 14:30:00,27.28,27.36,27.25,27.35,25464.0,27.0468,27.1262,27.0171,27.1162,25464.0
2025-01-10 15:00:00,27.36,27.36,27.22,27.27,49457.0,27.1262,27.1262,26.9873,27.0369,49457.0
2025-01-10 15:30:00,27.26,27.32,27.24,27.24,151374.0,27.027,27.0865,27.0072,27.0072,151374.0
2025-01-13 09:30:00,27.05,27.17,26.89,27.11,37099.0,26.8188,26.9378,26.6602,26.8783,37099.0
2025-01-13 10:00:00,27.09,27.21,27.03,27.15,25355.0,26.8585,26.9774,26.799,26.9179,25355.0
2025-01-13 10:30:00,27.16,27.42,27.15,27.39,43154.0,26.9279,27.1856,26.9179,27.1559,43154.0
2025-01-13 11:00:00,27.39,27.45,27.31,27.35,79753.0,27.1559,27.2154,27.0766,27.1162,79753.0
2025-01-13 11:30:00,27.33,27.41,27.2,27.21,29814.0,27.0964,27.1757,26.9675,26.9774,29814.0
2025-01-13 12:00:00,27.2,27.35,27.18,27.3,36862.0,26.9675,27.1162,26.9477,27.0667,36862.0
2025-01-13 12:30:00,27.3,27.33,27.23,27.3,32600.0,27.0667,27.0964,26.9973,27.0667,32600.0
2025-01-13 13:00:00,27.3,27.33,27.26,27.32,24521.0,27.0667,27.0964,27.027,27.0865,24521.0
2025-01-13 13:30:00,27.33,27.45,27.32,27.45,25267.0,27.0964,27.2154,27.0865,27.2154,25267.0
2025-01-13 14:00:00,27.46,27.49,27.39,27.49,16508.0,27.2253,27.255,27.1559,27.255,16508.0
2025-01-13 14:30:00,27.48,27.59,27.45,27.49,31339.0,27.2451,27.3542,27.2154,27.255,31339.0
2025-01-13 15:00:00,27.49,27.51,27.42,27.42,45487.0,27.255,27.2749,27.1856,27.1856,45487.0
2025-01-13 15:30:00,27.42,27.47,27.32,27.45,156427.0,27.1856,27.2352,27.0865,27.2154,156427.0
2025-01-14 09:30:00,27.61,27.88,27.57,27.61,22026.0,27.374,27.6417,27.3344,27.374,22026.0
2025-01-14 10:00:00,27.63,27.85,27.59,27.8,20200.0,27.3938,27.612,27.3542,27.5624,20200.0
2025-01-14 10:30:00,27.82,27.95,27.68,27.76,27711.0,27.5822,27.7111,27.4434,27.5227,27711.0
2025-01-14 11:00:00,27.75,27.75,27.54,27.57,19579.0,27.5128,27.5128,27.3046,27.3344,19579.0
2025-01-14 11:30:00,27.57,27.58,27.48,27.5,23066.0,27.3344,27.3443,27.2451,27.265,23066.0
2025-01-14 12:00:00,27.48,27.55,27.44,27.48,15112.0,27.2451,27.3145,27.2055,27.2451,15112.0
2025-01-14 12:30:00,27.47,27.52,27.42,27.5,14827.0,27.2352,27.2848,27.1856,27.265,14827.0
2025-01-14 13:00:00,27.49,27.66,27.49,27.65,16579.0,27.255,27.4236,27.255,27.4137,16579.0
2025-01-14 13:30:00,27.65,27.88,27.63,27.83,63969.0,27.4137,27.6417,27.3938,27.5921,63969.0
2025-01-14 14:00:00,27.83,27.86,27.76,27.85,32206.0,27.5921,27.6219,27.5227,27.612,32206.0
2025-01-14 14:30:00,27.85,27.92,27.79,27.8,45944.0,27.612,27.6814,27.5525,27.5624,45944.0
2025-01-14 15:00:00,27.81,27.85,27.72,27.83,42557.0,27.5723,27.612,27.4831,27.5921,42557.0
2025-01-14 15:30:00,27.83,27.85,27.71,27.75,231799.0,27.5921,27.612,27.4732,27.5128,231799.0
2025-01-15 09:30:00,28.53,28.61,28.17,28.28,27836.0,28.2862,28.3655,27.9292,28.0383,27836.0
2025-01-15 10:00:00,28.32,28.38,28.22,28.34,19157.0,28.0779,28.1374,27.9788,28.0978,19157.0
2025-01-15 10:30:00,28.35,28.35,28.13,28.16,18660.0,28.1077,28.1077,27.8896,27.9193,18660.0
2025-01-15 11:00:00,28.16,28.2,28.1,28.14,18706.0,27.9193,27.959,27.8598,27.8995,18706.0
2025-01-15 11:30:00,28.14,28.14,28.01,28.05,12342.0,27.8995,27.8995,27.7706,27.8103,12342.0
2025-01-15 12:00:00,28.05,28.1,28.0,28.05,12306.0,27.8103,27.8598,27.7607,27.8103,12306.0
2025-01-15 12:30:00,28.05,28.14,28.05,28.11,11925.0,27.8103,27.8995,27.8103,27.8697,11925.0
2025-01-15 13:00:00,28.11,28.17,28.05,28.17,8589.0,27.8697,27.9292,27.8103,27.9292,8589.0
2025-01-15 13:30:00,28.18,28.21,28.16,28.21,11740.0,27.9391,27.9689,27.9193,27.9689,11740.0
2025-01-15 14:00:00,28.22,28.24,28.17,28.24,13595.0,27.9788,27.9986,27.9292,27.9986,13595.0
2025-01-15 14:30:00,28.26,28.34,28.25,28.25,16690.0,28.0185,28.0978,28.0085,28.0085,16690.0
2025-01-15 15:00:00,28.25,28.27,28.18,28.27,15384.0,28.0085,28.0284,27.9391,28.0284,15384.0
2025-01-15 15:30:00,28.26,28.27,28.11,28.17,124332.0,28.0185,28.0284,27.8697,27.9292,124332.0
2025-01-16 09:30:00,28.33,28.52,27.93,27.94,35432.0,28.0879,28.2762,27.6913,27.7012,35432.0
2025-01-16 10:00:00,27.92,28.17,27.89,28.16,42413.0,27.6814,27.9292,27.6516,27.9193,42413.0
2025-01-16 10:30:00,28.17,28.34,28.08,28.16,36878.0,27.9292,28.0978,27.84,27.9193,36878.0
2025-01-16 11:00:00,28.17,28.25,28.11,28.24,17741.0,27.9292,28.0085,27.8697,27.9986,17741.0
2025-01-16 11:30:00,28.21,28.28,28.19,28.25,11693.0,27.9689,28.0383,27.9491,28.0085,11693.0
2025-01-16 12:00:00,28.23,28.3,28.2,28.24,18427.0,27.9887,28.0581,27.959,27.9986,18427.0
2025-01-16 12:30:00,28.24,28.27,28.12,28.21,34018.0,27.9986,28.0284,27.8797,27.9689,34018.0
2025-01-16 13:00:00,28.18,28.31,28.16,28.25,20092.0,27.9391,28.068,27.9193,28.0085,20092.0
2025-01-16 13:30:00,28.25,28.28,28.19,28.2,31814.0,28.0085,28.0383,27.9491,27.959,31814.0
2025-01-16 14:00:00,28.19,28.29,28.19,28.28,30806.0,27.9491,28.0482,27.9491,28.0383,30806.0
2025-01-16 14:30:00,28.29,28.3,28.22,28.28,38715.0,28.0482,28.0581,27.9788,28.0383,38715.0
2025-01-16 15:00:00,28.26,28.31,28.17,28.19,46110.0,28.0185,28.068,27.9292,27.9491,46110.0
2025-01-16 15:30:00,28.19,28.32,28.17,28.27,204289.0,27.9491,28.0779,27.9292,28.0284,204289.0
2025-01-17 09:30:00,28.57,28.74,28.36,28.54,29282.0,28.3258,28.4944,28.1176,28.2961,29282.0
2025-01-17 10:00:00,28.49,28.65,28.48,28.6,24749.0,28.2465,28.4051,28.2366,28.3556,24749.0
2025-01-17 10:30:00,28.62,28.8,28.57,28.61,43834.0,28.3754,28.5538,28.3258,28.3655,43834.0
2025-01-17 11:00:00,28.61,28.64,28.5,28.51,25693.0,28.3655,28.3952,28.2564,28.2663,25693.0
2025-01-17 11:30:00,28.49,28.64,28.49,28.51,19186.0,28.2465,28.3952,28.2465,28.2663,19186.0
2025-01-17 12:00:00,28.51,28.6,28.51,28.57,17028.0,28.2663,28.3556,28.2663,28.3258,17028.0
2025-01-17 12:30:00,28.57,28.68,28.48,28.58,68459.0,28.3258,28.4349,28.2366,28.3357,68459.0
2025-01-17 13:00:00,28.58,28.58,28.45,28.52,25074.0,28.3357,28.3357,28.2068,28.2762,25074.0
2025-01-17 13:30:00,28.52,28.54,28.47,28.51,13462.0,28.2762,28.2961,28.2267,28.2663,13462.0
2025-01-17 14:00:00,28.5,28.55,28.5,28.54,11198.0,28.2564,28.306,28.2564,28.2961,11198.0
2025-01-17 14:30:00,28.54,28.54,28.44,28.46,20391.0,28.2961,28.2961,28.1969,28.2167,20391.0
2025-01-17 15:00:00,28.45,28.54,28.43,28.54,40907.0,28.2068,28.2961,28.187,28.2961,40907.0
2025-01-17 15:30:00,28.54,28.58,28.38,28.43,167869.0,28.2961,28.3357,28.1374,28.187,167869.0
2025-01-21 09:30:00,28.72,28.88,28.48,28.59,26896.0,28.4745,28.6332,28.2366,28.3456,26896.0
2025-01-21 10:00:00,28.59,28.81,28.5,28.73,25653.0,28.3456,28.5638,28.2564,28.4844,25653.0
2025-01-21 10:30:00,28.72,28.77,28.55,28.63,52284.0,28.4745,28.5241,28.306,28.3853,52284.0
2025-01-21 11:00:00,28.64,28.67,28.58,28.65,46169.0,28.3952,28.425,28.3357,28.4051,46169.0
2025-01-21 11:30:00,28.65,28.82,28.63,28.8,114255.0,28.4051,28.5737,28.3853,28.5538,114255.0
2025-01-21 12:00:00,28.79,28.92,28.79,28.85,56821.0,28.5439,28.6728,28.5439,28.6034,56821.0
2025-01-21 12:30:00,28.85,28.98,28.84,28.95,52981.0,28.6034,28.7323,28.5935,28.7026,52981.0
2025-01-21 13:00:00,28.94,28.94,28.86,28.91,36178.0,28.6926,28.6926,28.6133,28.6629,36178.0
2025-01-21 13:30:00,28.91,28.94,28.84,28.88,27252.0,28.6629,28.6926,28.5935,28.6332,27252.0
2025-01-21 14:00:00,28.88,28.89,28.83,28.89,20721.0,28.6332,28.6431,28.5836,28.6431,20721.0
2025-01-21 14:30:00,28.88,28.94,28.88,28.91,25206.0,28.6332,28.6926,28.6332,28.6629,25206.0
2025-01-21 15:00:00,28.9,28.91,28.84,28.86,24632.0,28.653,28.6629,28.5935,28.6133,24632.0
2025-01-21 15:30:00,28.85,28.98,28.76,28.95,215399.0,28.6034,28.7323,28.5142,28.7026,215399.0
2025-01-22 09:30:00,28.93,29.0,28.69,28.93,27426.0,28.6827,28.7521,28.4448,28.6827,27426.0
2025-01-22 10:00:00,28.96,29.28,28.96,29.22,33274.0,28.7125,29.0297,28.7125,28.9703,33274.0
2025-01-22 10:30:00,29.2,29.35,29.18,29.22,197650.0,28.9504,29.0991,28.9306,28.9703,197650.0
2025-01-22 11:00:00,29.21,29.46,29.19,29.42,24004.0,28.9603,29.2082,28.9405,29.1685,24004.0
2025-01-22 11:30:00,29.42,29.45,29.25,29.25,22079.0,29.1685,29.1983,29.0,29.0,22079.0
2025-01-22 12:00:00,29.24,29.31,29.01,29.06,27412.0,28.9901,29.0595,28.762,28.8116,27412.0
2025-01-22 12:30:00,29.08,29.11,29.0,29.02,18821.0,28.8315,28.8612,28.7521,28.772,18821.0
2025-01-22 13:00:00,29.01,29.14,29.01,29.1,29299.0,28.762,28.8909,28.762,28.8513,29299.0
2025-01-22 13:30:00,29.1,29.13,29.01,29.06,13363.0,28.8513,28.881,28.762,28.8116,13363.0
2025-01-22 14:00:00,29.05,29.05,28.96,28.98,20416.0,28.8017,28.8017,28.7125,28.7323,20416.0
2025-01-22 14:30:00,28.98,29.03,28.87,28.87,29623.0,28.7323,28.7819,28.6232,28.6232,29623.0
2025-01-22 15:00:00,28.86,28.95,28.86,28.87,89228.0,28.6133,28.7026,28.6133,28.6232,89228.0
2025-01-22 15:30:00,28.87,28.87,28.73,28.76,191553.0,28.6232,28.6232,28.4844,28.5142,191553.0
2025-01-23 09:30:00,28.58,28.7,28.45,28.6,22665.0,28.3357,28.4547,28.2068,28.3556,22665.0
2025-01-23 10:00:00,28.58,28.77,28.52,28.7,20231.0,28.3357,28.5241,28.2762,28.4547,20231.0
2025-01-23 10:30:00,28.7,28.77,28.67,28.75,33767.0,28.4547,28.5241,28.425,28.5043,33767.0
2025-01-23 11:00:00,28.75,28.91,28.75,28.85,22961.0,28.5043,28.6629,28.5043,28.6034,22961.0
2025-01-23 11:30:00,28.85,28.9,28.83,28.85,11087.0,28.6034,28.653,28.5836,28.6034,11087.0
2025-01-23 12:00:00,28.85,28.97,28.84,28.96,12502.0,28.6034,28.7224,28.5935,28.7125,12502.0
2025-01-23 12:30:00,28.96,29.19,28.96,29.07,31320.0,28.7125,28.9405,28.7125,28.8215,31320.0
2025-01-23 13:00:00,29.07,29.2,29.06,29.08,21979.0,28.8215,28.9504,28.8116,28.8315,21979.0
2025-01-23 13:30:00,29.08,29.13,29.04,29.11,32856.0,28.8315,28.881,28.7918,28.8612,32856.0
2025-01-23 14:00:00,29.11,29.19,29.1,29.16,40078.0,28.8612,28.9405,28.8513,28.9108,40078.0
2025-01-23 14:30:00,29.16,29.17,29.07,29.09,51948.0,28.9108,28.9207,28.8215,28.8414,51948.0
2025-01-23 15:00:00,29.09,29.14,28.99,29.0,89925.0,28.8414,28.8909,28.7422,28.7521,89925.0
2025-01-23 15:30:00,29.01,29.13,28.91,29.08,203195.0,28.762,28.881,28.6629,28.8315,203195.0
2025-01-24 09:30:00,29.16,29.19,28.79,28.95,54005.0,28.9108,28.9405,28.5439,28.7026,54005.0
2025-01-24 10:00:00,28.87,28.96,28.8,28.94,23454.0,28.6232,28.7125,28.5538,28.6926,23454.0
2025-01-24 10:30:00,28.9,28.9,28.68,28.7,26719.0,28.653,28.653,28.4349,28.4547,26719.0
2025-01-24 11:00:00,28.68,28.72,28.63,28.64,24305.0,28.4349,28.4745,28.3853,28.3952,24305.0
2025-01-24 11:30:00,28.62,28.7,28.6,28.65,34232.0,28.3754,28.4547,28.3556,28.4051,34232.0
2025-01-24 12:00:00,28.65,28.97,28.63,28.84,52943.0,28.4051,28.7224,28.3853,28.5935,52943.0
2025-01-24 12:30:00,28.82,28.87,28.74,28.76,25318.0,28.5737,28.6232,28.4944,28.5142,25318.0
2025-01-24 13:00:00,28.78,28.79,28.72,28.75,53906.0,28.534,28.5439,28.4745,28.5043,53906.0
2025-01-24 13:30:00,28.75,28.76,28.61,28.71,43913.0,28.5043,28.5142,28.3655,28.4646,43913.0
2025-01-24 14:00:00,28.7,28.8,28.63,28.65,99643.0,28.4547,28.5538,28.3853,28.4051,99643.0
2025-01-24 14:30:00,28.63,28.68,28.6,28.6,129206.0,28.3853,28.4349,28.3556,28.3556,129206.0
2025-01-24 15:00:00,28.6,28.65,28.5,28.51,42151.0,28.3556,28.4051,28.2564,28.2663,42151.0
2025-01-24 15:30:00,28.49,28.68,28.45,28.61,147696.0,28.2465,28.4349,28.2068,28.3655,147696.0
2025-01-27 09:30:00,28.42,28.67,28.2,28.43,20230.0,28.1771,28.425,27.959,28.187,20230.0
2025-01-27 10:00:00,28.43,28.64,28.13,28.6,113500.0,28.187,28.3952,27.8896,28.3556,113500.0
2025-01-27 10:30:00,28.58,28.6,28.08,28.09,25249.0,28.3357,28.3556,27.84,27.8499,25249.0
2025-01-27 11:00:00,28.05,28.3,28.04,28.17,38989.0,27.8103,28.0581,27.8003,27.9292,38989.0
2025-01-27 11:30:00,28.12,28.21,28.06,28.13,25988.0,27.8797,27.9689,27.8202,27.8896,25988.0
2025-01-27 12:00:00,28.15,28.34,28.08,28.28,43183.0,27.9094,28.0978,27.84,28.0383,43183.0
2025-01-27 12:30:00,28.28,28.34,28.03,28.03,23431.0,28.0383,28.0978,27.7904,27.7904,23431.0
2025-01-27 13:00:00,28.04,28.13,27.98,28.01,18326.0,27.8003,27.8896,27.7409,27.7706,18326.0
2025-01-27 13:30:00,28.01,28.08,27.96,27.97,33342.0,27.7706,27.84,27.721,27.7309,33342.0
2025-01-27 14:00:00,27.98,28.14,27.98,28.13,31258.0,27.7409,27.8995,27.7409,27.8896,31258.0
2025-01-27 14:30:00,28.13,28.21,28.13,28.15,39175.0,27.8896,27.9689,27.8896,27.9094,39175.0
2025-01-27 15:00:00,28.15,28.39,28.15,28.36,57399.0,27.9094,28.1473,27.9094,28.1176,57399.0
2025-01-27 15:30:00,28.36,28.63,28.3,28.57,335363.0,28.1176,28.3853,28.0581,28.3258,335363.0
2025-01-28 09:30:00,28.4,28.4,27.9,28.01,35610.0,28.1573,28.1573,27.6615,27.7706,35610.0
2025-01-28 10:00:00,27.99,28.23,27.95,28.03,40251.0,27.7508,27.9887,27.7111,27.7904,40251.0
2025-01-28 10:30:00,28.03,28.09,27.98,28.01,40799.0,27.7904,27.8499,27.7409,27.7706,40799.0
2025-01-28 11:00:00,28.02,28.1,27.82,27.85,34374.0,27.7805,27.8598,27.5822,27.612,34374.0
2025-01-28 11:30:00,27.86,27.87,27.75,27.82,29286.0,27.6219,27.6318,27.5128,27.5822,29286.0
2025-01-28 12:00:00,27.83,27.91,27.73,27.74,66678.0,27.5921,27.6715,27.493,27.5029,66678.0
2025-01-28 12:30:00,27.73,27.78,27.72,27.74,24560.0,27.493,27.5426,27.4831,27.5029,24560.0
2025-01-28 13:00:00,27.74,27.9,27.74,27.85,26233.0,27.5029,27.6615,27.5029,27.612,26233.0
2025-01-28 13:30:00,27.85,27.96,27.83,27.84,29855.0,27.612,27.721,27.5921,27.602,29855.0
2025-01-28 14:00:00,27.84,27.94,27.79,27.89,33260.0,27.602,27.7012,27.5525,27.6516,33260.0
2025-01-28 14:30:00,27.9,28.07,27.9,28.05,35511.0,27.6615,27.8301,27.6615,27.8103,35511.0
2025-01-28 15:00:00,28.05,28.12,27.93,27.95,65795.0,27.8103,27.8797,27.6913,27.7111,65795.0
2025-01-28 15:30:00,27.92,28.07,27.89,27.98,255841.0,27.6814,27.8301,27.6516,27.7409,255841.0
2025-01-29 09:30:00,28.01,28.15,27.87,27.95,28569.0,27.7706,27.9094,27.6318,27.7111,28569.0
2025-01-29 10:00:00,27.99,28.26,27.99,28.1,37042.0,27.7508,28.0185,27.7508,27.8598,37042.0
2025-01-29 10:30:00,28.1,28.21,28.05,28.12,25514.0,27.8598,27.9689,27.8103,27.8797,25514.0
2025-01-29 11:00:00,28.1,28.14,28.02,28.06,15030.0,27.8598,27.8995,27.7805,27.8202,15030.0
2025-01-29 11:30:00,28.09,28.16,28.09,28.11,27245.0,27.8499,27.9193,27.8499,27.8697,27245.0
2025-01-29 12:00:00,28.12,28.17,28.1,28.1,18901.0,27.8797,27.9292,27.8598,27.8598,18901.0
2025-01-29 12:30:00,28.12,28.17,28.05,28.16,32177.0,27.8797,27.9292,27.8103,27.9193,32177.0
2025-01-29 13:00:00,28.17,28.26,28.16,28.2,36334.0,27.9292,28.0185,27.9193,27.959,36334.0
2025-01-29 13:30:00,28.2,28.24,28.12,28.19,28324.0,27.959,27.9986,27.8797,27.9491,28324.0
2025-01-29 14:00:00,28.18,28.18,27.82,27.86,60752.0,27.9391,27.9391,27.5822,27.6219,60752.0
2025-01-29 14:30:00,27.86,28.07,27.84,27.92,54339.0,27.6219,27.8301,27.602,27.6814,54339.0
2025-01-29 15:00:00,27.91,28.01,27.36,27.39,303951.0,27.6715,27.7706,27.1262,27.1559,303951.0
2025-01-29 15:30:00,27.39,27.6,27.36,27.53,972572.0,27.1559,27.3641,27.1262,27.2947,972572.0
2025-01-30 09:30:00,27.66,27.82,27.15,27.48,160296.0,27.4236,27.5822,26.9179,27.2451,160296.0
2025-01-30 10:00:00,27.46,27.74,27.45,27.52,210164.0,27.2253,27.5029,27.2154,27.2848,210164.0
2025-01-30 10:30:00,27.52,27.6,27.42,27.5,227564.0,27.2848,27.3641,27.1856,27.265,227564.0
2025-01-30 11:00:00,27.48,27.61,27.42,27.5,43630.0,27.2451,27.374,27.1856,27.265,43630.0
2025-01-30 11:30:00,27.5,27.52,27.37,27.37,49556.0,27.265,27.2848,27.1361,27.1361,49556.0
2025-01-30 12:00:00,27.37,27.4,27.29,27.29,78990.0,27.1361,27.1658,27.0567,27.0567,78990.0
2025-01-30 12:30:00,27.3,27.5,27.28,27.49,28201.0,27.0667,27.265,27.0468,27.255,28201.0
2025-01-30 13:00:00,27.49,27.58,27.48,27.5,102769.0,27.255,27.3443,27.2451,27.265,102769.0
2025-01-30 13:30:00,27.5,27.53,27.46,27.52,51839.0,27.265,27.2947,27.2253,27.2848,51839.0
2025-01-30 14:00:00,27.53,27.61,27.51,27.6,73284.0,27.2947,27.374,27.2749,27.3641,73284.0
2025-01-30 14:30:00,27.6,27.62,27.55,27.6,67824.0,27.3641,27.3839,27.3145,27.3641,67824.0
2025-01-30 15:00:00,27.6,27.61,27.53,27.56,95244.0,27.3641,27.374,27.2947,27.3244,95244.0
2025-01-30 15:30:00,27.55,27.62,27.2,27.43,373802.0,27.3145,27.3839,26.9675,27.1956,373802.0
2025-01-31 09:30:00,27.44,27.64,27.04,27.11,119477.0,27.2055,27.4038,26.8089,26.8783,119477.0
2025-01-31 10:00:00,27.1,27.26,27.09,27.26,80090.0,26.8684,27.027,26.8585,27.027,80090.0
2025-01-31 10:30:00,27.27,27.31,27.17,27.18,35474.0,27.0369,27.0766,26.9378,26.9477,35474.0
2025-01-31 11:00:00,27.18,27.27,27.14,27.14,25845.0,26.9477,27.0369,26.908,26.908,25845.0
2025-01-31 11:30:00,27.15,27.29,27.15,27.25,26709.0,26.9179,27.0567,26.9179,27.0171,26709.0
2025-01-31 12:00:00,27.25,27.44,27.25,27.43,56891.0,27.0171,27.2055,27.0171,27.1956,56891.0
2025-01-31 12:30:00,27.43,27.58,27.43,27.56,21370.0,27.1956,27.3443,27.1956,27.3244,21370.0
2025-01-31 13:00:00,27.55,27.68,27.31,27.31,48096.0,27.3145,27.4434,27.0766,27.0766,48096.0
2025-01-31 13:30:00,27.3,27.33,27.14,27.19,67194.0,27.0667,27.0964,26.908,26.9576,67194.0
2025-01-31 14:00:00,27.19,27.29,27.08,27.2,35821.0,26.9576,27.0567,26.8485,26.9675,35821.0
2025-01-31 14:30:00,27.2,27.25,27.03,27.1,56190.0,26.9675,27.0171,26.799,26.8684,56190.0
2025-01-31 15:00:00,27.09,27.13,26.93,27.07,69678.0,26.8585,26.8981,26.6998,26.8386,69678.0
2025-01-31 15:30:00,27.07,27.26,27.05,27.15,350869.0,26.8386,27.027,26.8188,26.9179,350869.0
2025-02-03 09:30:00,26.4,26.47,25.04,25.18,234805.0,26.1744,26.2438,24.826,24.9648,234805.0
2025-02-03 10:00:00,25.09,25.78,24.9,25.78,226484.0,24.8756,25.5597,24.6872,25.5597,226484.0
2025-02-03 10:30:00,25.76,26.05,25.58,25.99,147887.0,25.5398,25.8273,25.3614,25.7679,147887.0
2025-02-03 11:00:00,26.0,26.05,25.79,25.81,43592.0,25.7778,25.8273,25.5696,25.5894,43592.0
2025-02-03 11:30:00,25.84,25.95,25.73,25.75,36127.0,25.6191,25.7282,25.5101,25.5299,36127.0
2025-02-03 12:00:00,25.76,25.83,25.66,25.72,102827.0,25.5398,25.6092,25.4407,25.5002,102827.0
2025-02-03 12:30:00,25.72,25.75,25.49,25.52,53790.0,25.5002,25.5299,25.2721,25.3019,53790.0
2025-02-03 13:00:00,25.51,25.63,25.43,25.46,49068.0,25.292,25.4109,25.2126,25.2424,49068.0
2025-02-03 13:30:00,25.46,25.62,25.46,25.55,32332.0,25.2424,25.401,25.2424,25.3316,32332.0
2025-02-03 14:00:00,25.56,25.71,25.53,25.68,75821.0,25.3415,25.4903,25.3118,25.4605,75821.0
2025-02-03 14:30:00,25.68,25.89,25.66,25.79,85762.0,25.4605,25.6687,25.4407,25.5696,85762.0
2025-02-03 15:00:00,25.79,25.8,25.63,25.64,91614.0,25.5696,25.5795,25.4109,25.4209,91614.0
2025-02-03 15:30:00,25.64,25.75,25.57,25.64,403644.0,25.4209,25.5299,25.3515,25.4209,403644.0
2025-02-04 09:30:00,25.65,25.88,25.5,25.79,41461.0,25.4308,25.6588,25.282,25.5696,41461.0
2025-02-04 10:00:00,25.81,26.03,25.7,25.86,65291.0,25.5894,25.8075,25.4803,25.639,65291.0
2025-02-04 10:30:00,25.84,26.01,25.83,25.85,57767.0,25.6191,25.7877,25.6092,25.6291,57767.0
2025-02-04 11:00:00,25.86,26.04,25.86,25.98,28461.0,25.639,25.8174,25.639,25.7579,28461.0
2025-02-04 11:30:00,25.97,26.06,25.89,25.97,28709.0,25.748,25.8373,25.6687,25.748,28709.0
2025-02-04 12:00:00,25.98,26.03,25.85,25.85,40347.0,25.7579,25.8075,25.6291,25.6291,40347.0
2025-02-04 12:30:00,25.86,25.89,25.81,25.88,31290.0,25.639,25.6687,25.5894,25.6588,31290.0
2025-02-04 13:00:00,25.88,25.9,25.78,25.89,36175.0,25.6588,25.6786,25.5597,25.6687,36175.0
2025-02-04 13:30:00,25.88,25.89,25.77,25.83,26912.0,25.6588,25.6687,25.5497,25.6092,26912.0
2025-02-04 14:00:00,25.83,25.96,25.82,25.91,34030.0,25.6092,25.7381,25.5993,25.6885,34030.0
2025-02-04 14:30:00,25.91,25.94,25.83,25.85,47019.0,25.6885,25.7183,25.6092,25.6291,47019.0
2025-02-04 15:00:00,25.83,25.87,25.79,25.8,38030.0,25.6092,25.6489,25.5696,25.5795,38030.0
2025-02-04 15:30:00,25.8,25.86,25.72,25.76,185746.0,25.5795,25.639,25.5002,25.5398,185746.0
2025-02-05 09:30:00,25.77,25.98,25.61,25.69,29085.0,25.5497,25.7579,25.3911,25.4704,29085.0
2025-02-05 10:00:00,25.72,25.85,25.5,25.61,90610.0,25.5002,25.6291,25.282,25.3911,90610.0
2025-02-05 10:30:00,25.61,25.64,25.5,25.58,20449.0,25.3911,25.4209,25.282,25.3614,20449.0
2025-02-05 11:00:00,25.62,25.7,25.53,25.55,15027.0,25.401,25.4803,25.3118,25.3316,15027.0
2025-02-05 11:30:00,25.55,25.63,25.51,25.59,53260.0,25.3316,25.4109,25.292,25.3713,53260.0
2025-02-05 12:00:00,25.59,25.64,25.53,25.55,54325.0,25.3713,25.4209,25.3118,25.3316,54325.0
2025-02-05 12:30:00,25.56,25.6,25.53,25.53,51132.0,25.3415,25.3812,25.3118,25.3118,51132.0
2025-02-05 13:00:00,25.53,25.64,25.53,25.63,43194.0,25.3118,25.4209,25.3118,25.4109,43194.0
2025-02-05 13:30:00,25.63,25.71,25.58,25.64,49785.0,25.4109,25.4903,25.3614,25.4209,49785.0
2025-02-05 14:00:00,25.64,25.71,25.61,25.63,51562.0,25.4209,25.4903,25.3911,25.4109,51562.0
2025-02-05 14:30:00,25.63,25.76,25.61,25.66,60958.0,25.4109,25.5398,25.3911,25.4407,60958.0
2025-02-05 15:00:00,25.66,25.71,25.62,25.68,63453.0,25.4407,25.4903,25.401,25.4605,63453.0
2025-02-05 15:30:00,25.68,25.7,25.51,25.59,202318.0,25.4605,25.4803,25.292,25.3713,202318.0
2025-02-06 09:30:00,25.79,25.96,25.71,25.86,53583.0,25.5696,25.7381,25.4903,25.639,53583.0
2025-02-06 10:00:00,25.88,25.94,25.78,25.79,29742.0,25.6588,25.7183,25.5597,25.5696,29742.0
2025-02-06 10:30:00,25.8,25.83,25.69,25.71,72832.0,25.5795,25.6092,25.4704,25.4903,72832.0
2025-02-06 11:00:00,25.71,25.97,25.71,25.93,21955.0,25.4903,25.748,25.4903,25.7084,21955.0
2025-02-06 11:30:00,25.93,25.93,25.75,25.77,23899.0,25.7084,25.7084,25.5299,25.5497,23899.0
2025-02-06 12:00:00,25.76,25.84,25.75,25.8,19492.0,25.5398,25.6191,25.5299,25.5795,19492.0
2025-02-06 12:30:00,25.8,25.82,25.73,25.75,68558.0,25.5795,25.5993,25.5101,25.5299,68558.0
2025-02-06 13:00:00,25.75,25.77,25.67,25.74,54642.0,25.5299,25.5497,25.4506,25.52,54642.0
2025-02-06 13:30:00,25.74,25.75,25.65,25.68,26930.0,25.52,25.5299,25.4308,25.4605,26930.0
2025-02-06 14:00:00,25.68,25.68,25.5,25.5,49887.0,25.4605,25.4605,25.282,25.282,49887.0
2025-02-06 14:30:00,25.5,25.59,25.48,25.55,52747.0,25.282,25.3713,25.2622,25.3316,52747.0
2025-02-06 15:00:00,25.55,25.59,25.47,25.52,36793.0,25.3316,25.3713,25.2523,25.3019,36793.0
2025-02-06 15:30:00,25.52,25.53,25.41,25.47,194083.0,25.3019,25.3118,25.1928,25.2523,194083.0
2025-02-07 09:30:00,25.6,25.6,25.29,25.5,52206.0,25.3812,25.3812,25.0738,25.282,52206.0
2025-02-07 10:00:00,25.49,25.62,25.33,25.51,21297.0,25.2721,25.401,25.1135,25.292,21297.0
2025-02-07 10:30:00,25.55,25.58,25.37,25.41,33320.0,25.3316,25.3614,25.1532,25.1928,33320.0
2025-02-07 11:00:00,25.41,25.55,25.32,25.44,27730.0,25.1928,25.3316,25.1036,25.2226,27730.0
2025-02-07 11:30:00,25.44,25.49,25.31,25.34,25217.0,25.2226,25.2721,25.0937,25.1234,25217.0
2025-02-07 12:00:00,25.35,25.61,25.33,25.61,134512.0,25.1333,25.3911,25.1135,25.3911,134512.0
2025-02-07 12:30:00,25.57,25.81,25.53,25.75,424776.0,25.3515,25.5894,25.3118,25.5299,424776.0
2025-02-07 13:00:00,25.75,25.82,25.73,25.77,30108.0,25.5299,25.5993,25.5101,25.5497,30108.0
2025-02-07 13:30:00,25.76,25.87,25.76,25.76,35170.0,25.5398,25.6489,25.5398,25.5398,35170.0
2025-02-07 14:00:00,25.76,25.78,25.61,25.64,33347.0,25.5398,25.5597,25.3911,25.4209,33347.0
2025-02-07 14:30:00,25.63,25.73,25.6,25.68,36713.0,25.4109,25.5101,25.3812,25.4605,36713.0
2025-02-07 15:00:00,25.68,25.77,25.65,25.76,61358.0,25.4605,25.5497,25.4308,25.5398,61358.0
2025-02-07 15:30:00,25.77,25.87,25.73,25.86,200772.0,25.5497,25.6489,25.5101,25.639,200772.0
2025-02-10 09:30:00,26.07,26.33,25.98,26.24,34039.0,25.8472,26.105,25.7579,26.0157,34039.0
2025-02-10 10:00:00,26.25,26.37,26.18,26.32,53718.0,26.0256,26.1446,25.9562,26.095,53718.0
2025-02-10 10:30:00,26.34,26.34,25.84,25.88,65086.0,26.1149,26.1149,25.6191,25.6588,65086.0
2025-02-10 11:00:00,25.87,25.89,25.61,25.72,142645.0,25.6489,25.6687,25.3911,25.5002,142645.0
2025-02-10 11:30:00,25.72,25.73,25.58,25.6,133044.0,25.5002,25.5101,25.3614,25.3812,133044.0
2025-02-10 12:00:00,25.59,25.78,25.59,25.7,99099.0,25.3713,25.5597,25.3713,25.4803,99099.0
2025-02-10 12:30:00,25.71,25.75,25.65,25.66,47108.0,25.4903,25.5299,25.4308,25.4407,47108.0
2025-02-10 13:00:00,25.65,25.79,25.65,25.67,61560.0,25.4308,25.5696,25.4308,25.4506,61560.0
2025-02-10 13:30:00,25.67,25.74,25.66,25.68,42304.0,25.4506,25.52,25.4407,25.4605,42304.0
2025-02-10 14:00:00,25.67,25.82,25.66,25.81,28663.0,25.4506,25.5993,25.4407,25.5894,28663.0
2025-02-10 14:30:00,25.81,25.85,25.7,25.71,31190.0,25.5894,25.6291,25.4803,25.4903,31190.0
2025-02-10 15:00:00,25.71,25.79,25.69,25.7,63029.0,25.4903,25.5696,25.4704,25.4803,63029.0
2025-02-10 15:30:00,25.7,25.82,25.62,25.79,307682.0,25.4803,25.5993,25.401,25.5696,307682.0
2025-02-11 09:30:00,25.55,25.87,25.41,25.68,41985.0,25.3316,25.6489,25.1928,25.4605,41985.0
2025-02-11 10:00:00,25.68,25.77,25.61,25.66,95484.0,25.4605,25.5497,25.3911,25.4407,95484.0
2025-02-11 10:30:00,25.68,25.7,25.59,25.64,102039.0,25.4605,25.4803,25.3713,25.4209,102039.0
2025-02-11 11:00:00,25.65,25.96,25.64,25.64,260375.0,25.4308,25.7381,25.4209,25.4209,260375.0
2025-02-11 11:30:00,25.64,25.76,25.61,25.72,32551.0,25.4209,25.5398,25.3911,25.5002,32551.0
2025-02-11 12:00:00,25.72,25.76,25.66,25.7,104446.0,25.5002,25.5398,25.4407,25.4803,104446.0
2025-02-11 12:30:00,25.69,25.7,25.57,25.64,45329.0,25.4704,25.4803,25.3515,25.4209,45329.0
2025-02-11 13:00:00,25.64,25.67,25.55,25.56,42380.0,25.4209,25.4506,25.3316,25.3415,42380.0
2025-02-11 13:30:00,25.56,25.68,25.55,25.61,137245.0,25.3415,25.4605,25.3316,25.3911,137245.0
2025-02-11 14:00:00,25.6,25.7,25.57,25.7,39858.0,25.3812,25.4803,25.3515,25.4803,39858.0
2025-02-11 14:30:00,25.69,25.77,25.68,25.77,76285.0,25.4704,25.5497,25.4605,25.5497,76285.0
2025-02-11 15:00:00,25.76,25.77,25.62,25.67,77454.0,25.5398,25.5497,25.401,25.4506,77454.0
2025-02-11 15:30:00,25.67,25.83,25.66,25.82,257422.0,25.4506,25.6092,25.4407,25.5993,257422.0
2025-02-12 09:30:00,26.17,28.12,25.8,28.01,551298.0,26.0575,27.9991,25.6891,27.8896,551298.0
2025-02-12 10:00:00,28.04,28.19,27.59,27.98,418161.0,27.9194,28.0688,27.4714,27.8597,418161.0
2025-02-12 10:30:00,28.01,28.47,27.96,28.39,208458.0,27.8896,28.3476,27.8398,28.2679,208458.0
2025-02-12 11:00:00,28.39,28.43,28.12,28.33,122108.0,28.2679,28.3078,27.9991,28.2082,122108.0
2025-02-12 11:30:00,28.33,28.35,27.87,27.91,309686.0,28.2082,28.2281,27.7502,27.79,309686.0
2025-02-12 12:00:00,27.91,28.06,27.86,27.97,112866.0,27.79,27.9394,27.7402,27.8497,112866.0
2025-02-12 12:30:00,27.97,28.06,27.88,28.0,193837.0,27.8497,27.9394,27.7601,27.8796,193837.0
2025-02-12 13:00:00,28.0,28.01,27.9,27.91,64579.0,27.8796,27.8896,27.78,27.79,64579.0
2025-02-12 13:30:00,27.91,28.06,27.9,27.93,103048.0,27.79,27.9394,27.78,27.8099,103048.0
2025-02-12 14:00:00,27.92,27.96,27.81,27.83,110139.0,27.8,27.8398,27.6904,27.7103,110139.0
2025-02-12 14:30:00,27.83,27.92,27.78,27.91,71130.0,27.7103,27.8,27.6606,27.79,71130.0
2025-02-12 15:00:00,27.91,28.01,27.81,27.83,244253.0,27.79,27.8896,27.6904,27.7103,244253.0
2025-02-12 15:30:00,27.83,28.06,27.66,28.05,619738.0,27.7103,27.9394,27.5411,27.9294,619738.0
2025-02-13 09:30:00,28.0,29.0,27.94,28.85,154266.0,27.8796,28.8753,27.8199,28.726,154266.0
2025-02-13 10:00:00,28.89,28.91,28.66,28.84,75834.0,28.7658,28.7857,28.5368,28.716,75834.0
2025-02-13 10:30:00,28.81,28.93,28.64,28.79,114107.0,28.6861,28.8056,28.5169,28.6662,114107.0
2025-02-13 11:00:00,28.8,29.23,28.78,29.18,108300.0,28.6762,29.1043,28.6563,29.0545,108300.0
2025-02-13 11:30:00,29.15,29.2,28.85,28.98,95755.0,29.0247,29.0745,28.726,28.8554,95755.0
2025-02-13 12:00:00,28.98,29.03,28.88,29.0,64565.0,28.8554,28.9052,28.7558,28.8753,64565.0
2025-02-13 12:30:00,29.0,29.04,28.85,28.9,67560.0,28.8753,28.9151,28.726,28.7757,67560.0
2025-02-13 13:00:00,28.89,29.03,28.89,28.99,85381.0,28.7658,28.9052,28.7658,28.8654,85381.0
2025-02-13 13:30:00,28.99,29.13,28.98,29.07,77153.0,28.8654,29.0048,28.8554,28.945,77153.0
2025-02-13 14:00:00,29.07,29.25,28.98,29.05,264631.0,28.945,29.1242,28.8554,28.9251,264631.0
2025-02-13 14:30:00,29.05,29.17,28.96,29.07,310747.0,28.9251,29.0446,28.8355,28.945,310747.0
2025-02-13 15:00:00,29.09,29.11,28.86,28.97,197532.0,28.9649,28.9848,28.7359,28.8454,197532.0
2025-02-13 15:30:00,28.96,28.97,28.76,28.85,382730.0,28.8355,28.8454,28.6363,28.726,382730.0
2025-02-14 09:30:00,29.18,29.5,29.14,29.23,512284.0,29.0545,29.3732,29.0147,29.1043,512284.0
2025-02-14 10:00:00,29.24,29.34,28.87,28.87,32226.0,29.1143,29.2139,28.7459,28.7459,32226.0
2025-02-14 10:30:00,28.88,28.93,28.79,28.8,55784.0,28.7558,28.8056,28.6662,28.6762,55784.0
2025-02-14 11:00:00,28.82,28.9,28.78,28.88,39667.0,28.6961,28.7757,28.6563,28.7558,39667.0
2025-02-14 11:30:00,28.88,29.17,28.88,29.16,69263.0,28.7558,29.0446,28.7558,29.0346,69263.0
2025-02-14 12:00:00,29.17,29.33,29.17,29.24,38121.0,29.0446,29.2039,29.0446,29.1143,38121.0
2025-02-14 12:30:00,29.26,29.35,29.25,29.31,26684.0,29.1342,29.2238,29.1242,29.184,26684.0
2025-02-14 13:00:00,29.31,29.36,29.22,29.24,33062.0,29.184,29.2338,29.0944,29.1143,33062.0
2025-02-14 13:30:00,29.25,29.45,29.25,29.45,56594.0,29.1242,29.3234,29.1242,29.3234,56594.0
2025-02-14 14:00:00,29.45,29.69,29.45,29.63,148288.0,29.3234,29.5623,29.3234,29.5026,148288.0
2025-02-14 14:30:00,29.63,29.68,29.52,29.54,63755.0,29.5026,29.5524,29.3931,29.413,63755.0
2025-02-14 15:00:00,29.54,29.54,29.42,29.45,49652.0,29.413,29.413,29.2935,29.3234,49652.0
2025-02-14 15:30:00,29.46,29.71,29.43,29.55,262890.0,29.3333,29.5823,29.3035,29.4229,262890.0
2025-02-18 09:30:00,29.64,29.81,29.15,29.19,129760.0,29.5126,29.6818,29.0247,29.0645,129760.0
2025-02-18 10:00:00,29.2,29.58,29.18,29.55,63119.0,29.0745,29.4528,29.0545,29.4229,63119.0
2025-02-18 10:30:00,29.59,29.64,29.5,29.62,46806.0,29.4628,29.5126,29.3732,29.4926,46806.0
2025-02-18 11:00:00,29.61,29.77,29.61,29.65,46852.0,29.4827,29.642,29.4827,29.5225,46852.0
2025-02-18 11:30:00,29.66,29.84,29.66,29.76,55186.0,29.5325,29.7117,29.5325,29.632,55186.0
2025-02-18 12:00:00,29.74,29.81,29.73,29.75,52973.0,29.6121,29.6818,29.6022,29.6221,52973.0
2025-02-18 12:30:00,29.74,29.79,29.6,29.64,46610.0,29.6121,29.6619,29.4727,29.5126,46610.0
2025-02-18 13:00:00,29.63,29.7,29.57,29.7,50802.0,29.5026,29.5723,29.4429,29.5723,50802.0
2025-02-18 13:30:00,29.71,29.72,29.61,29.62,58856.0,29.5823,29.5922,29.4827,29.4926,58856.0
2025-02-18 14:00:00,29.6,29.72,29.58,29.61,73739.0,29.4727,29.5922,29.4528,29.4827,73739.0
2025-02-18 14:30:00,29.61,29.75,29.58,29.59,68943.0,29.4827,29.6221,29.4528,29.4628,68943.0
2025-02-18 15:00:00,29.59,29.74,29.56,29.74,80298.0,29.4628,29.6121,29.4329,29.6121,80298.0
2025-02-18 15:30:00,29.73,29.79,29.58,29.67,328048.0,29.6022,29.6619,29.4528,29.5424,328048.0
2025-02-19 09:30:00,29.49,30.07,29.3,29.77,80444.0,29.3632,29.9407,29.174,29.642,80444.0
2025-02-19 10:00:00,29.74,30.05,29.73,29.94,73585.0,29.6121,29.9208,29.6022,29.8113,73585.0
2025-02-19 10:30:00,29.94,30.0,29.76,29.83,55114.0,29.8113,29.871,29.632,29.7017,55114.0
2025-02-19 11:00:00,29.83,29.83,29.7,29.81,39800.0,29.7017,29.7017,29.5723,29.6818,39800.0
2025-02-19 11:30:00,29.81,29.84,29.72,29.76,46850.0,29.6818,29.7117,29.5922,29.632,46850.0
2025-02-19 12:00:00,29.76,29.77,29.66,29.71,55834.0,29.632,29.642,29.5325,29.5823,55834.0
2025-02-19 12:30:00,29.73,29.84,29.71,29.78,39931.0,29.6022,29.7117,29.5823,29.652,39931.0
2025-02-19 13:00:00,29.78,29.8,29.73,29.77,42398.0,29.652,29.6719,29.6022,29.642,42398.0
2025-02-19 13:30:00,29.78,29.87,29.76,29.85,48754.0,29.652,29.7416,29.632,29.7217,48754.0
2025-02-19 14:00:00,29.84,29.99,29.82,29.97,53676.0,29.7117,29.8611,29.6918,29.8411,53676.0
2025-02-19 14:30:00,29.97,30.06,29.95,30.03,70021.0,29.8411,29.9308,29.8212,29.9009,70021.0
2025-02-19 15:00:00,30.03,30.04,29.87,29.89,83694.0,29.9009,29.9108,29.7416,29.7615,83694.0
2025-02-19 15:30:00,29.9,30.05,29.88,29.99,212381.0,29.7714,29.9208,29.7515,29.8611,212381.0
2025-02-20 09:30:00,30.0,30.28,29.94,29.94,53712.0,29.871,30.1498,29.8113,29.8113,53712.0
2025-02-20 10:00:00,29.96,30.01,29.82,29.95,38627.0,29.8312,29.881,29.6918,29.8212,38627.0
2025-02-20 10:30:00,29.96,30.06,29.85,29.86,42775.0,29.8312,29.9308,29.7217,29.7316,42775.0
2025-02-20 11:00:00,29.83,29.88,29.67,29.75,35703.0,29.7017,29.7515,29.5424,29.6221,35703.0
2025-02-20 11:30:00,29.74,29.74,29.61,29.65,31178.0,29.6121,29.6121,29.4827,29.5225,31178.0
2025-02-20 12:00:00,29.65,29.84,29.63,29.82,38198.0,29.5225,29.7117,29.5026,29.6918,38198.0
2025-02-20 12:30:00,29.82,29.83,29.74,29.76,35957.0,29.6918,29.7017,29.6121,29.632,35957.0
2025-02-20 13:00:00,29.75,29.78,29.69,29.72,34113.0,29.6221,29.652,29.5623,29.5922,34113.0
2025-02-20 13:30:00,29.72,29.78,29.62,29.63,51530.0,29.5922,29.652,29.4926,29.5026,51530.0
2025-02-20 14:00:00,29.63,29.79,29.62,29.75,42823.0,29.5026,29.6619,29.4926,29.6221,42823.0
2025-02-20 14:30:00,29.75,29.75,29.64,29.72,40056.0,29.6221,29.6221,29.5126,29.5922,40056.0
2025-02-20 15:00:00,29.71,29.71,29.64,29.7,43776.0,29.5823,29.5823,29.5126,29.5723,43776.0
2025-02-20 15:30:00,29.71,30.01,29.67,29.99,224312.0,29.5823,29.881,29.5424,29.8611,224312.0
2025-02-21 09:30:00,30.02,30.04,29.82,29.9,35315.0,29.8909,29.9108,29.6918,29.7714,35315.0
2025-02-21 10:00:00,29.9,30.03,29.73,29.97,49303.0,29.7714,29.9009,29.6022,29.8411,49303.0
2025-02-21 10:30:00,29.96,30.1,29.87,29.88,46558.0,29.8312,29.9706,29.7416,29.7515,46558.0
2025-02-21 11:00:00,29.89,29.97,29.85,29.9,34736.0,29.7615,29.8411,29.7217,29.7714,34736.0
2025-02-21 11:30:00,29.88,29.88,29.79,29.83,34212.0,29.7515,29.7515,29.6619,29.7017,34212.0
2025-02-21 12:00:00,29.84,29.84,29.66,29.68,30647.0,29.7117,29.7117,29.5325,29.5524,30647.0
2025-02-21 12:30:00,29.68,29.7,29.53,29.55,34184.0,29.5524,29.5723,29.403,29.4229,34184.0
2025-02-21 13:00:00,29.54,29.55,29.42,29.42,33076.0,29.413,29.4229,29.2935,29.2935,33076.0
2025-02-21 13:30:00,29.41,29.49,29.38,29.4,28778.0,29.2836,29.3632,29.2537,29.2736,28778.0
2025-02-21 14:00:00,29.39,29.46,29.35,29.37,34886.0,29.2636,29.3333,29.2238,29.2437,34886.0
2025-02-21 14:30:00,29.38,29.42,29.32,29.36,54104.0,29.2537,29.2935,29.1939,29.2338,54104.0
2025-02-21 15:00:00,29.36,29.39,29.3,29.36,60751.0,29.2338,29.2636,29.174,29.2338,60751.0
2025-02-21 15:30:00,29.37,29.6,29.37,29.5,246239.0,29.2437,29.4727,29.2437,29.3732,246239.0
2025-02-24 09:30:00,29.59,29.74,29.23,29.28,64358.0,29.4628,29.6121,29.1043,29.1541,64358.0
2025-02-24 10:00:00,29.29,29.68,29.11,29.47,56432.0,29.1641,29.5524,28.9848,29.3433,56432.0
2025-02-24 10:30:00,29.49,29.7,29.39,29.53,47626.0,29.3632,29.5723,29.2636,29.403,47626.0
2025-02-24 11:00:00,29.53,29.91,29.53,29.8,49015.0,29.403,29.7814,29.403,29.6719,49015.0
2025-02-24 11:30:00,29.8,29.9,29.73,29.79,51102.0,29.6719,29.7714,29.6022,29.6619,51102.0
2025-02-24 12:00:00,29.78,29.81,29.69,29.72,34038.0,29.652,29.6818,29.5623,29.5922,34038.0
2025-02-24 12:30:00,29.73,29.9,29.73,29.82,50920.0,29.6022,29.7714,29.6022,29.6918,50920.0
2025-02-24 13:00:00,29.81,29.91,29.81,29.83,45472.0,29.6818,29.7814,29.6818,29.7017,45472.0
2025-02-24 13:30:00,29.84,29.9,29.78,29.81,35297.0,29.7117,29.7714,29.652,29.6818,35297.0
2025-02-24 14:00:00,29.82,29.86,29.71,29.74,29780.0,29.6918,29.7316,29.5823,29.6121,29780.0
2025-02-24 14:30:00,29.74,29.78,29.72,29.75,40960.0,29.6121,29.652,29.5922,29.6221,40960.0
2025-02-24 15:00:00,29.76,29.77,29.64,29.71,54242.0,29.632,29.642,29.5126,29.5823,54242.0
2025-02-24 15:30:00,29.71,29.8,29.42,29.5,486271.0,29.5823,29.6719,29.2935,29.3732,486271.0
2025-02-25 09:30:00,29.52,29.93,29.5,29.72,49288.0,29.3931,29.8013,29.3732,29.5922,49288.0
2025-02-25 10:00:00,29.69,29.69,29.36,29.4,76583.0,29.5623,29.5623,29.2338,29.2736,76583.0
2025-02-25 10:30:00,29.42,29.73,29.35,29.64,58536.0,29.2935,29.6022,29.2238,29.5126,58536.0
2025-02-25 11:00:00,29.63,29.69,29.39,29.45,64124.0,29.5026,29.5623,29.2636,29.3234,64124.0
2025-02-25 11:30:00,29.45,29.5,29.33,29.43,63819.0,29.3234,29.3732,29.2039,29.3035,63819.0
2025-02-25 12:00:00,29.41,29.42,29.29,29.37,66530.0,29.2836,29.2935,29.1641,29.2437,66530.0
2025-02-25 12:30:00,29.38,29.48,29.26,29.39,104207.0,29.2537,29.3532,29.1342,29.2636,104207.0
2025-02-25 13:00:00,29.4,29.66,29.27,29.28,100950.0,29.2736,29.5325,29.1442,29.1541,100950.0
2025-02-25 13:30:00,29.29,29.37,29.29,29.29,37925.0,29.1641,29.2437,29.1641,29.1641,37925.0
2025-02-25 14:00:00,29.3,29.31,29.2,29.26,39844.0,29.174,29.184,29.0745,29.1342,39844.0
2025-02-25 14:30:00,29.27,29.55,29.26,29.42,67755.0,29.1442,29.4229,29.1342,29.2935,67755.0
2025-02-25 15:00:00,29.42,29.58,29.38,29.51,57292.0,29.2935,29.4528,29.2537,29.3831,57292.0
2025-02-25 15:30:00,29.52,29.58,29.45,29.49,251047.0,29.3931,29.4528,29.3234,29.3632,251047.0
2025-02-26 09:30:00,29.71,29.81,29.6,29.77,97557.0,29.5823,29.6818,29.4727,29.642,97557.0
2025-02-26 10:00:00,29.77,29.9,29.57,29.61,47791.0,29.642,29.7714,29.4429,29.4827,47791.0
2025-02-26 10:30:00,29.61,29.64,29.55,29.57,31702.0,29.4827,29.5126,29.4229,29.4429,31702.0
2025-02-26 11:00:00,29.58,29.65,29.57,29.61,31876.0,29.4528,29.5225,29.4429,29.4827,31876.0
2025-02-26 11:30:00,29.6,29.71,29.38,29.38,62371.0,29.4727,29.5823,29.2537,29.2537,62371.0
2025-02-26 12:00:00,29.4,29.56,29.38,29.56,41495.0,29.2736,29.4329,29.2537,29.4329,41495.0
2025-02-26 12:30:00,29.55,29.58,29.39,29.41,27768.0,29.4229,29.4528,29.2636,29.2836,27768.0
2025-02-26 13:00:00,29.41,29.48,29.35,29.36,27739.0,29.2836,29.3532,29.2238,29.2338,27739.0
2025-02-26 13:30:00,29.36,29.39,29.29,29.37,31478.0,29.2338,29.2636,29.1641,29.2437,31478.0
2025-02-26 14:00:00,29.37,29.46,29.31,29.44,46896.0,29.2437,29.3333,29.184,29.3134,46896.0
2025-02-26 14:30:00,29.44,29.49,29.41,29.42,46705.0,29.3134,29.3632,29.2836,29.2935,46705.0
2025-02-26 15:00:00,29.42,29.48,29.32,29.33,64272.0,29.2935,29.3532,29.1939,29.2039,64272.0
2025-02-26 15:30:00,29.33,29.44,29.32,29.4,211286.0,29.2039,29.3134,29.1939,29.2736,211286.0
2025-02-27 09:30:00,29.22,29.74,29.22,29.74,49683.0,29.0944,29.6121,29.0944,29.6121,49683.0
2025-02-27 10:00:00,29.76,29.84,29.53,29.7,87731.0,29.632,29.7117,29.403,29.5723,87731.0
2025-02-27 10:30:00,29.69,29.71,29.49,29.49,42731.0,29.5623,29.5823,29.3632,29.3632,42731.0
2025-02-27 11:00:00,29.49,29.54,29.44,29.47,33777.0,29.3632,29.413,29.3134,29.3433,33777.0
2025-02-27 11:30:00,29.49,29.55,29.37,29.42,34224.0,29.3632,29.4229,29.2437,29.2935,34224.0
2025-02-27 12:00:00,29.42,29.46,29.32,29.44,37625.0,29.2935,29.3333,29.1939,29.3134,37625.0
2025-02-27 12:30:00,29.45,29.46,29.28,29.29,32243.0,29.3234,29.3333,29.1541,29.1641,32243.0
2025-02-27 13:00:00,29.29,29.38,29.28,29.38,33032.0,29.1641,29.2537,29.1541,29.2537,33032.0
2025-02-27 13:30:00,29.39,29.42,29.32,29.33,41540.0,29.2636,29.2935,29.1939,29.2039,41540.0
2025-02-27 14:00:00,29.31,29.37,29.15,29.15,53943.0,29.184,29.2437,29.0247,29.0247,53943.0
2025-02-27 14:30:00,29.15,29.17,29.03,29.07,59926.0,29.0247,29.0446,28.9052,28.945,59926.0
2025-02-27 15:00:00,29.06,29.08,28.87,28.89,37098.0,28.9351,28.955,28.7459,28.7658,37098.0
2025-02-27 15:30:00,28.9,29.0,28.72,28.79,242651.0,28.7757,28.8753,28.5965,28.6662,242651.0
2025-02-28 09:30:00,28.69,28.94,28.63,28.94,52052.0,28.5666,28.8156,28.5069,28.8156,52052.0
2025-02-28 10:00:00,28.97,29.03,28.73,28.89,38775.0,28.8454,28.9052,28.6065,28.7658,38775.0
2025-02-28 10:30:00,28.89,28.94,28.8,28.93,56303.0,28.7658,28.8156,28.6762,28.8056,56303.0
2025-02-28 11:00:00,28.93,28.94,28.71,28.71,46369.0,28.8056,28.8156,28.5866,28.5866,46369.0
2025-02-28 11:30:00,28.71,28.81,28.7,28.78,28805.0,28.5866,28.6861,28.5766,28.6563,28805.0
2025-02-28 12:00:00,28.79,28.82,28.7,28.75,25601.0,28.6662,28.6961,28.5766,28.6264,25601.0
2025-02-28 12:30:00,28.75,28.76,28.55,28.55,26409.0,28.6264,28.6363,28.4272,28.4272,26409.0
2025-02-28 13:00:00,28.54,28.63,28.38,28.45,28904.0,28.4173,28.5069,28.258,28.3277,28904.0
2025-02-28 13:30:00,28.43,28.52,28.3,28.3,75632.0,28.3078,28.3974,28.1783,28.1783,75632.0
2025-02-28 14:00:00,28.31,28.41,28.3,28.37,34772.0,28.1883,28.2879,28.1783,28.248,34772.0
2025-02-28 14:30:00,28.36,28.53,28.35,28.52,93330.0,28.2381,28.4073,28.2281,28.3974,93330.0
2025-02-28 15:00:00,28.52,28.77,28.52,28.77,63506.0,28.3974,28.6463,28.3974,28.6463,63506.0
2025-02-28 15:30:00,28.77,28.87,28.57,28.86,355495.0,28.6463,28.7459,28.4472,28.7359,355495.0
2025-03-03 09:30:00,28.97,29.31,28.85,28.85,82140.0,28.8454,29.184,28.726,28.726,82140.0
2025-03-03 10:00:00,28.84,28.94,28.72,28.77,38912.0,28.716,28.8156,28.5965,28.6463,38912.0
2025-03-03 10:30:00,28.83,28.9,28.75,28.8,32413.0,28.706,28.7757,28.6264,28.6762,32413.0
2025-03-03 11:00:00,28.81,28.86,28.66,28.71,29193.0,28.6861,28.7359,28.5368,28.5866,29193.0
2025-03-03 11:30:00,28.71,28.74,28.59,28.68,31204.0,28.5866,28.6164,28.4671,28.5567,31204.0
2025-03-03 12:00:00,28.69,28.78,28.66,28.67,37768.0,28.5666,28.6563,28.5368,28.5467,37768.0
2025-03-03 12:30:00,28.68,28.68,28.44,28.44,33115.0,28.5567,28.5567,28.3177,28.3177,33115.0
2025-03-03 13:00:00,28.43,28.45,28.17,28.19,33413.0,28.3078,28.3277,28.0489,28.0688,33413.0
2025-03-03 13:30:00,28.2,28.33,28.14,28.21,51361.0,28.0788,28.2082,28.019,28.0887,51361.0
2025-03-03 14:00:00,28.22,28.31,28.22,28.26,32831.0,28.0987,28.1883,28.0987,28.1385,32831.0
2025-03-03 14:30:00,28.27,28.29,27.94,27.94,51660.0,28.1485,28.1684,27.8199,27.8199,51660.0
2025-03-03 15:00:00,27.93,27.93,27.26,27.32,156439.0,27.8099,27.8099,27.1428,27.2025,156439.0
2025-03-03 15:30:00,27.29,27.42,27.21,27.33,309089.0,27.1727,27.3021,27.093,27.2125,309089.0
2025-03-04 09:30:00,26.83,26.96,26.16,26.16,160622.0,26.7146,26.8441,26.0475,26.0475,160622.0
2025-03-04 10:00:00,26.15,26.24,26.01,26.22,160721.0,26.0376,26.1272,25.8982,26.1073,160721.0
2025-03-04 10:30:00,26.23,26.33,26.16,26.19,83969.0,26.1172,26.2168,26.0475,26.0774,83969.0
2025-03-04 11:00:00,26.2,26.33,26.01,26.12,64157.0,26.0874,26.2168,25.8982,26.0077,64157.0
2025-03-04 11:30:00,26.13,26.3,26.08,26.27,48503.0,26.0177,26.1869,25.9679,26.1571,48503.0
2025-03-04 12:00:00,26.29,26.56,26.25,26.54,157607.0,26.177,26.4458,26.1371,26.4259,157607.0
2025-03-04 12:30:00,26.52,26.63,26.47,26.54,83146.0,26.406,26.5155,26.3562,26.4259,83146.0
2025-03-04 13:00:00,26.55,26.75,26.55,26.56,57739.0,26.4358,26.635,26.4358,26.4458,57739.0
2025-03-04 13:30:00,26.56,26.72,26.5,26.69,80546.0,26.4458,26.6051,26.3861,26.5752,80546.0
2025-03-04 14:00:00,26.7,27.07,26.7,26.93,80075.0,26.5852,26.9536,26.5852,26.8142,80075.0
2025-03-04 14:30:00,26.92,26.94,26.79,26.93,64982.0,26.8043,26.8242,26.6748,26.8142,64982.0
2025-03-04 15:00:00,26.93,27.07,26.9,27.0,86896.0,26.8142,26.9536,26.7843,26.8839,86896.0
2025-03-04 15:30:00,26.99,26.99,26.42,26.52,357661.0,26.874,26.874,26.3064,26.406,357661.0
2025-03-05 09:30:00,26.92,27.35,26.88,27.06,159708.0,26.8043,27.2324,26.7644,26.9437,159708.0
2025-03-05 10:00:00,27.07,27.48,26.83,26.89,62027.0,26.9536,27.3618,26.7146,26.7744,62027.0
2025-03-05 10:30:00,26.86,27.07,26.86,26.93,47231.0,26.7445,26.9536,26.7445,26.8142,47231.0
2025-03-05 11:00:00,26.91,26.92,26.7,26.79,51006.0,26.7943,26.8043,26.5852,26.6748,51006.0
2025-03-05 11:30:00,26.8,26.92,26.74,26.88,53986.0,26.6848,26.8043,26.625,26.7644,53986.0
2025-03-05 12:00:00,26.9,27.05,26.89,27.05,62011.0,26.7843,26.9337,26.7744,26.9337,62011.0
2025-03-05 12:30:00,27.03,27.13,26.99,27.1,41095.0,26.9138,27.0134,26.874,26.9835,41095.0
2025-03-05 13:00:00,27.1,27.13,26.94,27.05,48733.0,26.9835,27.0134,26.8242,26.9337,48733.0
2025-03-05 13:30:00,27.03,27.12,26.96,27.1,59557.0,26.9138,27.0034,26.8441,26.9835,59557.0
2025-03-05 14:00:00,27.1,27.3,27.09,27.18,51568.0,26.9835,27.1826,26.9735,27.0631,51568.0
2025-03-05 14:30:00,27.2,27.21,27.08,27.09,138824.0,27.0831,27.093,26.9636,26.9735,138824.0
2025-03-05 15:00:00,27.09,27.14,26.99,27.04,69493.0,26.9735,27.0233,26.874,26.9237,69493.0
2025-03-05 15:30:00,27.04,27.11,26.98,27.1,221890.0,26.9237,26.9934,26.864,26.9835,221890.0
2025-03-06 09:30:00,26.85,27.14,26.7,27.03,67900.0,26.7346,27.0233,26.5852,26.9138,67900.0
2025-03-06 10:00:00,27.02,27.3,26.99,27.28,48562.0,26.9038,27.1826,26.874,27.1627,48562.0
2025-03-06 10:30:00,27.29,27.51,27.29,27.46,82216.0,27.1727,27.3917,27.1727,27.3419,82216.0
2025-03-06 11:00:00,27.46,27.62,27.39,27.58,68397.0,27.3419,27.5012,27.2722,27.4614,68397.0
2025-03-06 11:30:00,27.63,27.65,27.36,27.41,34683.0,27.5112,27.5311,27.2424,27.2921,34683.0
2025-03-06 12:00:00,27.4,27.44,27.26,27.29,57097.0,27.2822,27.322,27.1428,27.1727,57097.0
2025-03-06 12:30:00,27.3,27.36,26.98,27.16,60195.0,27.1826,27.2424,26.864,27.0432,60195.0
2025-03-06 13:00:00,27.16,27.46,27.13,27.39,67055.0,27.0432,27.3419,27.0134,27.2722,67055.0
2025-03-06 13:30:00,27.41,27.47,27.33,27.43,57490.0,27.2921,27.3519,27.2125,27.3121,57490.0
2025-03-06 14:00:00,27.44,27.64,27.43,27.56,79018.0,27.322,27.5212,27.3121,27.4415,79018.0
2025-03-06 14:30:00,27.57,27.94,27.52,27.61,83809.0,27.4515,27.8199,27.4017,27.4913,83809.0
2025-03-06 15:00:00,27.61,27.77,27.57,27.76,73747.0,27.4913,27.6506,27.4515,27.6406,73747.0
2025-03-06 15:30:00,27.76,27.86,27.66,27.83,379403.0,27.6406,27.7402,27.5411,27.7103,379403.0
2025-03-07 09:30:00,27.55,28.27,27.55,28.27,69108.0,27.4315,28.1485,27.4315,28.1485,69108.0
2025-03-07 10:00:00,28.22,28.29,27.99,28.27,96633.0,28.0987,28.1684,27.8697,28.1485,96633.0
2025-03-07 10:30:00,28.25,28.6,28.13,28.52,176059.0,28.1285,28.477,28.0091,28.3974,176059.0
2025-03-07 11:00:00,28.5,28.58,28.3,28.31,302016.0,28.3775,28.4571,28.1783,28.1883,302016.0
2025-03-07 11:30:00,28.31,28.33,28.05,28.22,75450.0,28.1883,28.2082,27.9294,28.0987,75450.0
2025-03-07 12:00:00,28.24,28.28,28.08,28.25,127768.0,28.1186,28.1584,27.9593,28.1285,127768.0
2025-03-07 12:30:00,28.24,28.71,28.18,28.53,172967.0,28.1186,28.5866,28.0588,28.4073,172967.0
2025-03-07 13:00:00,28.52,28.77,28.5,28.53,35468.0,28.3974,28.6463,28.3775,28.4073,35468.0
2025-03-07 13:30:00,28.53,28.62,28.47,28.62,63366.0,28.4073,28.4969,28.3476,28.4969,63366.0
2025-03-07 14:00:00,28.62,28.83,28.59,28.8,92493.0,28.4969,28.706,28.4671,28.6762,92493.0
2025-03-07 14:30:00,28.8,28.81,28.52,28.54,99065.0,28.6762,28.6861,28.3974,28.4173,99065.0
2025-03-07 15:00:00,28.56,28.58,28.42,28.51,105816.0,28.4372,28.4571,28.2978,28.3874,105816.0
2025-03-07 15:30:00,28.51,28.73,28.36,28.72,373765.0,28.3874,28.6065,28.2381,28.5965,373765.0
2025-03-10 09:30:00,28.4,29.25,28.23,29.04,167073.0,28.2779,29.1242,28.1086,28.9151,167073.0
2025-03-10 10:00:00,29.03,29.07,28.66,28.83,152791.0,28.9052,28.945,28.5368,28.706,152791.0
2025-03-10 10:30:00,28.8,28.89,28.65,28.68,84316.0,28.6762,28.7658,28.5268,28.5567,84316.0
2025-03-10 11:00:00,28.69,28.92,28.69,28.89,107130.0,28.5666,28.7957,28.5666,28.7658,107130.0
2025-03-10 11:30:00,28.89,28.91,28.49,28.51,120920.0,28.7658,28.7857,28.3675,28.3874,120920.0
2025-03-10 12:00:00,28.53,28.73,28.52,28.73,90476.0,28.4073,28.6065,28.3974,28.6065,90476.0
2025-03-10 12:30:00,28.75,28.92,28.69,28.7,65463.0,28.6264,28.7957,28.5666,28.5766,65463.0
2025-03-10 13:00:00,28.71,28.71,28.51,28.55,105297.0,28.5866,28.5866,28.3874,28.4272,105297.0
2025-03-10 13:30:00,28.54,28.55,28.27,28.33,86457.0,28.4173,28.4272,28.1485,28.2082,86457.0
2025-03-10 14:00:00,28.34,28.35,28.16,28.17,67521.0,28.2182,28.2281,28.0389,28.0489,67521.0
2025-03-10 14:30:00,28.18,28.25,27.93,27.96,85805.0,28.0588,28.1285,27.8099,27.8398,85805.0
2025-03-10 15:00:00,27.96,28.4,27.95,28.29,120555.0,27.8398,28.2779,27.8298,28.1684,120555.0
2025-03-10 15:30:00,28.3,28.42,28.1,28.15,312669.0,28.1783,28.2978,27.9792,28.029,312669.0
2025-03-11 09:30:00,28.09,28.16,27.33,27.36,56938.0,27.9692,28.0389,27.2125,27.2424,56938.0
2025-03-11 10:00:00,27.36,27.78,27.21,27.5,57249.0,27.2424,27.6606,27.093,27.3818,57249.0
2025-03-11 10:30:00,27.48,27.57,27.27,27.3,60648.0,27.3618,27.4515,27.1528,27.1826,60648.0
2025-03-11 11:00:00,27.27,27.46,27.24,27.26,37401.0,27.1528,27.3419,27.1229,27.1428,37401.0
2025-03-11 11:30:00,27.27,27.51,27.27,27.37,34232.0,27.1528,27.3917,27.1528,27.2523,34232.0
2025-03-11 12:00:00,27.36,27.4,27.15,27.2,30526.0,27.2424,27.2822,27.0333,27.0831,30526.0
2025-03-11 12:30:00,27.2,27.37,27.12,27.17,31839.0,27.0831,27.2523,27.0034,27.0532,31839.0
2025-03-11 13:00:00,27.17,27.2,27.02,27.05,36257.0,27.0532,27.0831,26.9038,26.9337,36257.0
2025-03-11 13:30:00,27.03,27.12,26.97,27.03,72366.0,26.9138,27.0034,26.854,26.9138,72366.0
2025-03-11 14:00:00,27.04,27.37,27.03,27.34,97043.0,26.9237,27.2523,26.9138,27.2225,97043.0
2025-03-11 14:30:00,27.33,27.76,27.27,27.71,82662.0,27.2125,27.6406,27.1528,27.5909,82662.0
2025-03-11 15:00:00,27.69,27.72,27.52,27.66,70525.0,27.5709,27.6008,27.4017,27.5411,70525.0
2025-03-11 15:30:00,27.66,27.69,27.51,27.57,249537.0,27.5411,27.5709,27.3917,27.4515,249537.0
2025-03-12 09:30:00,27.54,27.66,26.64,26.87,107026.0,27.4216,27.5411,26.5255,26.7545,107026.0
2025-03-12 10:00:00,26.89,27.04,26.79,26.9,75320.0,26.7744,26.9237,26.6748,26.7843,75320.0
2025-03-12 10:30:00,26.89,26.97,26.73,26.89,78797.0,26.7744,26.854,26.6151,26.7744,78797.0
2025-03-12 11:00:00,26.9,26.92,26.73,26.92,39268.0,26.7843,26.8043,26.6151,26.8043,39268.0
2025-03-12 11:30:00,26.91,26.97,26.79,26.87,35940.0,26.7943,26.854,26.6748,26.7545,35940.0
2025-03-12 12:00:00,26.87,27.01,26.84,26.9,36268.0,26.7545,26.8939,26.7246,26.7843,36268.0
2025-03-12 12:30:00,26.89,26.96,26.8,26.8,34016.0,26.7744,26.8441,26.6848,26.6848,34016.0
2025-03-12 13:00:00,26.8,27.0,26.79,27.0,33896.0,26.6848,26.8839,26.6748,26.8839,33896.0
2025-03-12 13:30:00,26.99,27.02,26.81,26.82,47339.0,26.874,26.9038,26.6947,26.7047,47339.0
2025-03-12 14:00:00,26.82,27.03,26.82,27.01,45486.0,26.7047,26.9138,26.7047,26.8939,45486.0
2025-03-12 14:30:00,27.02,27.05,26.92,26.92,49396.0,26.9038,26.9337,26.8043,26.8043,49396.0
2025-03-12 15:00:00,26.92,26.96,26.85,26.93,62214.0,26.8043,26.8441,26.7346,26.8142,62214.0
2025-03-12 15:30:00,26.92,26.94,26.7,26.78,226236.0,26.8043,26.8242,26.5852,26.6649,226236.0
2025-03-13 09:30:00,26.68,27.18,26.6,26.97,38262.0,26.5653,27.0631,26.4856,26.854,38262.0
2025-03-13 10:00:00,26.94,27.15,26.86,26.87,48244.0,26.8242,27.0333,26.7445,26.7545,48244.0
2025-03-13 10:30:00,26.86,26.93,26.78,26.81,38110.0,26.7445,26.8142,26.6649,26.6947,38110.0
2025-03-13 11:00:00,26.81,26.84,26.71,26.74,23308.0,26.6947,26.7246,26.5952,26.625,23308.0
2025-03-13 11:30:00,26.74,26.8,26.62,26.67,39281.0,26.625,26.6848,26.5055,26.5553,39281.0
2025-03-13 12:00:00,26.66,26.73,26.63,26.69,37783.0,26.5454,26.6151,26.5155,26.5752,37783.0
2025-03-13 12:30:00,26.69,26.81,26.62,26.73,42236.0,26.5752,26.6947,26.5055,26.6151,42236.0
2025-03-13 13:00:00,26.73,26.75,26.47,26.52,37650.0,26.6151,26.635,26.3562,26.406,37650.0
2025-03-13 13:30:00,26.5,26.51,26.38,26.39,36580.0,26.3861,26.396,26.2666,26.2765,36580.0
2025-03-13 14:00:00,26.4,26.63,26.4,26.63,38315.0,26.2865,26.5155,26.2865,26.5155,38315.0
2025-03-13 14:30:00,26.63,26.67,26.57,26.65,47809.0,26.5155,26.5553,26.4558,26.5354,47809.0
2025-03-13 15:00:00,26.67,26.71,26.5,26.52,49483.0,26.5553,26.5952,26.3861,26.406,49483.0
2025-03-13 15:30:00,26.51,26.61,26.43,26.45,173966.0,26.396,26.4956,26.3164,26.3363,173966.0
2025-03-14 09:30:00,26.86,27.19,26.66,26.99,27588.0,26.7445,27.0731,26.5454,26.874,27588.0
2025-03-14 10:00:00,26.99,27.03,26.73,26.92,63554.0,26.874,26.9138,26.6151,26.8043,63554.0
2025-03-14 10:30:00,26.96,27.03,26.89,27.01,46356.0,26.8441,26.9138,26.7744,26.8939,46356.0
2025-03-14 11:00:00,27.02,27.08,26.99,27.07,25679.0,26.9038,26.9636,26.874,26.9536,25679.0
2025-03-14 11:30:00,27.08,27.14,26.98,27.05,23190.0,26.9636,27.0233,26.864,26.9337,23190.0
2025-03-14 12:00:00,27.04,27.06,26.88,26.99,44258.0,26.9237,26.9437,26.7644,26.874,44258.0
2025-03-14 12:30:00,26.98,27.16,26.97,27.16,44649.0,26.864,27.0432,26.854,27.0432,44649.0
2025-03-14 13:00:00,27.15,27.22,27.09,27.1,48386.0,27.0333,27.103,26.9735,26.9835,48386.0
2025-03-14 13:30:00,27.1,27.16,27.01,27.03,84377.0,26.9835,27.0432,26.8939,26.9138,84377.0
2025-03-14 14:00:00,27.03,27.07,26.99,27.02,67281.0,26.9138,26.9536,26.874,26.9038,67281.0
2025-03-14 14:30:00,27.02,27.15,27.02,27.14,61538.0,26.9038,27.0333,26.9038,27.0233,61538.0
2025-03-14 15:00:00,27.14,27.3,27.14,27.22,87100.0,27.0233,27.1826,27.0233,27.103,87100.0
2025-03-14 15:30:00,27.22,27.25,27.08,27.18,355263.0,27.103,27.1328,26.9636,27.0631,355263.0
2025-03-17 09:30:00,27.14,27.52,26.93,27.39,49036.0,27.0233,27.4017,26.8142,27.2722,49036.0
2025-03-17 10:00:00,27.35,27.5,27.28,27.46,58345.0,27.2324,27.3818,27.1627,27.3419,58345.0
2025-03-17 10:30:00,27.44,27.54,27.35,27.36,66911.0,27.322,27.4216,27.2324,27.2424,66911.0
2025-03-17 11:00:00,27.38,27.64,27.36,27.53,44667.0,27.2623,27.5212,27.2424,27.4116,44667.0
2025-03-17 11:30:00,27.53,27.53,27.43,27.45,28573.0,27.4116,27.4116,27.3121,27.332,28573.0
2025-03-17 12:00:00,27.47,27.57,27.42,27.44,33332.0,27.3519,27.4515,27.3021,27.322,33332.0
2025-03-17 12:30:00,27.43,27.48,27.34,27.44,31114.0,27.3121,27.3618,27.2225,27.322,31114.0
2025-03-17 13:00:00,27.44,27.64,27.41,27.59,46304.0,27.322,27.5212,27.2921,27.4714,46304.0
2025-03-17 13:30:00,27.61,27.74,27.59,27.72,31274.0,27.4913,27.6207,27.4714,27.6008,31274.0
2025-03-17 14:00:00,27.73,27.85,27.72,27.83,67724.0,27.6108,27.7303,27.6008,27.7103,67724.0
2025-03-17 14:30:00,27.82,27.97,27.78,27.92,70244.0,27.7004,27.8497,27.6606,27.8,70244.0
2025-03-17 15:00:00,27.93,27.95,27.73,27.82,58579.0,27.8099,27.8298,27.6108,27.7004,58579.0
2025-03-17 15:30:00,27.82,27.87,27.72,27.75,311582.0,27.7004,27.7502,27.6008,27.6307,311582.0
2025-03-18 09:30:00,27.74,28.03,27.66,27.92,42973.0,27.6207,27.9095,27.5411,27.8,42973.0
2025-03-18 10:00:00,27.91,28.1,27.91,28.0,46906.0,27.79,27.9792,27.79,27.8796,46906.0
2025-03-18 10:30:00,28.01,28.03,27.83,27.9,35645.0,27.8896,27.9095,27.7103,27.78,35645.0
2025-03-18 11:00:00,27.91,27.91,27.73,27.75,27079.0,27.79,27.79,27.6108,27.6307,27079.0
2025-03-18 11:30:00,27.75,27.8,27.66,27.69,32063.0,27.6307,27.6805,27.5411,27.5709,32063.0
2025-03-18 12:00:00,27.69,27.78,27.69,27.77,29919.0,27.5709,27.6606,27.5709,27.6506,29919.0
2025-03-18 12:30:00,27.77,27.78,27.64,27.66,30584.0,27.6506,27.6606,27.5212,27.5411,30584.0
2025-03-18 13:00:00,27.66,27.77,27.61,27.77,32049.0,27.5411,27.6506,27.4913,27.6506,32049.0
2025-03-18 13:30:00,27.78,27.92,27.78,27.82,22223.0,27.6606,27.8,27.6606,27.7004,22223.0
2025-03-18 14:00:00,27.83,27.86,27.77,27.78,38236.0,27.7103,27.7402,27.6506,27.6606,38236.0
2025-03-18 14:30:00,27.79,27.91,27.79,27.9,45635.0,27.6705,27.79,27.6705,27.78,45635.0
2025-03-18 15:00:00,27.9,27.9,27.69,27.76,45482.0,27.78,27.78,27.5709,27.6406,45482.0
2025-03-18 15:30:00,27.76,27.86,27.71,27.79,189217.0,27.6406,27.7402,27.5909,27.6705,189217.0
2025-03-19 09:30:00,27.82,28.04,27.68,27.83,29150.0,27.7004,27.9194,27.561,27.7103,29150.0
2025-03-19 10:00:00,27.85,28.01,27.81,27.98,19501.0,27.7303,27.8896,27.6904,27.8597,19501.0
2025-03-19 10:30:00,28.0,28.1,28.0,28.1,48119.0,27.8796,27.9792,27.8796,27.9792,48119.0
2025-03-19 11:00:00,28.11,28.19,28.1,28.15,27920.0,27.9891,28.0688,27.9792,28.029,27920.0
2025-03-19 11:30:00,28.15,28.21,28.13,28.17,30398.0,28.029,28.0887,28.0091,28.0489,30398.0
2025-03-19 12:00:00,28.17,28.21,28.04,28.09,31460.0,28.0489,28.0887,27.9194,27.9692,31460.0
2025-03-19 12:30:00,28.1,28.19,28.08,28.14,19451.0,27.9792,28.0688,27.9593,28.019,19451.0
2025-03-19 13:00:00,28.14,28.15,27.88,27.91,26907.0,28.019,28.029,27.7601,27.79,26907.0
2025-03-19 13:30:00,27.92,27.97,27.87,27.89,28603.0,27.8,27.8497,27.7502,27.7701,28603.0
2025-03-19 14:00:00,27.89,28.03,27.83,27.93,43182.0,27.7701,27.9095,27.7103,27.8099,43182.0
2025-03-19 14:30:00,27.94,28.2,27.92,28.16,65638.0,27.8199,28.0788,27.8,28.0389,65638.0
2025-03-19 15:00:00,28.15,28.25,27.86,27.89,46757.0,28.029,28.1285,27.7402,27.7701,46757.0
2025-03-19 15:30:00,27.91,28.13,27.91,27.99,156292.0,27.79,28.0091,27.79,27.8697,156292.0
2025-03-20 09:30:00,27.6,27.94,27.6,27.87,49825.0,27.4813,27.8199,27.4813,27.7502,49825.0
2025-03-20 10:00:00,27.85,28.04,27.85,27.97,22839.0,27.7303,27.9194,27.7303,27.8497,22839.0
2025-03-20 10:30:00,27.95,28.1,27.9,28.09,32069.0,27.8298,27.9792,27.78,27.9692,32069.0
2025-03-20 11:00:00,28.09,28.15,28.07,28.15,24342.0,27.9692,28.029,27.9493,28.029,24342.0
2025-03-20 11:30:00,28.16,28.16,28.05,28.06,23197.0,28.0389,28.0389,27.9294,27.9394,23197.0
2025-03-20 12:00:00,28.02,28.12,27.95,27.95,19243.0,27.8995,27.9991,27.8298,27.8298,19243.0
2025-03-20 12:30:00,27.96,27.97,27.83,27.86,20034.0,27.8398,27.8497,27.7103,27.7402,20034.0
2025-03-20 13:00:00,27.87,28.01,27.86,27.87,22352.0,27.7502,27.8896,27.7402,27.7502,22352.0
2025-03-20 13:30:00,27.88,27.95,27.81,27.82,21743.0,27.7601,27.8298,27.6904,27.7004,21743.0
2025-03-20 14:00:00,27.82,27.84,27.79,27.79,31571.0,27.7004,27.7203,27.6705,27.6705,31571.0
2025-03-20 14:30:00,27.78,27.85,27.75,27.79,27139.0,27.6606,27.7303,27.6307,27.6705,27139.0
2025-03-20 15:00:00,27.78,27.9,27.76,27.81,31159.0,27.6606,27.78,27.6406,27.6904,31159.0
2025-03-20 15:30:00,27.83,28.03,27.8,27.9,159356.0,27.7103,27.9095,27.6805,27.78,159356.0
2025-03-21 09:30:00,27.41,27.51,26.92,27.13,133403.0,27.2921,27.3917,26.8043,27.0134,133403.0
2025-03-21 10:00:00,27.11,27.11,26.88,26.93,30892.0,26.9934,26.9934,26.7644,26.8142,30892.0
2025-03-21 10:30:00,26.95,27.06,26.92,27.04,18399.0,26.8341,26.9437,26.8043,26.9237,18399.0
2025-03-21 11:00:00,27.04,27.07,26.92,26.92,23202.0,26.9237,26.9536,26.8043,26.8043,23202.0
2025-03-21 11:30:00,26.93,26.97,26.85,26.92,16000.0,26.8142,26.854,26.7346,26.8043,16000.0
2025-03-21 12:00:00,26.93,27.18,26.9,27.16,20141.0,26.8142,27.0631,26.7843,27.0432,20141.0
2025-03-21 12:30:00,27.15,27.21,27.1,27.21,17844.0,27.0333,27.093,26.9835,27.093,17844.0
2025-03-21 13:00:00,27.2,27.27,27.2,27.23,16961.0,27.0831,27.1528,27.0831,27.1129,16961.0
2025-03-21 13:30:00,27.26,27.37,27.21,27.25,15785.0,27.1428,27.2523,27.093,27.1328,15785.0
2025-03-21 14:00:00,27.29,27.36,27.27,27.3,24937.0,27.1727,27.2424,27.1528,27.1826,24937.0
2025-03-21 14:30:00,27.29,27.44,27.29,27.4,20850.0,27.1727,27.322,27.1727,27.2822,20850.0
2025-03-21 15:00:00,27.4,27.47,27.3,27.34,32058.0,27.2822,27.3519,27.1826,27.2225,32058.0
2025-03-21 15:30:00,27.34,27.35,27.13,27.15,408264.0,27.2225,27.2324,27.0134,27.0333,408264.0
2025-03-24 09:30:00,27.61,28.03,27.5,27.94,49328.0,27.4913,27.9095,27.3818,27.8199,49328.0
2025-03-24 10:00:00,27.95,28.05,27.95,28.02,34952.0,27.8298,27.9294,27.8298,27.8995,34952.0
2025-03-24 10:30:00,28.02,28.1,27.98,28.02,29393.0,27.8995,27.9792,27.8597,27.8995,29393.0
2025-03-24 11:00:00,28.02,28.02,27.93,27.96,17928.0,27.8995,27.8995,27.8099,27.8398,17928.0
2025-03-24 11:30:00,27.96,27.97,27.84,27.85,22932.0,27.8398,27.8497,27.7203,27.7303,22932.0
2025-03-24 12:00:00,27.85,27.93,27.84,27.84,24066.0,27.7303,27.8099,27.7203,27.7203,24066.0
2025-03-24 12:30:00,27.82,27.84,27.71,27.79,23581.0,27.7004,27.7203,27.5909,27.6705,23581.0
2025-03-24 13:00:00,27.79,27.86,27.75,27.79,19344.0,27.6705,27.7402,27.6307,27.6705,19344.0
2025-03-24 13:30:00,27.79,27.91,27.78,27.79,25257.0,27.6705,27.79,27.6606,27.6705,25257.0
2025-03-24 14:00:00,27.78,27.78,27.59,27.61,21153.0,27.6606,27.6606,27.4714,27.4913,21153.0
2025-03-24 14:30:00,27.61,27.76,27.61,27.75,32084.0,27.4913,27.6406,27.4913,27.6307,32084.0
2025-03-24 15:00:00,27.75,27.82,27.73,27.79,38667.0,27.6307,27.7004,27.6108,27.6705,38667.0
2025-03-24 15:30:00,27.78,27.86,27.74,27.79,148687.0,27.6606,27.7402,27.6207,27.6705,148687.0
2025-03-25 09:30:00,28.07,28.27,27.78,27.79,29906.0,27.9493,28.1485,27.6606,27.6705,29906.0
2025-03-25 10:00:00,27.77,27.93,27.64,27.81,23514.0,27.6506,27.8099,27.5212,27.6904,23514.0
2025-03-25 10:30:00,27.83,27.83,27.67,27.68,15278.0,27.7103,27.7103,27.551,27.561,15278.0
2025-03-25 11:00:00,27.7,27.86,27.68,27.83,19195.0,27.5809,27.7402,27.561,27.7103,19195.0
2025-03-25 11:30:00,27.84,27.92,27.75,27.81,23137.0,27.7203,27.8,27.6307,27.6904,23137.0
2025-03-25 12:00:00,27.82,27.93,27.77,27.88,11831.0,27.7004,27.8099,27.6506,27.7601,11831.0
2025-03-25 12:30:00,27.89,27.97,27.86,27.93,11375.0,27.7701,27.8497,27.7402,27.8099,11375.0
2025-03-25 13:00:00,27.94,28.0,27.85,27.85,14036.0,27.8199,27.8796,27.7303,27.7303,14036.0
2025-03-25 13:30:00,27.86,27.9,27.83,27.84,14990.0,27.7402,27.78,27.7103,27.7203,14990.0
2025-03-25 14:00:00,27.85,27.85,27.8,27.83,12777.0,27.7303,27.7303,27.6805,27.7103,12777.0
2025-03-25 14:30:00,27.82,27.84,27.73,27.78,22360.0,27.7004,27.7203,27.6108,27.6606,22360.0
2025-03-25 15:00:00,27.77,27.84,27.73,27.73,24993.0,27.6506,27.7203,27.6108,27.6108,24993.0
2025-03-25 15:30:00,27.74,27.9,27.58,27.85,220903.0,27.6207,27.78,27.4614,27.7303,220903.0
2025-03-26 09:30:00,27.75,28.15,27.61,27.82,15059.0,27.6307,28.029,27.4913,27.7004,15059.0
2025-03-26 10:00:00,27.86,28.0,27.76,27.79,18477.0,27.7402,27.8796,27.6406,27.6705,18477.0
2025-03-26 10:30:00,27.78,27.82,27.61,27.63,9895.0,27.6606,27.7004,27.4913,27.5112,9895.0
2025-03-26 11:00:00,27.63,27.69,27.44,27.44,17082.0,27.5112,27.5709,27.322,27.322,17082.0
2025-03-26 11:30:00,27.46,27.57,27.44,27.52,22168.0,27.3419,27.4515,27.322,27.4017,22168.0
2025-03-26 12:00:00,27.53,27.56,27.48,27.5,13026.0,27.4116,27.4415,27.3618,27.3818,13026.0
2025-03-26 12:30:00,27.53,27.67,27.48,27.51,18463.0,27.4116,27.551,27.3618,27.3917,18463.0
2025-03-26 13:00:00,27.5,27.55,27.34,27.34,21036.0,27.3818,27.4315,27.2225,27.2225,21036.0
2025-03-26 13:30:00,27.32,27.33,27.21,27.24,34355.0,27.2025,27.2125,27.093,27.1229,34355.0
2025-03-26 14:00:00,27.25,27.37,27.22,27.35,13436.0,27.1328,27.2523,27.103,27.2324,13436.0
2025-03-26 14:30:00,27.33,27.38,27.29,27.38,16094.0,27.2125,27.2623,27.1727,27.2623,16094.0
2025-03-26 15:00:00,27.38,27.45,27.31,27.32,61554.0,27.2623,27.332,27.1926,27.2025,61554.0
2025-03-26 15:30:00,27.32,27.46,27.28,27.45,273660.0,27.2025,27.3419,27.1627,27.332,273660.0
2025-03-27 09:30:00,27.26,27.36,26.02,26.33,95449.0,27.1428,27.2424,25.9081,26.2168,95449.0
2025-03-27 10:00:00,26.33,26.45,25.94,25.99,117329.0,26.2168,26.3363,25.8285,25.8783,117329.0
2025-03-27 10:30:00,25.99,26.16,25.81,25.98,153462.0,25.8783,26.0475,25.699,25.8683,153462.0
2025-03-27 11:00:00,25.98,26.24,25.96,26.02,45344.0,25.8683,26.1272,25.8484,25.9081,45344.0
2025-03-27 11:30:00,26.02,26.1,25.91,25.97,44515.0,25.9081,25.9878,25.7986,25.8583,44515.0
2025-03-27 12:00:00,25.96,26.0,25.88,25.89,55907.0,25.8484,25.8882,25.7687,25.7787,55907.0
2025-03-27 12:30:00,25.91,25.94,25.54,25.54,76489.0,25.7986,25.8285,25.4302,25.4302,76489.0
2025-03-27 13:00:00,25.54,25.69,25.4,25.6,67186.0,25.4302,25.5795,25.2908,25.4899,67186.0
2025-03-27 13:30:00,25.6,25.62,25.38,25.42,57270.0,25.4899,25.5098,25.2709,25.3107,57270.0
2025-03-27 14:00:00,25.42,25.65,25.4,25.62,80800.0,25.3107,25.5397,25.2908,25.5098,80800.0
2025-03-27 14:30:00,25.63,26.0,25.57,25.89,158155.0,25.5198,25.8882,25.4601,25.7787,158155.0
2025-03-27 15:00:00,25.9,26.09,25.88,26.05,187209.0,25.7886,25.9778,25.7687,25.938,187209.0
2025-03-27 15:30:00,26.04,26.14,25.92,26.12,557138.0,25.928,26.0276,25.8086,26.0077,557138.0
2025-03-28 09:30:00,25.87,26.0,25.37,25.43,69376.0,25.7588,25.8882,25.2609,25.3207,69376.0
2025-03-28 10:00:00,25.37,25.49,25.16,25.19,52089.0,25.2609,25.3804,25.0518,25.0817,52089.0
2025-03-28 10:30:00,25.19,25.26,25.03,25.05,96444.0,25.0817,25.1514,24.9224,24.9423,96444.0
2025-03-28 11:00:00,25.03,25.03,24.78,24.81,131809.0,24.9224,24.9224,24.6735,24.7033,131809.0
2025-03-28 11:30:00,24.81,24.93,24.78,24.78,56842.0,24.7033,24.8228,24.6735,24.6735,56842.0
2025-03-28 12:00:00,24.78,24.91,24.6,24.64,176128.0,24.6735,24.8029,24.4942,24.5341,176128.0
2025-03-28 12:30:00,24.65,24.75,24.61,24.69,42630.0,24.544,24.6436,24.5042,24.5838,42630.0
2025-03-28 13:00:00,24.69,24.69,24.42,24.44,61990.0,24.5838,24.5838,24.315,24.3349,61990.0
2025-03-28 13:30:00,24.45,24.6,24.45,24.54,81897.0,24.3449,24.4942,24.3449,24.4345,81897.0
2025-03-28 14:00:00,24.53,24.7,24.48,24.51,103567.0,24.4245,24.5938,24.3747,24.4046,103567.0
2025-03-28 14:30:00,24.52,24.55,24.42,24.5,125942.0,24.4146,24.4444,24.315,24.3947,125942.0
2025-03-28 15:00:00,24.5,24.64,24.46,24.64,260729.0,24.3947,24.5341,24.3548,24.5341,260729.0
2025-03-28 15:30:00,24.64,24.9,24.51,24.75,795850.0,24.5341,24.7929,24.4046,24.6436,795850.0
2025-03-31 09:30:00,24.38,24.4,23.69,23.97,88797.0,24.2752,24.2951,23.5881,23.8669,88797.0
2025-03-31 10:00:00,24.0,24.0,23.75,23.8,73131.0,23.8968,23.8968,23.6479,23.6977,73131.0
2025-03-31 10:30:00,23.81,24.05,23.81,23.93,115341.0,23.7076,23.9466,23.7076,23.8271,115341.0
2025-03-31 11:00:00,23.94,24.04,23.94,24.01,72578.0,23.8371,23.9366,23.8371,23.9068,72578.0
2025-03-31 11:30:00,23.98,24.15,23.98,24.12,58642.0,23.8769,24.0462,23.8769,24.0163,58642.0
2025-03-31 12:00:00,24.13,24.18,23.94,24.18,70377.0,24.0263,24.076,23.8371,24.076,70377.0
2025-03-31 12:30:00,24.16,24.2,24.06,24.08,56917.0,24.0561,24.096,23.9566,23.9765,56917.0
2025-03-31 13:00:00,24.08,24.21,24.05,24.05,44277.0,23.9765,24.1059,23.9466,23.9466,44277.0
2025-03-31 13:30:00,24.08,24.18,24.06,24.09,57852.0,23.9765,24.076,23.9566,23.9864,57852.0
2025-03-31 14:00:00,24.09,24.31,24.09,24.25,112965.0,23.9864,24.2055,23.9864,24.1457,112965.0
2025-03-31 14:30:00,24.25,24.36,24.24,24.27,52808.0,24.1457,24.2553,24.1358,24.1657,52808.0
2025-03-31 15:00:00,24.27,24.41,24.26,24.3,77129.0,24.1657,24.305,24.1557,24.1955,77129.0
2025-03-31 15:30:00,24.29,24.53,24.24,24.27,397026.0,24.1856,24.4245,24.1358,24.1657,397026.0
2025-04-01 09:30:00,24.2,24.22,23.68,23.82,160919.0,24.096,24.1159,23.5782,23.7176,160919.0
2025-04-01 10:00:00,23.8,23.96,23.71,23.75,52533.0,23.6977,23.857,23.6081,23.6479,52533.0
2025-04-01 10:30:00,23.75,24.13,23.72,24.12,37244.0,23.6479,24.0263,23.618,24.0163,37244.0
2025-04-01 11:00:00,24.1,24.42,24.1,24.2,66943.0,23.9964,24.315,23.9964,24.096,66943.0
2025-04-01 11:30:00,24.2,24.39,24.19,24.36,33676.0,24.096,24.2851,24.086,24.2553,33676.0
2025-04-01 12:00:00,24.35,24.41,24.29,24.29,25582.0,24.2453,24.305,24.1856,24.1856,25582.0
2025-04-01 12:30:00,24.29,24.36,24.2,24.33,34309.0,24.1856,24.2553,24.096,24.2254,34309.0
2025-04-01 13:00:00,24.36,24.41,24.25,24.26,50292.0,24.2553,24.305,24.1457,24.1557,50292.0
2025-04-01 13:30:00,24.27,24.35,24.21,24.22,70331.0,24.1657,24.2453,24.1059,24.1159,70331.0
2025-04-01 14:00:00,24.22,24.23,24.11,24.14,56366.0,24.1159,24.1258,24.0063,24.0362,56366.0
2025-04-01 14:30:00,24.14,24.21,24.08,24.14,64885.0,24.0362,24.1059,23.9765,24.0362,64885.0
2025-04-01 15:00:00,24.14,24.28,24.14,24.23,81579.0,24.0362,24.1756,24.0362,24.1258,81579.0
2025-04-01 15:30:00,24.23,24.31,24.19,24.23,278439.0,24.1258,24.2055,24.086,24.1258,278439.0
2025-04-02 09:30:00,23.9,24.63,23.88,24.35,58368.0,23.7972,24.5241,23.7773,24.2453,58368.0
2025-04-02 10:00:00,24.34,24.49,24.21,24.32,38290.0,24.2353,24.3847,24.1059,24.2154,38290.0
2025-04-02 10:30:00,24.31,24.42,24.28,24.35,56991.0,24.2055,24.315,24.1756,24.2453,56991.0
2025-04-02 11:00:00,24.33,24.48,24.3,24.44,36098.0,24.2254,24.3747,24.1955,24.3349,36098.0
2025-04-02 11:30:00,24.45,24.55,24.36,24.42,50896.0,24.3449,24.4444,24.2553,24.315,50896.0
2025-04-02 12:00:00,24.4,24.58,24.39,24.58,57454.0,24.2951,24.4743,24.2851,24.4743,57454.0
2025-04-02 12:30:00,24.58,24.74,24.57,24.71,37374.0,24.4743,24.6336,24.4644,24.6038,37374.0
2025-04-02 13:00:00,24.73,24.92,24.7,24.72,39634.0,24.6237,24.8129,24.5938,24.6137,39634.0
2025-04-02 13:30:00,24.71,24.71,24.45,24.45,50675.0,24.6038,24.6038,24.3449,24.3449,50675.0
2025-04-02 14:00:00,24.45,24.48,24.32,24.32,48212.0,24.3449,24.3747,24.2154,24.2154,48212.0
2025-04-02 14:30:00,24.32,24.53,24.31,24.38,62214.0,24.2154,24.4245,24.2055,24.2752,62214.0
2025-04-02 15:00:00,24.38,24.51,24.38,24.49,78208.0,24.2752,24.4046,24.2752,24.3847,78208.0
2025-04-02 15:30:00,24.48,24.66,24.47,24.61,321206.0,24.3747,24.554,24.3648,24.5042,321206.0
2025-04-03 09:30:00,22.98,23.41,21.76,21.99,241447.0,22.8812,23.3093,21.6664,21.8955,241447.0
2025-04-03 10:00:00,22.0,22.07,21.76,21.79,178239.0,21.9054,21.9751,21.6664,21.6963,178239.0
2025-04-03 10:30:00,21.79,21.8,21.24,21.24,127330.0,21.6963,21.7063,21.1487,21.1487,127330.0
2025-04-03 11:00:00,21.24,21.32,21.01,21.09,130475.0,21.1487,21.2283,20.9197,20.9993,130475.0
2025-04-03 11:30:00,21.06,21.18,20.91,20.93,124933.0,20.9695,21.0889,20.8201,20.84,124933.0
2025-04-03 12:00:00,20.93,21.24,20.9,21.17,189374.0,20.84,21.1487,20.8101,21.079,189374.0
2025-04-03 12:30:00,21.17,21.25,20.89,20.89,187213.0,21.079,21.1586,20.8002,20.8002,187213.0
2025-04-03 13:00:00,20.89,21.0,20.71,20.78,184196.0,20.8002,20.9097,20.621,20.6907,184196.0
2025-04-03 13:30:00,20.78,21.02,20.78,21.0,161355.0,20.6907,20.9296,20.6907,20.9097,161355.0
2025-04-03 14:00:00,21.01,21.03,20.54,20.58,109098.0,20.9197,20.9396,20.4517,20.4915,109098.0
2025-04-03 14:30:00,20.58,20.62,20.5,20.58,202914.0,20.4915,20.5313,20.4119,20.4915,202914.0
2025-04-03 15:00:00,20.55,20.61,20.23,20.39,155289.0,20.4616,20.5214,20.143,20.3023,155289.0
2025-04-03 15:30:00,20.39,20.39,20.09,20.22,709138.0,20.3023,20.3023,20.0036,20.1331,709138.0
2025-04-04 09:30:00,19.64,19.64,18.33,18.54,184845.0,19.5556,19.5556,18.2512,18.4603,184845.0
2025-04-04 10:00:00,18.52,18.58,18.01,18.02,184531.0,18.4404,18.5001,17.9326,17.9425,184531.0
2025-04-04 10:30:00,18.02,18.11,17.5,17.94,301564.0,17.9425,18.0321,17.4248,17.8629,301564.0
2025-04-04 11:00:00,17.92,18.97,17.87,18.54,256389.0,17.843,18.8884,17.7932,18.4603,256389.0
2025-04-04 11:30:00,18.56,18.86,18.43,18.57,223366.0,18.4802,18.7789,18.3508,18.4902,223366.0
2025-04-04 12:00:00,18.57,18.81,18.38,18.41,167525.0,18.4902,18.7291,18.301,18.3308,167525.0
2025-04-04 12:30:00,18.41,18.56,18.31,18.36,81200.0,18.3308,18.4802,18.2313,18.2811,81200.0
2025-04-04 13:00:00,18.36,18.56,18.3,18.55,152992.0,18.2811,18.4802,18.2213,18.4702,152992.0
2025-04-04 13:30:00,18.54,18.84,18.37,18.76,139951.0,18.4603,18.759,18.291,18.6793,139951.0
2025-04-04 14:00:00,18.77,18.82,18.39,18.41,124530.0,18.6893,18.7391,18.3109,18.3308,124530.0
2025-04-04 14:30:00,18.42,18.49,18.31,18.36,138858.0,18.3408,18.4105,18.2313,18.2811,138858.0
2025-04-04 15:00:00,18.37,18.67,18.23,18.59,227147.0,18.291,18.5897,18.1516,18.5101,227147.0
2025-04-04 15:30:00,18.58,18.79,18.53,18.72,777010.0,18.5001,18.7092,18.4503,18.6395,777010.0
2025-04-07 09:30:00,17.7,18.49,17.61,18.39,223902.0,17.6239,18.4105,17.5343,18.3109,223902.0
2025-04-07 10:00:00,18.4,20.17,18.4,18.8,352842.0,18.3209,20.0833,18.3209,18.7192,352842.0
2025-04-07 10:30:00,18.8,19.32,18.51,19.16,208871.0,18.7192,19.2369,18.4304,19.0776,208871.0
2025-04-07 11:00:00,19.14,19.31,18.43,18.55,270464.0,19.0577,19.227,18.3508,18.4702,270464.0
2025-04-07 11:30:00,18.61,19.07,18.58,18.81,126832.0,18.53,18.988,18.5001,18.7291,126832.0
2025-04-07 12:00:00,18.82,18.83,18.46,18.57,127869.0,18.7391,18.749,18.3806,18.4902,127869.0
2025-04-07 12:30:00,18.57,18.75,18.15,18.18,117042.0,18.4902,18.6694,18.072,18.1018,117042.0
2025-04-07 13:00:00,18.2,18.8,18.19,18.79,150770.0,18.1217,18.7192,18.1118,18.7092,150770.0
2025-04-07 13:30:00,18.8,19.04,18.61,18.88,146382.0,18.7192,18.9581,18.53,18.7988,146382.0
2025-04-07 14:00:00,18.89,18.93,18.45,18.45,178313.0,18.8088,18.8486,18.3707,18.3707,178313.0
2025-04-07 14:30:00,18.46,18.76,18.41,18.45,137255.0,18.3806,18.6793,18.3308,18.3707,137255.0
2025-04-07 15:00:00,18.45,18.88,18.45,18.68,169050.0,18.3707,18.7988,18.3707,18.5997,169050.0
2025-04-07 15:30:00,18.67,19.03,18.67,18.89,526532.0,18.5897,18.9482,18.5897,18.8088,526532.0
2025-04-08 09:30:00,19.79,19.79,18.82,19.01,177512.0,19.7049,19.7049,18.7391,18.9283,177512.0
2025-04-08 10:00:00,19.01,19.08,18.78,18.88,165942.0,18.9283,18.998,18.6993,18.7988,165942.0
2025-04-08 10:30:00,18.91,19.03,18.45,18.45,94384.0,18.8287,18.9482,18.3707,18.3707,94384.0
2025-04-08 11:00:00,18.51,18.61,18.26,18.35,116019.0,18.4304,18.53,18.1815,18.2711,116019.0
2025-04-08 11:30:00,18.35,18.69,18.33,18.54,154779.0,18.2711,18.6096,18.2512,18.4603,154779.0
2025-04-08 12:00:00,18.53,18.63,18.25,18.32,47476.0,18.4503,18.5499,18.1715,18.2412,47476.0
2025-04-08 12:30:00,18.32,18.34,17.85,17.85,70300.0,18.2412,18.2611,17.7733,17.7733,70300.0
2025-04-08 13:00:00,17.85,17.94,17.64,17.7,123608.0,17.7733,17.8629,17.5642,17.6239,123608.0
2025-04-08 13:30:00,17.72,18.09,17.67,17.98,80613.0,17.6438,18.0122,17.594,17.9027,80613.0
2025-04-08 14:00:00,17.95,18.01,17.76,17.78,74405.0,17.8728,17.9326,17.6836,17.7036,74405.0
2025-04-08 14:30:00,17.78,18.08,17.72,17.73,89953.0,17.7036,18.0023,17.6438,17.6538,89953.0
2025-04-08 15:00:00,17.74,17.74,17.43,17.69,160173.0,17.6637,17.6637,17.3551,17.6139,160173.0
2025-04-08 15:30:00,17.69,17.75,17.4,17.7,576454.0,17.6139,17.6737,17.3252,17.6239,576454.0
2025-04-09 09:30:00,17.34,18.29,17.32,17.78,195425.0,17.2654,18.2114,17.2455,17.7036,195425.0
2025-04-09 10:00:00,17.79,17.98,17.54,17.66,99835.0,17.7135,17.9027,17.4646,17.5841,99835.0
2025-04-09 10:30:00,17.68,17.91,17.54,17.57,154971.0,17.604,17.833,17.4646,17.4945,154971.0
2025-04-09 11:00:00,17.6,18.07,17.59,17.9,75691.0,17.5243,17.9923,17.5144,17.823,75691.0
2025-04-09 11:30:00,17.91,18.09,17.79,17.83,203569.0,17.833,18.0122,17.7135,17.7533,203569.0
2025-04-09 12:00:00,17.83,18.17,17.77,18.02,150286.0,17.7533,18.0919,17.6936,17.9425,150286.0
2025-04-09 12:30:00,18.0,18.07,17.92,17.94,68996.0,17.9226,17.9923,17.843,17.8629,68996.0
2025-04-09 13:00:00,17.97,19.67,17.94,19.2,637867.0,17.8927,19.5854,17.8629,19.1174,637867.0
2025-04-09 13:30:00,19.23,20.3,19.1,20.25,506094.0,19.1473,20.2127,19.0179,20.1629,506094.0
2025-04-09 14:00:00,20.43,21.08,20.25,21.03,227603.0,20.3422,20.9894,20.1629,20.9396,227603.0
2025-04-09 14:30:00,20.97,21.29,20.29,20.3,266804.0,20.8798,21.1985,20.2028,20.2127,266804.0
2025-04-09 15:00:00,20.28,20.8,20.18,20.69,194602.0,20.1928,20.7106,20.0932,20.601,194602.0
2025-04-09 15:30:00,20.69,20.98,20.53,20.9,761292.0,20.601,20.8898,20.4417,20.8101,761292.0
2025-04-10 09:30:00,20.48,20.48,19.38,19.39,138083.0,20.3919,20.3919,19.2967,19.3066,138083.0
2025-04-10 10:00:00,19.35,19.9,19.27,19.73,87236.0,19.2668,19.8144,19.1871,19.6452,87236.0
2025-04-10 10:30:00,19.73,19.74,19.34,19.44,115241.0,19.6452,19.6551,19.2568,19.3564,115241.0
2025-04-10 11:00:00,19.43,19.52,19.12,19.18,108706.0,19.3465,19.4361,19.0378,19.0975,108706.0
2025-04-10 11:30:00,19.2,19.25,18.99,19.12,114757.0,19.1174,19.1672,18.9084,19.0378,114757.0
2025-04-10 12:00:00,19.1,19.31,18.82,19.0,110138.0,19.0179,19.227,18.7391,18.9183,110138.0
2025-04-10 12:30:00,19.0,19.49,18.98,19.38,87141.0,18.9183,19.4062,18.8984,19.2967,87141.0
2025-04-10 13:00:00,19.38,19.6,18.9,19.27,139724.0,19.2967,19.5157,18.8187,19.1871,139724.0
2025-04-10 13:30:00,19.29,19.74,19.23,19.64,120650.0,19.2071,19.6551,19.1473,19.5556,120650.0
2025-04-10 14:00:00,19.62,19.81,19.37,19.7,62827.0,19.5356,19.7248,19.2867,19.6153,62827.0
2025-04-10 14:30:00,19.67,19.73,19.34,19.53,70302.0,19.5854,19.6452,19.2568,19.446,70302.0
2025-04-10 15:00:00,19.5,19.72,19.41,19.41,93765.0,19.4162,19.6352,19.3265,19.3265,93765.0
2025-04-10 15:30:00,19.4,19.55,19.16,19.44,437226.0,19.3166,19.4659,19.0776,19.3564,437226.0
2025-04-11 09:30:00,19.43,19.55,18.81,19.17,59030.0,19.3465,19.4659,18.7291,19.0876,59030.0
2025-04-11 10:00:00,19.17,19.31,18.84,18.86,46681.0,19.0876,19.227,18.759,18.7789,46681.0
2025-04-11 10:30:00,18.86,19.16,18.83,18.86,33148.0,18.7789,19.0776,18.749,18.7789,33148.0
2025-04-11 11:00:00,18.92,19.14,18.73,18.91,32887.0,18.8387,19.0577,18.6495,18.8287,32887.0
2025-04-11 11:30:00,18.89,19.09,18.88,19.03,47616.0,18.8088,19.0079,18.7988,18.9482,47616.0
2025-04-11 12:00:00,19.01,19.15,19.0,19.06,21016.0,18.9283,19.0677,18.9183,18.9781,21016.0
2025-04-11 12:30:00,19.08,19.48,19.08,19.43,68174.0,18.998,19.3962,18.998,19.3465,68174.0
2025-04-11 13:00:00,19.41,19.55,19.16,19.19,77348.0,19.3265,19.4659,19.0776,19.1075,77348.0
2025-04-11 13:30:00,19.22,19.68,19.15,19.58,46244.0,19.1374,19.5954,19.0677,19.4958,46244.0
2025-04-11 14:00:00,19.58,19.58,19.27,19.37,59809.0,19.4958,19.4958,19.1871,19.2867,59809.0
2025-04-11 14:30:00,19.37,19.46,19.22,19.3,55367.0,19.2867,19.3763,19.1374,19.217,55367.0
2025-04-11 15:00:00,19.28,19.51,19.27,19.33,158037.0,19.1971,19.4261,19.1871,19.2469,158037.0
2025-04-11 15:30:00,19.34,19.57,19.29,19.56,353641.0,19.2568,19.4859,19.2071,19.4759,353641.0
2025-04-14 09:30:00,20.06,20.14,19.28,19.41,61893.0,19.9738,20.0534,19.1971,19.3265,61893.0
2025-04-14 10:00:00,19.41,19.71,19.33,19.71,41276.0,19.3265,19.6253,19.2469,19.6253,41276.0
2025-04-14 10:30:00,19.71,19.77,19.57,19.61,25342.0,19.6253,19.685,19.4859,19.5257,25342.0
2025-04-14 11:00:00,19.6,19.63,19.39,19.41,26605.0,19.5157,19.5456,19.3066,19.3265,26605.0
2025-04-14 11:30:00,19.41,19.47,19.1,19.11,38030.0,19.3265,19.3863,19.0179,19.0278,38030.0
2025-04-14 12:00:00,19.12,19.47,19.1,19.36,71812.0,19.0378,19.3863,19.0179,19.2768,71812.0
2025-04-14 12:30:00,19.36,19.79,19.35,19.68,96397.0,19.2768,19.7049,19.2668,19.5954,96397.0
2025-04-14 13:00:00,19.7,19.98,19.68,19.81,116320.0,19.6153,19.8941,19.5954,19.7248,116320.0
2025-04-14 13:30:00,19.82,19.95,19.74,19.84,89063.0,19.7348,19.8642,19.6551,19.7547,89063.0
2025-04-14 14:00:00,19.82,20.0,19.82,19.98,53506.0,19.7348,19.914,19.7348,19.8941,53506.0
2025-04-14 14:30:00,19.98,20.17,19.96,20.14,135735.0,19.8941,20.0833,19.8742,20.0534,135735.0
2025-04-14 15:00:00,20.14,20.25,20.12,20.19,121404.0,20.0534,20.1629,20.0335,20.1032,121404.0
2025-04-14 15:30:00,20.2,20.22,19.97,19.99,444865.0,20.1131,20.1331,19.8841,19.9041,444865.0
2025-04-15 09:30:00,19.84,19.99,19.63,19.8,49023.0,19.7547,19.9041,19.5456,19.7149,49023.0
2025-04-15 10:00:00,19.77,20.06,19.63,19.65,49406.0,19.685,19.9738,19.5456,19.5655,49406.0
2025-04-15 10:30:00,19.67,19.77,19.59,19.73,33468.0,19.5854,19.685,19.5058,19.6452,33468.0
2025-04-15 11:00:00,19.74,19.8,19.64,19.71,39668.0,19.6551,19.7149,19.5556,19.6253,39668.0
2025-04-15 11:30:00,19.72,19.82,19.69,19.75,43032.0,19.6352,19.7348,19.6053,19.6651,43032.0
2025-04-15 12:00:00,19.74,19.8,19.7,19.71,38912.0,19.6551,19.7149,19.6153,19.6253,38912.0
2025-04-15 12:30:00,19.71,19.76,19.59,19.64,50880.0,19.6253,19.675,19.5058,19.5556,50880.0
2025-04-15 13:00:00,19.64,19.65,19.49,19.51,53124.0,19.5556,19.5655,19.4062,19.4261,53124.0
2025-04-15 13:30:00,19.51,19.61,19.5,19.53,42411.0,19.4261,19.5257,19.4162,19.446,42411.0
2025-04-15 14:00:00,19.5,19.54,19.45,19.5,56388.0,19.4162,19.456,19.3664,19.4162,56388.0
2025-04-15 14:30:00,19.51,19.63,19.49,19.58,44373.0,19.4261,19.5456,19.4062,19.4958,44373.0
2025-04-15 15:00:00,19.57,19.61,19.51,19.57,65863.0,19.4859,19.5257,19.4261,19.4859,65863.0
2025-04-15 15:30:00,19.57,19.76,19.52,19.75,305736.0,19.4859,19.675,19.4361,19.6651,305736.0
2025-04-16 09:30:00,19.66,19.93,19.33,19.47,117088.0,19.5755,19.8443,19.2469,19.3863,117088.0
2025-04-16 10:00:00,19.5,19.7,19.48,19.52,21088.0,19.4162,19.6153,19.3962,19.4361,21088.0
2025-04-16 10:30:00,19.54,19.63,19.45,19.56,27221.0,19.456,19.5456,19.3664,19.4759,27221.0
2025-04-16 11:00:00,19.59,19.8,19.57,19.8,57271.0,19.5058,19.7149,19.4859,19.7149,57271.0
2025-04-16 11:30:00,19.78,19.79,19.47,19.47,51069.0,19.695,19.7049,19.3863,19.3863,51069.0
2025-04-16 12:00:00,19.49,19.61,19.46,19.52,47713.0,19.4062,19.5257,19.3763,19.4361,47713.0
2025-04-16 12:30:00,19.53,19.55,19.44,19.46,29837.0,19.446,19.4659,19.3564,19.3763,29837.0
2025-04-16 13:00:00,19.44,19.54,19.4,19.52,25591.0,19.3564,19.456,19.3166,19.4361,25591.0
2025-04-16 13:30:00,19.5,19.5,19.09,19.1,20025.0,19.4162,19.4162,19.0079,19.0179,20025.0
2025-04-16 14:00:00,19.12,19.21,19.07,19.14,32539.0,19.0378,19.1274,18.988,19.0577,32539.0
2025-04-16 14:30:00,19.15,19.15,18.96,18.97,31425.0,19.0677,19.0677,18.8785,18.8884,31425.0
2025-04-16 15:00:00,18.98,19.01,18.87,18.9,43671.0,18.8984,18.9283,18.7889,18.8187,43671.0
2025-04-16 15:30:00,18.91,19.22,18.91,19.17,277669.0,18.8287,19.1374,18.8287,19.0876,277669.0
2025-04-17 09:30:00,19.1,19.49,18.98,19.19,39811.0,19.0179,19.4062,18.8984,19.1075,39811.0
2025-04-17 10:00:00,19.18,19.32,19.14,19.15,75399.0,19.0975,19.2369,19.0577,19.0677,75399.0
2025-04-17 10:30:00,19.16,19.29,19.08,19.14,29923.0,19.0776,19.2071,18.998,19.0577,29923.0
2025-04-17 11:00:00,19.15,19.35,19.15,19.24,25289.0,19.0677,19.2668,19.0677,19.1573,25289.0
2025-04-17 11:30:00,19.26,19.41,19.26,19.29,16762.0,19.1772,19.3265,19.1772,19.2071,16762.0
2025-04-17 12:00:00,19.3,19.4,19.21,19.35,54748.0,19.217,19.3166,19.1274,19.2668,54748.0
2025-04-17 12:30:00,19.33,19.47,19.31,19.45,66973.0,19.2469,19.3863,19.227,19.3664,66973.0
2025-04-17 13:00:00,19.45,19.46,19.27,19.28,49481.0,19.3664,19.3763,19.1871,19.1971,49481.0
2025-04-17 13:30:00,19.3,19.53,19.3,19.48,29823.0,19.217,19.446,19.217,19.3962,29823.0
2025-04-17 14:00:00,19.48,19.53,19.44,19.5,36015.0,19.3962,19.446,19.3564,19.4162,36015.0
2025-04-17 14:30:00,19.5,19.56,19.34,19.35,55825.0,19.4162,19.4759,19.2568,19.2668,55825.0
2025-04-17 15:00:00,19.37,19.42,19.32,19.36,47033.0,19.2867,19.3365,19.2369,19.2768,47033.0
2025-04-17 15:30:00,19.36,19.48,19.29,19.46,352905.0,19.2768,19.3962,19.2071,19.3763,352905.0
2025-04-21 09:30:00,19.13,19.27,18.68,18.71,49642.0,19.0477,19.1871,18.5997,18.6296,49642.0
2025-04-21 10:00:00,18.72,18.91,18.68,18.79,23309.0,18.6395,18.8287,18.5997,18.7092,23309.0
2025-04-21 10:30:00,18.76,18.86,18.73,18.77,17596.0,18.6793,18.7789,18.6495,18.6893,17596.0
2025-04-21 11:00:00,18.77,18.79,18.66,18.68,20615.0,18.6893,18.7092,18.5798,18.5997,20615.0
2025-04-21 11:30:00,18.69,18.69,18.57,18.61,16980.0,18.6096,18.6096,18.4902,18.53,16980.0
2025-04-21 12:00:00,18.62,18.72,18.59,18.68,43856.0,18.5399,18.6395,18.5101,18.5997,43856.0
2025-04-21 12:30:00,18.69,18.83,18.69,18.72,36687.0,18.6096,18.749,18.6096,18.6395,36687.0
2025-04-21 13:00:00,18.71,18.79,18.69,18.75,42324.0,18.6296,18.7092,18.6096,18.6694,42324.0
2025-04-21 13:30:00,18.73,18.85,18.7,18.73,125886.0,18.6495,18.769,18.6196,18.6495,125886.0
2025-04-21 14:00:00,18.72,18.74,18.68,18.69,53219.0,18.6395,18.6594,18.5997,18.6096,53219.0
2025-04-21 14:30:00,18.69,18.75,18.64,18.66,65391.0,18.6096,18.6694,18.5599,18.5798,65391.0
2025-04-21 15:00:00,18.66,18.82,18.66,18.82,137469.0,18.5798,18.7391,18.5798,18.7391,137469.0
2025-04-21 15:30:00,18.83,18.95,18.77,18.88,349192.0,18.749,18.8685,18.6893,18.7988,349192.0
2025-04-22 09:30:00,19.22,19.4,19.18,19.21,35741.0,19.1374,19.3166,19.0975,19.1274,35741.0
2025-04-22 10:00:00,19.18,19.3,19.08,19.09,57639.0,19.0975,19.217,18.998,19.0079,57639.0
2025-04-22 10:30:00,19.09,19.27,19.09,19.15,106301.0,19.0079,19.1871,19.0079,19.0677,106301.0
2025-04-22 11:00:00,19.14,19.29,19.14,19.17,119242.0,19.0577,19.2071,19.0577,19.0876,119242.0
2025-04-22 11:30:00,19.19,19.22,19.1,19.2,118074.0,19.1075,19.1374,19.0179,19.1174,118074.0
2025-04-22 12:00:00,19.2,19.51,19.2,19.49,142767.0,19.1174,19.4261,19.1174,19.4062,142767.0
2025-04-22 12:30:00,19.49,19.52,19.38,19.39,50274.0,19.4062,19.4361,19.2967,19.3066,50274.0
2025-04-22 13:00:00,19.39,19.44,19.14,19.16,104730.0,19.3066,19.3564,19.0577,19.0776,104730.0
2025-04-22 13:30:00,19.16,19.34,19.15,19.27,56231.0,19.0776,19.2568,19.0677,19.1871,56231.0
2025-04-22 14:00:00,19.27,19.46,19.27,19.42,55135.0,19.1871,19.3763,19.1871,19.3365,55135.0
2025-04-22 14:30:00,19.42,19.54,19.39,19.49,163226.0,19.3365,19.456,19.3066,19.4062,163226.0
2025-04-22 15:00:00,19.49,19.51,19.39,19.4,84397.0,19.4062,19.4261,19.3066,19.3166,84397.0
2025-04-22 15:30:00,19.39,19.62,19.39,19.55,353900.0,19.3066,19.5356,19.3066,19.4659,353900.0
2025-04-23 09:30:00,20.5,21.25,20.49,20.96,67277.0,20.4119,21.1586,20.4019,20.8699,67277.0
2025-04-23 10:00:00,21.03,21.18,20.7,20.81,75703.0,20.9396,21.0889,20.611,20.7205,75703.0
2025-04-23 10:30:00,20.77,20.79,20.5,20.63,48853.0,20.6807,20.7006,20.4119,20.5413,48853.0
2025-04-23 11:00:00,20.61,20.72,20.31,20.31,48400.0,20.5214,20.6309,20.2227,20.2227,48400.0
2025-04-23 11:30:00,20.31,20.36,20.08,20.17,34724.0,20.2227,20.2725,19.9937,20.0833,34724.0
2025-04-23 12:00:00,20.17,20.22,20.06,20.16,28992.0,20.0833,20.1331,19.9738,20.0733,28992.0
2025-04-23 12:30:00,20.17,20.29,20.14,20.29,32391.0,20.0833,20.2028,20.0534,20.2028,32391.0
2025-04-23 13:00:00,20.29,20.38,20.19,20.29,36117.0,20.2028,20.2924,20.1032,20.2028,36117.0
2025-04-23 13:30:00,20.31,20.37,20.21,20.35,57881.0,20.2227,20.2824,20.1231,20.2625,57881.0
2025-04-23 14:00:00,20.36,20.39,20.27,20.27,28465.0,20.2725,20.3023,20.1828,20.1828,28465.0
2025-04-23 14:30:00,20.28,20.33,20.14,20.19,40316.0,20.1928,20.2426,20.0534,20.1032,40316.0
2025-04-23 15:00:00,20.19,20.23,20.04,20.05,38365.0,20.1032,20.143,19.9538,19.9638,38365.0
2025-04-23 15:30:00,20.05,20.2,20.05,20.11,196064.0,19.9638,20.1131,19.9638,20.0235,196064.0
2025-04-24 09:30:00,20.37,20.77,20.26,20.74,31547.0,20.2824,20.6807,20.1729,20.6508,31547.0
2025-04-24 10:00:00,20.79,21.0,20.7,20.95,26890.0,20.7006,20.9097,20.611,20.8599,26890.0
2025-04-24 10:30:00,20.94,21.04,20.93,21.02,24840.0,20.85,20.9495,20.84,20.9296,24840.0
2025-04-24 11:00:00,21.03,21.22,21.02,21.18,66851.0,20.9396,21.1288,20.9296,21.0889,66851.0
2025-04-24 11:30:00,21.18,21.25,21.12,21.18,39732.0,21.0889,21.1586,21.0292,21.0889,39732.0
2025-04-24 12:00:00,21.19,21.27,21.17,21.23,25433.0,21.0989,21.1785,21.079,21.1387,25433.0
2025-04-24 12:30:00,21.23,21.37,21.2,21.34,23877.0,21.1387,21.2781,21.1088,21.2482,23877.0
2025-04-24 13:00:00,21.34,21.43,21.3,21.39,31720.0,21.2482,21.3379,21.2084,21.298,31720.0
2025-04-24 13:30:00,21.41,21.43,21.3,21.34,47618.0,21.3179,21.3379,21.2084,21.2482,47618.0
2025-04-24 14:00:00,21.34,21.46,21.28,21.29,53690.0,21.2482,21.3677,21.1885,21.1985,53690.0
2025-04-24 14:30:00,21.27,21.45,21.27,21.41,40218.0,21.1785,21.3578,21.1785,21.3179,40218.0
2025-04-24 15:00:00,21.43,21.45,21.32,21.39,110763.0,21.3379,21.3578,21.2283,21.298,110763.0
2025-04-24 15:30:00,21.39,21.64,21.35,21.64,361289.0,21.298,21.547,21.2582,21.547,361289.0
2025-04-25 09:30:00,21.32,21.37,21.09,21.26,54941.0,21.2283,21.2781,20.9993,21.1686,54941.0
2025-04-25 10:00:00,21.32,21.43,21.2,21.23,33247.0,21.2283,21.3379,21.1088,21.1387,33247.0
2025-04-25 10:30:00,21.23,21.34,21.16,21.32,33867.0,21.1387,21.2482,21.069,21.2283,33867.0
2025-04-25 11:00:00,21.31,21.35,21.25,21.26,16222.0,21.2184,21.2582,21.1586,21.1686,16222.0
2025-04-25 11:30:00,21.26,21.31,21.21,21.29,16217.0,21.1686,21.2184,21.1188,21.1985,16217.0
2025-04-25 12:00:00,21.29,21.34,21.28,21.32,13338.0,21.1985,21.2482,21.1885,21.2283,13338.0
2025-04-25 12:30:00,21.31,21.39,21.31,21.32,15115.0,21.2184,21.298,21.2184,21.2283,15115.0
2025-04-25 13:00:00,21.32,21.44,21.32,21.44,19732.0,21.2283,21.3478,21.2283,21.3478,19732.0
2025-04-25 13:30:00,21.43,21.51,21.08,21.13,32698.0,21.3379,21.4175,20.9894,21.0392,32698.0
2025-04-25 14:00:00,21.15,21.27,21.12,21.2,31477.0,21.0591,21.1785,21.0292,21.1088,31477.0
2025-04-25 14:30:00,21.2,21.31,21.19,21.21,39790.0,21.1088,21.2184,21.0989,21.1188,39790.0
2025-04-25 15:00:00,21.2,21.25,21.2,21.2,46770.0,21.1088,21.1586,21.1088,21.1088,46770.0
2025-04-25 15:30:00,21.2,21.32,21.12,21.3,278673.0,21.1088,21.2283,21.0292,21.2084,278673.0
2025-04-28 09:30:00,21.38,21.84,21.31,21.64,44656.0,21.2881,21.7461,21.2184,21.547,44656.0
2025-04-28 10:00:00,21.63,21.81,21.59,21.73,13430.0,21.537,21.7162,21.4972,21.6366,13430.0
2025-04-28 10:30:00,21.74,21.75,21.42,21.43,32091.0,21.6465,21.6565,21.3279,21.3379,32091.0
2025-04-28 11:00:00,21.43,21.47,21.17,21.17,32215.0,21.3379,21.3777,21.079,21.079,32215.0
2025-04-28 11:30:00,21.18,21.31,21.18,21.21,27390.0,21.0889,21.2184,21.0889,21.1188,27390.0
2025-04-28 12:00:00,21.21,21.21,21.06,21.07,28335.0,21.1188,21.1188,20.9695,20.9794,28335.0
2025-04-28 12:30:00,21.07,21.2,21.07,21.11,29573.0,20.9794,21.1088,20.9794,21.0192,29573.0
2025-04-28 13:00:00,21.11,21.13,21.02,21.08,35837.0,21.0192,21.0392,20.9296,20.9894,35837.0
2025-04-28 13:30:00,21.07,21.17,21.07,21.13,35664.0,20.9794,21.079,20.9794,21.0392,35664.0
2025-04-28 14:00:00,21.13,21.26,21.13,21.24,58930.0,21.0392,21.1686,21.0392,21.1487,58930.0
2025-04-28 14:30:00,21.25,21.28,21.22,21.25,49311.0,21.1586,21.1885,21.1288,21.1586,49311.0
2025-04-28 15:00:00,21.25,21.29,21.21,21.24,55319.0,21.1586,21.1985,21.1188,21.1487,55319.0
2025-04-28 15:30:00,21.25,21.38,21.2,21.36,195658.0,21.1586,21.2881,21.1088,21.2682,195658.0
2025-04-29 09:30:00,21.13,21.47,21.13,21.34,47072.0,21.0392,21.3777,21.0392,21.2482,47072.0
2025-04-29 10:00:00,21.37,21.44,21.11,21.11,38101.0,21.2781,21.3478,21.0192,21.0192,38101.0
2025-04-29 10:30:00,21.12,21.39,21.1,21.36,16745.0,21.0292,21.298,21.0093,21.2682,16745.0
2025-04-29 11:00:00,21.37,21.42,21.35,21.41,16260.0,21.2781,21.3279,21.2582,21.3179,16260.0
2025-04-29 11:30:00,21.39,21.4,21.3,21.34,14653.0,21.298,21.308,21.2084,21.2482,14653.0
2025-04-29 12:00:00,21.36,21.53,21.35,21.47,14214.0,21.2682,21.4374,21.2582,21.3777,14214.0
2025-04-29 12:30:00,21.49,21.5,21.27,21.29,11077.0,21.3976,21.4076,21.1785,21.1985,11077.0
2025-04-29 13:00:00,21.28,21.44,21.27,21.4,19231.0,21.1885,21.3478,21.1785,21.308,19231.0
2025-04-29 13:30:00,21.42,21.5,21.38,21.47,19465.0,21.3279,21.4076,21.2881,21.3777,19465.0
2025-04-29 14:00:00,21.48,21.57,21.45,21.47,30458.0,21.3876,21.4773,21.3578,21.3777,30458.0
2025-04-29 14:30:00,21.47,21.5,21.39,21.42,40954.0,21.3777,21.4076,21.298,21.3279,40954.0
2025-04-29 15:00:00,21.4,21.5,21.38,21.45,50386.0,21.308,21.4076,21.2881,21.3578,50386.0
2025-04-29 15:30:00,21.46,21.54,21.35,21.38,230123.0,21.3677,21.4474,21.2582,21.2881,230123.0
2025-04-30 09:30:00,20.93,20.97,20.57,20.63,41026.0,20.84,20.8798,20.4816,20.5413,41026.0
2025-04-30 10:00:00,20.58,20.96,20.58,20.94,15671.0,20.4915,20.8699,20.4915,20.85,15671.0
2025-04-30 10:30:00,20.96,20.99,20.8,20.85,12752.0,20.8699,20.8998,20.7106,20.7604,12752.0
2025-04-30 11:00:00,20.84,21.04,20.84,20.98,11755.0,20.7504,20.9495,20.7504,20.8898,11755.0
2025-04-30 11:30:00,20.97,21.04,20.97,20.99,18213.0,20.8798,20.9495,20.8798,20.8998,18213.0
2025-04-30 12:00:00,21.0,21.13,20.91,20.94,23301.0,20.9097,21.0392,20.8201,20.85,23301.0
2025-04-30 12:30:00,20.94,21.02,20.9,20.99,16689.0,20.85,20.9296,20.8101,20.8998,16689.0
2025-04-30 13:00:00,21.0,21.03,20.87,21.02,16143.0,20.9097,20.9396,20.7803,20.9296,16143.0
2025-04-30 13:30:00,21.0,21.11,20.96,21.01,120012.0,20.9097,21.0192,20.8699,20.9197,120012.0
2025-04-30 14:00:00,21.02,21.04,20.89,20.96,80490.0,20.9296,20.9495,20.8002,20.8699,80490.0
2025-04-30 14:30:00,20.96,21.0,20.87,20.94,87127.0,20.8699,20.9097,20.7803,20.85,87127.0
2025-04-30 15:00:00,20.94,21.06,20.92,21.04,150657.0,20.85,20.9695,20.8301,20.9495,150657.0
2025-04-30 15:30:00,21.05,21.46,21.04,21.38,292794.0,20.9595,21.3677,20.9495,21.2881,292794.0
2025-05-01 09:30:00,21.49,22.12,21.29,21.77,51701.0,21.3976,22.0249,21.1985,21.6764,51701.0
2025-05-01 10:00:00,21.82,22.09,21.82,21.9,26768.0,21.7262,21.995,21.7262,21.8058,26768.0
2025-05-01 10:30:00,21.9,21.97,21.79,21.91,38755.0,21.8058,21.8755,21.6963,21.8158,38755.0
2025-05-01 11:00:00,21.91,21.97,21.82,21.93,19686.0,21.8158,21.8755,21.7262,21.8357,19686.0
2025-05-01 11:30:00,21.92,21.95,21.65,21.65,23711.0,21.8258,21.8556,21.5569,21.5569,23711.0
2025-05-01 12:00:00,21.65,21.68,21.52,21.6,63690.0,21.5569,21.5868,21.4275,21.5071,63690.0
2025-05-01 12:30:00,21.6,21.66,21.53,21.53,37771.0,21.5071,21.5669,21.4374,21.4374,37771.0
2025-05-01 13:00:00,21.53,21.67,21.52,21.61,72943.0,21.4374,21.5768,21.4275,21.5171,72943.0
2025-05-01 13:30:00,21.61,21.64,21.49,21.51,52701.0,21.5171,21.547,21.3976,21.4175,52701.0
2025-05-01 14:00:00,21.51,21.57,21.5,21.55,47957.0,21.4175,21.4773,21.4076,21.4573,47957.0
2025-05-01 14:30:00,21.55,21.56,21.49,21.51,48965.0,21.4573,21.4673,21.3976,21.4175,48965.0
2025-05-01 15:00:00,21.51,21.56,21.4,21.41,90412.0,21.4175,21.4673,21.308,21.3179,90412.0
2025-05-01 15:30:00,21.41,21.52,21.32,21.37,301589.0,21.3179,21.4275,21.2283,21.2781,301589.0
2025-05-02 09:30:00,21.97,22.04,21.69,21.76,32158.0,21.8755,21.9452,21.5967,21.6664,32158.0
2025-05-02 10:00:00,21.74,22.02,21.7,21.96,22207.0,21.6465,21.9253,21.6067,21.8656,22207.0
2025-05-02 10:30:00,21.96,22.01,21.91,21.98,15690.0,21.8656,21.9154,21.8158,21.8855,15690.0
2025-05-02 11:00:00,21.98,22.04,21.89,21.89,23769.0,21.8855,21.9452,21.7959,21.7959,23769.0
2025-05-02 11:30:00,21.89,22.09,21.89,22.06,15748.0,21.7959,21.995,21.7959,21.9652,15748.0
2025-05-02 12:00:00,22.06,22.25,22.06,22.2,99505.0,21.9652,22.1543,21.9652,22.1046,99505.0
2025-05-02 12:30:00,22.2,22.32,22.19,22.2,18398.0,22.1046,22.224,22.0946,22.1046,18398.0
2025-05-02 13:00:00,22.19,22.21,22.1,22.12,19779.0,22.0946,22.1145,22.005,22.0249,19779.0
2025-05-02 13:30:00,22.11,22.17,22.11,22.12,20014.0,22.0149,22.0747,22.0149,22.0249,20014.0
2025-05-02 14:00:00,22.12,22.2,22.12,22.16,18024.0,22.0249,22.1046,22.0249,22.0647,18024.0
2025-05-02 14:30:00,22.17,22.19,22.04,22.08,20808.0,22.0747,22.0946,21.9452,21.9851,20808.0
2025-05-02 15:00:00,22.08,22.11,22.06,22.08,32856.0,21.9851,22.0149,21.9652,21.9851,32856.0
2025-05-02 15:30:00,22.09,22.13,21.97,22.07,179941.0,21.995,22.0349,21.8755,21.9751,179941.0
2025-05-05 09:30:00,21.93,22.1,21.62,22.0,59711.0,21.8357,22.005,21.527,21.9054,59711.0
2025-05-05 10:00:00,22.04,22.16,21.91,22.15,54499.0,21.9452,22.0647,21.8158,22.0548,54499.0
2025-05-05 10:30:00,22.14,22.18,21.98,22.09,52822.0,22.0448,22.0846,21.8855,21.995,52822.0
2025-05-05 11:00:00,22.08,22.19,22.08,22.19,39143.0,21.9851,22.0946,21.9851,22.0946,39143.0
2025-05-05 11:30:00,22.18,22.19,22.05,22.12,29058.0,22.0846,22.0946,21.9552,22.0249,29058.0
2025-05-05 12:00:00,22.13,22.22,22.04,22.09,31268.0,22.0349,22.1245,21.9452,21.995,31268.0
2025-05-05 12:30:00,22.07,22.21,22.06,22.21,100978.0,21.9751,22.1145,21.9652,22.1145,100978.0
2025-05-05 13:00:00,22.19,22.29,22.12,22.15,101734.0,22.0946,22.1942,22.0249,22.0548,101734.0
2025-05-05 13:30:00,22.14,22.25,22.14,22.21,27515.0,22.0448,22.1543,22.0448,22.1145,27515.0
2025-05-05 14:00:00,22.21,22.28,22.2,22.27,21496.0,22.1145,22.1842,22.1046,22.1742,21496.0
2025-05-05 14:30:00,22.27,22.31,22.21,22.22,22732.0,22.1742,22.2141,22.1145,22.1245,22732.0
2025-05-05 15:00:00,22.23,22.23,22.07,22.08,47367.0,22.1344,22.1344,21.9751,21.9851,47367.0
2025-05-05 15:30:00,22.08,22.08,21.93,21.97,372908.0,21.9851,21.9851,21.8357,21.8755,372908.0
2025-05-06 09:30:00,21.76,22.11,21.62,21.72,44485.0,21.6664,22.0149,21.527,21.6266,44485.0
2025-05-06 10:00:00,21.73,21.97,21.72,21.9,39090.0,21.6366,21.8755,21.6266,21.8058,39090.0
2025-05-06 10:30:00,21.91,21.98,21.85,21.89,44792.0,21.8158,21.8855,21.7561,21.7959,44792.0
2025-05-06 11:00:00,21.9,21.95,21.81,21.95,37215.0,21.8058,21.8556,21.7162,21.8556,37215.0
2025-05-06 11:30:00,21.94,21.94,21.84,21.84,26677.0,21.8457,21.8457,21.7461,21.7461,26677.0
2025-05-06 12:00:00,21.84,21.99,21.82,21.89,36246.0,21.7461,21.8955,21.7262,21.7959,36246.0
2025-05-06 12:30:00,21.89,21.92,21.68,21.68,20594.0,21.7959,21.8258,21.5868,21.5868,20594.0
2025-05-06 13:00:00,21.68,21.72,21.62,21.64,26874.0,21.5868,21.6266,21.527,21.547,26874.0
2025-05-06 13:30:00,21.65,21.7,21.54,21.59,33923.0,21.5569,21.6067,21.4474,21.4972,33923.0
2025-05-06 14:00:00,21.57,21.69,21.57,21.66,34155.0,21.4773,21.5967,21.4773,21.5669,34155.0
2025-05-06 14:30:00,21.68,21.73,21.65,21.7,39396.0,21.5868,21.6366,21.5569,21.6067,39396.0
2025-05-06 15:00:00,21.69,21.72,21.61,21.67,65006.0,21.5967,21.6266,21.5171,21.5768,65006.0
2025-05-06 15:30:00,21.68,21.73,21.59,21.63,260625.0,21.5868,21.6366,21.4972,21.537,260625.0
2025-05-07 09:30:00,21.82,21.86,21.51,21.67,61979.0,21.7262,21.766,21.4175,21.5768,61979.0
2025-05-07 10:00:00,21.68,21.89,21.65,21.72,33914.0,21.5868,21.7959,21.5569,21.6266,33914.0
2025-05-07 10:30:00,21.73,21.86,21.65,21.68,76034.0,21.6366,21.766,21.5569,21.5868,76034.0
2025-05-07 11:00:00,21.69,21.86,21.65,21.82,31139.0,21.5967,21.766,21.5569,21.7262,31139.0
2025-05-07 11:30:00,21.82,21.88,21.75,21.82,32362.0,21.7262,21.7859,21.6565,21.7262,32362.0
2025-05-07 12:00:00,21.82,21.86,21.76,21.76,27068.0,21.7262,21.766,21.6664,21.6664,27068.0
2025-05-07 12:30:00,21.77,21.91,21.76,21.88,40427.0,21.6764,21.8158,21.6664,21.7859,40427.0
2025-05-07 13:00:00,21.89,21.9,21.77,21.77,49646.0,21.7959,21.8058,21.6764,21.6764,49646.0
2025-05-07 13:30:00,21.77,21.8,21.6,21.64,30855.0,21.6764,21.7063,21.5071,21.547,30855.0
2025-05-07 14:00:00,21.63,21.7,21.39,21.53,40212.0,21.537,21.6067,21.298,21.4374,40212.0
2025-05-07 14:30:00,21.52,21.73,21.5,21.69,74126.0,21.4275,21.6366,21.4076,21.5967,74126.0
2025-05-07 15:00:00,21.68,21.69,21.49,21.51,69581.0,21.5868,21.5967,21.3976,21.4175,69581.0
2025-05-07 15:30:00,21.51,21.77,21.46,21.68,260604.0,21.4175,21.6764,21.3677,21.5868,260604.0
2025-05-08 09:30:00,22.13,22.32,21.9,22.24,59078.0,22.0349,22.224,21.8058,22.1444,59078.0
2025-05-08 10:00:00,22.21,22.25,22.04,22.25,89408.0,22.1145,22.1543,21.9452,22.1543,89408.0
2025-05-08 10:30:00,22.25,22.38,22.07,22.12,59233.0,22.1543,22.2838,21.9751,22.0249,59233.0
2025-05-08 11:00:00,22.11,22.34,22.09,22.27,75254.0,22.0149,22.2439,21.995,22.1742,75254.0
2025-05-08 11:30:00,22.26,22.43,22.23,22.36,168626.0,22.1643,22.3336,22.1344,22.2639,168626.0
2025-05-08 12:00:00,22.37,22.5,22.35,22.4,297601.0,22.2738,22.4033,22.2539,22.3037,297601.0
2025-05-08 12:30:00,22.4,22.57,22.37,22.52,103947.0,22.3037,22.473,22.2738,22.4232,103947.0
2025-05-08 13:00:00,22.52,22.55,22.4,22.5,96376.0,22.4232,22.453,22.3037,22.4033,96376.0
2025-05-08 13:30:00,22.51,22.54,22.37,22.38,89711.0,22.4132,22.4431,22.2738,22.2838,89711.0
2025-05-08 14:00:00,22.38,22.45,22.37,22.39,73490.0,22.2838,22.3535,22.2738,22.2937,73490.0
2025-05-08 14:30:00,22.39,22.46,22.37,22.4,88979.0,22.2937,22.3634,22.2738,22.3037,88979.0
2025-05-08 15:00:00,22.4,22.57,22.3,22.53,295304.0,22.3037,22.473,22.2041,22.4331,295304.0
2025-05-08 15:30:00,22.53,22.64,22.31,22.47,823331.0,22.4331,22.5427,22.2141,22.3734,823331.0
2025-05-09 09:30:00,24.54,25.48,24.04,25.34,260609.0,24.4345,25.3704,23.9366,25.231,260609.0
2025-05-09 10:00:00,25.37,25.68,25.34,25.42,151960.0,25.2609,25.5696,25.231,25.3107,151960.0
2025-05-09 10:30:00,25.38,25.76,25.35,25.57,155029.0,25.2709,25.6492,25.241,25.4601,155029.0
2025-05-09 11:00:00,25.57,25.76,25.53,25.69,81319.0,25.4601,25.6492,25.4202,25.5795,81319.0
2025-05-09 11:30:00,25.69,25.88,25.62,25.86,160140.0,25.5795,25.7687,25.5098,25.7488,160140.0
2025-05-09 12:00:00,25.88,25.98,25.68,25.94,113581.0,25.7687,25.8683,25.5696,25.8285,113581.0
2025-05-09 12:30:00,25.95,26.04,25.91,25.95,104346.0,25.8384,25.928,25.7986,25.8384,104346.0
2025-05-09 13:00:00,25.97,26.09,25.9,26.04,90031.0,25.8583,25.9778,25.7886,25.928,90031.0
2025-05-09 13:30:00,26.05,26.14,26.0,26.06,61339.0,25.938,26.0276,25.8882,25.948,61339.0
2025-05-09 14:00:00,26.06,26.08,25.82,25.88,67237.0,25.948,25.9679,25.709,25.7687,67237.0
2025-05-09 14:30:00,25.9,25.96,25.82,25.9,83852.0,25.7886,25.8484,25.709,25.7886,83852.0
2025-05-09 15:00:00,25.89,26.0,25.82,25.85,71281.0,25.7787,25.8882,25.709,25.7389,71281.0
2025-05-09 15:30:00,25.85,25.85,25.51,25.56,344232.0,25.7389,25.7389,25.4003,25.4501,344232.0
2025-05-12 09:30:00,26.93,28.12,26.61,27.54,185566.0,26.8142,27.9991,26.4956,27.4216,185566.0
2025-05-12 10:00:00,27.64,27.91,27.38,27.6,117454.0,27.5212,27.79,27.2623,27.4813,117454.0
2025-05-12 10:30:00,27.59,27.75,27.41,27.43,86574.0,27.4714,27.6307,27.2921,27.3121,86574.0
2025-05-12 11:00:00,27.44,27.62,27.29,27.51,80491.0,27.322,27.5012,27.1727,27.3917,80491.0
2025-05-12 11:30:00,27.51,27.65,27.46,27.51,49141.0,27.3917,27.5311,27.3419,27.3917,49141.0
2025-05-12 12:00:00,27.49,27.75,27.47,27.58,73757.0,27.3718,27.6307,27.3519,27.4614,73757.0
2025-05-12 12:30:00,27.58,28.04,27.58,28.0,82837.0,27.4614,27.9194,27.4614,27.8796,82837.0
2025-05-12 13:00:00,27.99,28.12,27.92,28.08,89934.0,27.8697,27.9991,27.8,27.9593,89934.0
2025-05-12 13:30:00,28.09,28.15,27.99,28.01,53486.0,27.9692,28.029,27.8697,27.8896,53486.0
2025-05-12 14:00:00,28.01,28.02,27.86,27.89,82022.0,27.8896,27.8995,27.7402,27.7701,82022.0
2025-05-12 14:30:00,27.91,27.99,27.81,27.82,142034.0,27.79,27.8697,27.6904,27.7004,142034.0
2025-05-12 15:00:00,27.82,27.95,27.8,27.85,151462.0,27.7004,27.8298,27.6805,27.7303,151462.0
2025-05-12 15:30:00,27.85,27.86,27.61,27.67,464782.0,27.7303,27.7402,27.4913,27.551,464782.0
2025-05-13 09:30:00,27.78,28.0,27.5,27.87,87306.0,27.6606,27.8796,27.3818,27.7502,87306.0
2025-05-13 10:00:00,27.89,28.16,27.83,28.0,62116.0,27.7701,28.0389,27.7103,27.8796,62116.0
2025-05-13 10:30:00,28.03,28.47,27.99,28.43,174311.0,27.9095,28.3476,27.8697,28.3078,174311.0
2025-05-13 11:00:00,28.45,28.59,28.4,28.53,98358.0,28.3277,28.4671,28.2779,28.4073,98358.0
2025-05-13 11:30:00,28.54,28.75,28.52,28.55,41005.0,28.4173,28.6264,28.3974,28.4272,41005.0
2025-05-13 12:00:00,28.55,28.74,28.48,28.68,64902.0,28.4272,28.6164,28.3575,28.5567,64902.0
2025-05-13 12:30:00,28.66,28.7,28.54,28.55,31366.0,28.5368,28.5766,28.4173,28.4272,31366.0
2025-05-13 13:00:00,28.55,28.58,28.4,28.43,52903.0,28.4272,28.4571,28.2779,28.3078,52903.0
2025-05-13 13:30:00,28.44,28.56,28.36,28.4,54593.0,28.3177,28.4372,28.2381,28.2779,54593.0
2025-05-13 14:00:00,28.39,28.58,28.35,28.55,45828.0,28.2679,28.4571,28.2281,28.4272,45828.0
2025-05-13 14:30:00,28.54,28.58,28.47,28.58,68257.0,28.4173,28.4571,28.3476,28.4571,68257.0
2025-05-13 15:00:00,28.57,28.6,28.4,28.43,109081.0,28.4472,28.477,28.2779,28.3078,109081.0
2025-05-13 15:30:00,28.43,28.53,28.24,28.24,272501.0,28.3078,28.4073,28.1186,28.1186,272501.0
2025-05-14 09:30:00,28.03,28.19,27.69,27.93,52740.0,28.03,28.19,27.69,27.93,52740.0
2025-05-14 10:00:00,27.9,28.09,27.86,28.02,17848.0,27.9,28.09,27.86,28.02,17848.0
2025-05-14 10:30:00,28.03,28.13,27.97,27.99,26298.0,28.03,28.13,27.97,27.99,26298.0
2025-05-14 11:00:00,27.99,28.01,27.79,27.83,36977.0,27.99,28.01,27.79,27.83,36977.0
2025-05-14 11:30:00,27.81,27.9,27.74,27.78,32394.0,27.81,27.9,27.74,27.78,32394.0
2025-05-14 12:00:00,27.78,28.07,27.77,28.0,57618.0,27.78,28.07,27.77,28.0,57618.0
2025-05-14 12:30:00,28.0,28.04,27.84,27.96,22076.0,28.0,28.04,27.84,27.96,22076.0
2025-05-14 13:00:00,27.94,27.97,27.65,27.74,27449.0,27.94,27.97,27.65,27.74,27449.0
2025-05-14 13:30:00,27.72,27.83,27.72,27.76,40567.0,27.72,27.83,27.72,27.76,40567.0
2025-05-14 14:00:00,27.75,27.81,27.6,27.62,59292.0,27.75,27.81,27.6,27.62,59292.0
2025-05-14 14:30:00,27.62,27.79,27.61,27.73,24662.0,27.62,27.79,27.61,27.73,24662.0
2025-05-14 15:00:00,27.74,27.78,27.65,27.75,31195.0,27.74,27.78,27.65,27.75,31195.0
2025-05-14 15:30:00,27.73,27.86,27.68,27.8,198597.0,27.73,27.86,27.68,27.8,198597.0
2025-05-15 09:30:00,27.44,27.86,27.15,27.15,65950.0,27.44,27.86,27.15,27.15,65950.0
2025-05-15 10:00:00,27.22,27.37,27.15,27.3,52068.0,27.22,27.37,27.15,27.3,52068.0
2025-05-15 10:30:00,27.32,27.45,27.29,27.38,53731.0,27.32,27.45,27.29,27.38,53731.0
2025-05-15 11:00:00,27.38,27.45,27.35,27.38,68759.0,27.38,27.45,27.35,27.38,68759.0
2025-05-15 11:30:00,27.38,27.46,27.3,27.35,70244.0,27.38,27.46,27.3,27.35,70244.0
2025-05-15 12:00:00,27.33,27.45,27.32,27.39,29630.0,27.33,27.45,27.32,27.39,29630.0
2025-05-15 12:30:00,27.39,27.48,27.35,27.38,44643.0,27.39,27.48,27.35,27.38,44643.0
2025-05-15 13:00:00,27.39,27.47,27.34,27.34,20637.0,27.39,27.47,27.34,27.34,20637.0
2025-05-15 13:30:00,27.35,27.36,27.26,27.3,18962.0,27.35,27.36,27.26,27.3,18962.0
2025-05-15 14:00:00,27.3,27.31,27.2,27.23,24008.0,27.3,27.31,27.2,27.23,24008.0
2025-05-15 14:30:00,27.25,27.27,27.19,27.23,26319.0,27.25,27.27,27.19,27.23,26319.0
2025-05-15 15:00:00,27.23,27.27,27.12,27.18,52441.0,27.23,27.27,27.12,27.18,52441.0
2025-05-15 15:30:00,27.18,27.38,27.15,27.32,503660.0,27.18,27.38,27.15,27.32,503660.0
2025-05-16 09:30:00,27.27,27.27,26.82,27.1,76489.0,27.27,27.27,26.82,27.1,76489.0
2025-05-16 10:00:00,27.03,27.11,26.91,27.0,45137.0,27.03,27.11,26.91,27.0,45137.0
2025-05-16 10:30:00,27.0,27.0,26.79,26.87,46853.0,27.0,27.0,26.79,26.87,46853.0
2025-05-16 11:00:00,26.87,26.88,26.79,26.82,51648.0,26.87,26.88,26.79,26.82,51648.0
2025-05-16 11:30:00,26.83,26.95,26.83,26.9,40764.0,26.83,26.95,26.83,26.9,40764.0
2025-05-16 12:00:00,26.89,27.01,26.89,26.93,47529.0,26.89,27.01,26.89,26.93,47529.0
2025-05-16 12:30:00,26.92,27.03,26.91,26.98,33847.0,26.92,27.03,26.91,26.98,33847.0
2025-05-16 13:00:00,26.96,27.0,26.91,26.98,37549.0,26.96,27.0,26.91,26.98,37549.0
2025-05-16 13:30:00,26.98,26.99,26.88,26.94,52631.0,26.98,26.99,26.88,26.94,52631.0
2025-05-16 14:00:00,26.92,26.97,26.91,26.95,38407.0,26.92,26.97,26.91,26.95,38407.0
2025-05-16 14:30:00,26.93,27.08,26.93,27.01,68994.0,26.93,27.08,26.93,27.01,68994.0
2025-05-16 15:00:00,27.0,27.16,27.0,27.14,72650.0,27.0,27.16,27.0,27.14,72650.0
2025-05-16 15:30:00,27.12,27.22,26.99,27.17,210943.0,27.12,27.22,26.99,27.17,210943.0
2025-05-19 09:30:00,26.58,27.01,26.51,26.86,40747.0,26.58,27.01,26.51,26.86,40747.0
2025-05-19 10:00:00,26.87,27.08,26.85,26.92,33289.0,26.87,27.08,26.85,26.92,33289.0
2025-05-19 10:30:00,26.92,26.95,26.83,26.92,26737.0,26.92,26.95,26.83,26.92,26737.0
2025-05-19 11:00:00,26.95,26.99,26.88,26.9,14394.0,26.95,26.99,26.88,26.9,14394.0
2025-05-19 11:30:00,26.91,26.94,26.82,26.83,14833.0,26.91,26.94,26.82,26.83,14833.0
2025-05-19 12:00:00,26.84,26.96,26.84,26.9,26177.0,26.84,26.96,26.84,26.9,26177.0
2025-05-19 12:30:00,26.89,26.92,26.8,26.91,18312.0,26.89,26.92,26.8,26.91,18312.0
2025-05-19 13:00:00,26.9,26.97,26.81,26.92,16312.0,26.9,26.97,26.81,26.92,16312.0
2025-05-19 13:30:00,26.93,26.94,26.75,26.76,23302.0,26.93,26.94,26.75,26.76,23302.0
2025-05-19 14:00:00,26.76,26.79,26.63,26.66,32353.0,26.76,26.79,26.63,26.66,32353.0
2025-05-19 14:30:00,26.66,26.67,26.56,26.61,70676.0,26.66,26.67,26.56,26.61,70676.0
2025-05-19 15:00:00,26.61,26.64,26.55,26.6,55972.0,26.61,26.64,26.55,26.6,55972.0
2025-05-19 15:30:00,26.6,26.73,26.58,26.65,218291.0,26.6,26.73,26.58,26.65,218291.0
2025-05-20 09:30:00,26.67,26.77,26.57,26.7,38475.0,26.67,26.77,26.57,26.7,38475.0
2025-05-20 10:00:00,26.71,26.88,26.71,26.87,19647.0,26.71,26.88,26.71,26.87,19647.0
2025-05-20 10:30:00,26.86,26.99,26.83,26.83,25489.0,26.86,26.99,26.83,26.83,25489.0
2025-05-20 11:00:00,26.84,27.02,26.84,26.97,17308.0,26.84,27.02,26.84,26.97,17308.0
2025-05-20 11:30:00,26.97,26.97,26.84,26.85,15457.0,26.97,26.97,26.84,26.85,15457.0
2025-05-20 12:00:00,26.85,26.88,26.79,26.88,25012.0,26.85,26.88,26.79,26.88,25012.0
2025-05-20 12:30:00,26.88,26.92,26.84,26.9,30451.0,26.88,26.92,26.84,26.9,30451.0
2025-05-20 13:00:00,26.9,26.95,26.85,26.86,32246.0,26.9,26.95,26.85,26.86,32246.0
2025-05-20 13:30:00,26.86,26.94,26.83,26.91,30332.0,26.86,26.94,26.83,26.91,30332.0
2025-05-20 14:00:00,26.9,26.9,26.67,26.67,34027.0,26.9,26.9,26.67,26.67,34027.0
2025-05-20 14:30:00,26.68,26.75,26.65,26.7,41635.0,26.68,26.75,26.65,26.7,41635.0
2025-05-20 15:00:00,26.7,26.73,26.6,26.63,199024.0,26.7,26.73,26.6,26.63,199024.0
2025-05-20 15:30:00,26.64,26.88,26.63,26.85,252619.0,26.64,26.88,26.63,26.85,252619.0
2025-05-21 09:30:00,26.43,26.62,26.24,26.46,61705.0,26.43,26.62,26.24,26.46,61705.0
2025-05-21 10:00:00,26.46,26.52,26.38,26.43,61017.0,26.46,26.52,26.38,26.43,61017.0
2025-05-21 10:30:00,26.43,26.44,26.31,26.44,57152.0,26.43,26.44,26.31,26.44,57152.0
2025-05-21 11:00:00,26.44,26.51,26.42,26.45,26702.0,26.44,26.51,26.42,26.45,26702.0
2025-05-21 11:30:00,26.44,26.5,26.4,26.45,29991.0,26.44,26.5,26.4,26.45,29991.0
2025-05-21 12:00:00,26.45,26.5,26.39,26.44,29564.0,26.45,26.5,26.39,26.44,29564.0
2025-05-21 12:30:00,26.44,26.51,26.39,26.39,25467.0,26.44,26.51,26.39,26.39,25467.0
2025-05-21 13:00:00,26.4,26.41,25.83,25.86,47686.0,26.4,26.41,25.83,25.86,47686.0
2025-05-21 13:30:00,25.86,26.02,25.81,25.93,96571.0,25.86,26.02,25.81,25.93,96571.0
2025-05-21 14:00:00,25.93,25.93,25.72,25.77,30294.0,25.93,25.93,25.72,25.77,30294.0
2025-05-21 14:30:00,25.76,25.82,25.73,25.74,40879.0,25.76,25.82,25.73,25.74,40879.0
2025-05-21 15:00:00,25.74,25.77,25.52,25.54,40658.0,25.74,25.77,25.52,25.54,40658.0
2025-05-21 15:30:00,25.54,25.72,25.54,25.57,203078.0,25.54,25.72,25.54,25.57,203078.0
2025-05-22 09:30:00,25.45,25.74,25.2,25.68,61984.0,25.45,25.74,25.2,25.68,61984.0
2025-05-22 10:00:00,25.7,25.73,25.48,25.49,45988.0,25.7,25.73,25.48,25.49,45988.0
2025-05-22 10:30:00,25.49,25.61,25.44,25.59,28970.0,25.49,25.61,25.44,25.59,28970.0
2025-05-22 11:00:00,25.61,25.73,25.46,25.46,35426.0,25.61,25.73,25.46,25.46,35426.0
2025-05-22 11:30:00,25.48,25.61,25.48,25.58,24178.0,25.48,25.61,25.48,25.58,24178.0
2025-05-22 12:00:00,25.57,25.7,25.57,25.61,19652.0,25.57,25.7,25.57,25.61,19652.0
2025-05-22 12:30:00,25.6,25.64,25.53,25.56,45839.0,25.6,25.64,25.53,25.56,45839.0
2025-05-22 13:00:00,25.57,25.62,25.52,25.56,30121.0,25.57,25.62,25.52,25.56,30121.0
2025-05-22 13:30:00,25.58,25.62,25.52,25.6,40614.0,25.58,25.62,25.52,25.6,40614.0
2025-05-22 14:00:00,25.6,25.72,25.58,25.65,33902.0,25.6,25.72,25.58,25.65,33902.0
2025-05-22 14:30:00,25.65,25.67,25.58,25.62,42076.0,25.65,25.67,25.58,25.62,42076.0
2025-05-22 15:00:00,25.63,25.76,25.63,25.75,82104.0,25.63,25.76,25.63,25.75,82104.0
2025-05-22 15:30:00,25.76,25.77,25.51,25.51,292204.0,25.76,25.77,25.51,25.51,292204.0
2025-05-23 09:30:00,24.69,25.46,24.69,25.26,261649.0,24.69,25.46,24.69,25.26,261649.0
2025-05-23 10:00:00,25.27,25.34,25.06,25.12,138220.0,25.27,25.34,25.06,25.12,138220.0
2025-05-23 10:30:00,25.11,25.18,25.06,25.12,39977.0,25.11,25.18,25.06,25.12,39977.0
2025-05-23 11:00:00,25.12,25.31,25.12,25.26,62191.0,25.12,25.31,25.12,25.26,62191.0
2025-05-23 11:30:00,25.25,25.31,25.19,25.21,56038.0,25.25,25.31,25.19,25.21,56038.0
2025-05-23 12:00:00,25.22,25.25,25.15,25.19,70314.0,25.22,25.25,25.15,25.19,70314.0
2025-05-23 12:30:00,25.18,25.27,25.15,25.24,20946.0,25.18,25.27,25.15,25.24,20946.0
2025-05-23 13:00:00,25.23,25.37,25.22,25.34,23117.0,25.23,25.37,25.22,25.34,23117.0
2025-05-23 13:30:00,25.33,25.37,25.31,25.34,26850.0,25.33,25.37,25.31,25.34,26850.0
2025-05-23 14:00:00,25.34,25.41,25.27,25.29,71811.0,25.34,25.41,25.27,25.29,71811.0
2025-05-23 14:30:00,25.29,25.33,25.26,25.3,30768.0,25.29,25.33,25.26,25.3,30768.0
2025-05-23 15:00:00,25.3,25.32,25.16,25.21,188666.0,25.3,25.32,25.16,25.21,188666.0
2025-05-23 15:30:00,25.21,25.26,25.14,25.2,323785.0,25.21,25.26,25.14,25.2,323785.0
2025-05-27 09:30:00,25.82,25.95,25.45,25.5,41847.0,25.82,25.95,25.45,25.5,41847.0
2025-05-27 10:00:00,25.51,25.82,25.5,25.74,65003.0,25.51,25.82,25.5,25.74,65003.0
2025-05-27 10:30:00,25.74,26.05,25.73,25.92,127292.0,25.74,26.05,25.73,25.92,127292.0
2025-05-27 11:00:00,25.93,26.08,25.92,26.04,46835.0,25.93,26.08,25.92,26.04,46835.0
2025-05-27 11:30:00,26.03,26.17,26.03,26.05,63348.0,26.03,26.17,26.03,26.05,63348.0
2025-05-27 12:00:00,26.05,26.25,26.05,26.2,54416.0,26.05,26.25,26.05,26.2,54416.0
2025-05-27 12:30:00,26.2,26.32,26.15,26.31,46824.0,26.2,26.32,26.15,26.31,46824.0
2025-05-27 13:00:00,26.31,26.38,26.28,26.28,24908.0,26.31,26.38,26.28,26.28,24908.0
2025-05-27 13:30:00,26.28,26.34,26.26,26.29,38868.0,26.28,26.34,26.26,26.29,38868.0
2025-05-27 14:00:00,26.29,26.31,26.2,26.2,44055.0,26.29,26.31,26.2,26.2,44055.0
2025-05-27 14:30:00,26.2,26.26,26.17,26.18,34960.0,26.2,26.26,26.17,26.18,34960.0
2025-05-27 15:00:00,26.18,26.26,26.16,26.16,40476.0,26.18,26.26,26.16,26.16,40476.0
2025-05-27 15:30:00,26.17,26.22,26.11,26.2,271643.0,26.17,26.22,26.11,26.2,271643.0
2025-05-28 09:30:00,26.27,26.45,26.27,26.29,69615.0,26.27,26.45,26.27,26.29,69615.0
2025-05-28 10:00:00,26.33,26.41,26.31,26.35,72601.0,26.33,26.41,26.31,26.35,72601.0
2025-05-28 10:30:00,26.35,26.37,26.25,26.29,62324.0,26.35,26.37,26.25,26.29,62324.0
2025-05-28 11:00:00,26.27,26.36,26.25,26.28,32059.0,26.27,26.36,26.25,26.28,32059.0
2025-05-28 11:30:00,26.28,26.34,26.25,26.26,48890.0,26.28,26.34,26.25,26.26,48890.0
2025-05-28 12:00:00,26.27,26.41,26.27,26.4,105836.0,26.27,26.41,26.27,26.4,105836.0
2025-05-28 12:30:00,26.41,26.55,26.4,26.52,93493.0,26.41,26.55,26.4,26.52,93493.0
2025-05-28 13:00:00,26.52,26.57,26.5,26.53,33142.0,26.52,26.57,26.5,26.53,33142.0
2025-05-28 13:30:00,26.54,26.57,26.48,26.49,71662.0,26.54,26.57,26.48,26.49,71662.0
2025-05-28 14:00:00,26.49,26.6,26.48,26.49,52110.0,26.49,26.6,26.48,26.49,52110.0
2025-05-28 14:30:00,26.5,26.58,26.37,26.48,298439.0,26.5,26.58,26.37,26.48,298439.0
2025-05-28 15:00:00,26.48,26.6,26.37,26.37,104450.0,26.48,26.6,26.37,26.37,104450.0
2025-05-28 15:30:00,26.38,26.41,26.23,26.33,418544.0,26.38,26.41,26.23,26.33,418544.0
2025-05-29 09:30:00,27.2,27.4,26.91,26.93,143791.0,27.2,27.4,26.91,26.93,143791.0
2025-05-29 10:00:00,26.93,27.08,26.59,26.63,65954.0,26.93,27.08,26.59,26.63,65954.0
2025-05-29 10:30:00,26.64,26.86,26.56,26.84,52119.0,26.64,26.86,26.56,26.84,52119.0
2025-05-29 11:00:00,26.84,26.94,26.75,26.92,56589.0,26.84,26.94,26.75,26.92,56589.0
2025-05-29 11:30:00,26.91,26.91,26.64,26.66,54330.0,26.91,26.91,26.64,26.66,54330.0
2025-05-29 12:00:00,26.66,26.8,26.62,26.79,40722.0,26.66,26.8,26.62,26.79,40722.0
2025-05-29 12:30:00,26.8,26.89,26.78,26.87,43540.0,26.8,26.89,26.78,26.87,43540.0
2025-05-29 13:00:00,26.86,26.92,26.79,26.81,32186.0,26.86,26.92,26.79,26.81,32186.0
2025-05-29 13:30:00,26.81,26.89,26.76,26.77,45876.0,26.81,26.89,26.76,26.77,45876.0
2025-05-29 14:00:00,26.78,26.83,26.64,26.68,178617.0,26.78,26.83,26.64,26.68,178617.0
2025-05-29 14:30:00,26.69,26.82,26.69,26.74,42677.0,26.69,26.82,26.69,26.74,42677.0
2025-05-29 15:00:00,26.74,26.82,26.73,26.77,66330.0,26.74,26.82,26.73,26.77,66330.0
2025-05-29 15:30:00,26.77,26.89,26.77,26.87,276471.0,26.77,26.89,26.77,26.87,276471.0
2025-05-30 09:30:00,26.62,26.72,26.1,26.16,36775.0,26.62,26.72,26.1,26.16,36775.0
2025-05-30 10:00:00,26.21,26.3,26.16,26.27,16127.0,26.21,26.3,26.16,26.27,16127.0
2025-05-30 10:30:00,26.31,26.39,26.27,26.32,29040.0,26.31,26.39,26.27,26.32,29040.0
2025-05-30 11:00:00,26.33,26.39,26.27,26.36,21117.0,26.33,26.39,26.27,26.36,21117.0
2025-05-30 11:30:00,26.35,26.36,26.2,26.24,23714.0,26.35,26.36,26.2,26.24,23714.0
2025-05-30 12:00:00,26.22,26.25,26.07,26.08,41393.0,26.22,26.25,26.07,26.08,41393.0
2025-05-30 12:30:00,26.07,26.1,25.89,25.96,41225.0,26.07,26.1,25.89,25.96,41225.0
2025-05-30 13:00:00,25.97,26.09,25.97,26.06,25636.0,25.97,26.09,25.97,26.06,25636.0
2025-05-30 13:30:00,26.07,26.11,26.02,26.04,21781.0,26.07,26.11,26.02,26.04,21781.0
2025-05-30 14:00:00,26.02,26.13,26.02,26.12,42540.0,26.02,26.13,26.02,26.12,42540.0
2025-05-30 14:30:00,26.13,26.18,26.08,26.18,45588.0,26.13,26.18,26.08,26.18,45588.0
2025-05-30 15:00:00,26.18,26.26,26.18,26.24,39362.0,26.18,26.26,26.18,26.24,39362.0
2025-05-30 15:30:00,26.23,26.27,26.06,26.07,192067.0,26.23,26.27,26.06,26.07,192067.0
2025-06-02 09:30:00,25.97,26.06,25.44,25.6,44332.0,25.97,26.06,25.44,25.6,44332.0
2025-06-02 10:00:00,25.61,26.03,25.53,26.0,28709.0,25.61,26.03,25.53,26.0,28709.0
2025-06-02 10:30:00,25.96,26.02,25.86,25.98,17119.0,25.96,26.02,25.86,25.98,17119.0
2025-06-02 11:00:00,25.98,25.98,25.77,25.79,31842.0,25.98,25.98,25.77,25.79,31842.0
2025-06-02 11:30:00,25.79,25.87,25.73,25.8,25858.0,25.79,25.87,25.73,25.8,25858.0
2025-06-02 12:00:00,25.79,25.8,25.72,25.79,23914.0,25.79,25.8,25.72,25.79,23914.0
2025-06-02 12:30:00,25.8,25.87,25.73,25.83,28918.0,25.8,25.87,25.73,25.83,28918.0
2025-06-02 13:00:00,25.83,25.9,25.8,25.81,24821.0,25.83,25.9,25.8,25.81,24821.0
2025-06-02 13:30:00,25.8,25.85,25.73,25.75,19307.0,25.8,25.85,25.73,25.75,19307.0
2025-06-02 14:00:00,25.76,25.88,25.68,25.84,26224.0,25.76,25.88,25.68,25.84,26224.0
2025-06-02 14:30:00,25.82,25.86,25.8,25.83,27219.0,25.82,25.86,25.8,25.83,27219.0
2025-06-02 15:00:00,25.82,25.86,25.76,25.85,42650.0,25.82,25.86,25.76,25.85,42650.0
2025-06-02 15:30:00,25.83,25.87,25.69,25.71,167356.0,25.83,25.87,25.69,25.71,167356.0
2025-06-03 09:30:00,25.77,26.12,25.63,25.99,36979.0,25.77,26.12,25.63,25.99,36979.0
2025-06-03 10:00:00,26.03,26.34,25.92,26.33,23022.0,26.03,26.34,25.92,26.33,23022.0
2025-06-03 10:30:00,26.34,26.5,26.27,26.49,37862.0,26.34,26.5,26.27,26.49,37862.0
2025-06-03 11:00:00,26.49,26.62,26.46,26.52,37534.0,26.49,26.62,26.46,26.52,37534.0
2025-06-03 11:30:00,26.53,26.6,26.51,26.6,16183.0,26.53,26.6,26.51,26.6,16183.0
2025-06-03 12:00:00,26.58,26.63,26.55,26.61,17260.0,26.58,26.63,26.55,26.61,17260.0
2025-06-03 12:30:00,26.61,26.7,26.57,26.7,21192.0,26.61,26.7,26.57,26.7,21192.0
2025-06-03 13:00:00,26.7,26.7,26.53,26.56,46281.0,26.7,26.7,26.53,26.56,46281.0
2025-06-03 13:30:00,26.57,26.64,26.53,26.57,18104.0,26.57,26.64,26.53,26.57,18104.0
2025-06-03 14:00:00,26.56,26.57,26.48,26.55,17822.0,26.56,26.57,26.48,26.55,17822.0
2025-06-03 14:30:00,26.55,26.59,26.51,26.52,28218.0,26.55,26.59,26.51,26.52,28218.0
2025-06-03 15:00:00,26.52,26.56,26.49,26.51,30511.0,26.52,26.56,26.49,26.51,30511.0
2025-06-03 15:30:00,26.51,26.62,26.51,26.56,146907.0,26.51,26.62,26.51,26.56,146907.0
2025-06-04 09:30:00,26.7,26.81,26.58,26.65,19612.0,26.7,26.81,26.58,26.65,19612.0
2025-06-04 10:00:00,26.65,26.76,26.46,26.69,20207.0,26.65,26.76,26.46,26.69,20207.0
2025-06-04 10:30:00,26.7,26.73,26.52,26.58,32298.0,26.7,26.73,26.52,26.58,32298.0
2025-06-04 11:00:00,26.58,26.64,26.53,26.64,24171.0,26.58,26.64,26.53,26.64,24171.0
2025-06-04 11:30:00,26.62,26.64,26.56,26.57,14301.0,26.62,26.64,26.56,26.57,14301.0
2025-06-04 12:00:00,26.57,26.64,26.54,26.56,15849.0,26.57,26.64,26.54,26.56,15849.0
2025-06-04 12:30:00,26.55,26.64,26.55,26.59,18073.0,26.55,26.64,26.55,26.59,18073.0
2025-06-04 13:00:00,26.6,26.67,26.58,26.66,16135.0,26.6,26.67,26.58,26.66,16135.0
2025-06-04 13:30:00,26.65,26.71,26.64,26.68,12831.0,26.65,26.71,26.64,26.68,12831.0
2025-06-04 14:00:00,26.68,26.69,26.61,26.62,17877.0,26.68,26.69,26.61,26.62,17877.0
2025-06-04 14:30:00,26.62,26.64,26.59,26.62,38738.0,26.62,26.64,26.59,26.62,38738.0
2025-06-04 15:00:00,26.61,26.71,26.61,26.63,41569.0,26.61,26.71,26.61,26.63,41569.0
2025-06-04 15:30:00,26.62,26.67,26.56,26.59,138189.0,26.62,26.67,26.56,26.59,138189.0
2025-06-05 09:30:00,26.67,26.85,26.52,26.58,85962.0,26.67,26.85,26.52,26.58,85962.0
2025-06-05 10:00:00,26.58,26.71,26.57,26.68,17525.0,26.58,26.71,26.57,26.68,17525.0
2025-06-05 10:30:00,26.66,26.75,26.5,26.65,17836.0,26.66,26.75,26.5,26.65,17836.0
2025-06-05 11:00:00,26.65,26.79,26.62,26.79,21950.0,26.65,26.79,26.62,26.79,21950.0
2025-06-05 11:30:00,26.8,26.94,26.8,26.89,15592.0,26.8,26.94,26.8,26.89,15592.0
2025-06-05 12:00:00,26.9,26.91,26.75,26.85,18916.0,26.9,26.91,26.75,26.85,18916.0
2025-06-05 12:30:00,26.87,26.87,26.6,26.61,26128.0,26.87,26.87,26.6,26.61,26128.0
2025-06-05 13:00:00,26.58,26.69,26.56,26.69,17434.0,26.58,26.69,26.56,26.69,17434.0
2025-06-05 13:30:00,26.7,26.76,26.68,26.7,23744.0,26.7,26.76,26.68,26.7,23744.0
2025-06-05 14:00:00,26.7,26.75,26.55,26.69,23392.0,26.7,26.75,26.55,26.69,23392.0
2025-06-05 14:30:00,26.72,26.75,26.65,26.69,41449.0,26.72,26.75,26.65,26.69,41449.0
2025-06-05 15:00:00,26.69,26.69,26.32,26.45,86182.0,26.69,26.69,26.32,26.45,86182.0
2025-06-05 15:30:00,26.46,26.59,26.46,26.51,163931.0,26.46,26.59,26.46,26.51,163931.0
2025-06-06 09:30:00,27.03,27.32,26.98,27.01,35922.0,27.03,27.32,26.98,27.01,35922.0
2025-06-06 10:00:00,27.02,27.24,27.01,27.15,45402.0,27.02,27.24,27.01,27.15,45402.0
2025-06-06 10:30:00,27.16,27.24,27.13,27.15,60761.0,27.16,27.24,27.13,27.15,60761.0
2025-06-06 11:00:00,27.14,27.24,26.96,27.0,25949.0,27.14,27.24,26.96,27.0,25949.0
2025-06-06 11:30:00,27.01,27.09,26.97,27.09,27646.0,27.01,27.09,26.97,27.09,27646.0
2025-06-06 12:00:00,27.09,27.12,27.05,27.09,31494.0,27.09,27.12,27.05,27.09,31494.0
2025-06-06 12:30:00,27.1,27.13,26.97,27.01,27996.0,27.1,27.13,26.97,27.01,27996.0
2025-06-06 13:00:00,27.01,27.01,26.91,26.94,27370.0,27.01,27.01,26.91,26.94,27370.0
2025-06-06 13:30:00,26.95,26.99,26.91,26.94,33836.0,26.95,26.99,26.91,26.94,33836.0
2025-06-06 14:00:00,26.94,26.97,26.88,26.92,38608.0,26.94,26.97,26.88,26.92,38608.0
2025-06-06 14:30:00,26.93,26.97,26.86,26.89,34907.0,26.93,26.97,26.86,26.89,34907.0
2025-06-06 15:00:00,26.88,26.95,26.88,26.89,57837.0,26.88,26.95,26.88,26.89,57837.0
2025-06-06 15:30:00,26.89,27.05,26.88,27.03,205396.0,26.89,27.05,26.88,27.03,205396.0
2025-06-09 09:30:00,27.5,27.8,27.25,27.76,88338.0,27.5,27.8,27.25,27.76,88338.0
2025-06-09 10:00:00,27.76,28.11,27.74,28.11,74279.0,27.76,28.11,27.74,28.11,74279.0
2025-06-09 10:30:00,28.12,28.17,27.95,27.98,43008.0,28.12,28.17,27.95,27.98,43008.0
2025-06-09 11:00:00,28.0,28.1,27.92,27.93,32502.0,28.0,28.1,27.92,27.93,32502.0
2025-06-09 11:30:00,27.94,27.98,27.83,27.88,29154.0,27.94,27.98,27.83,27.88,29154.0
2025-06-09 12:00:00,27.88,27.96,27.88,27.93,26169.0,27.88,27.96,27.88,27.93,26169.0
2025-06-09 12:30:00,27.93,28.07,27.91,28.07,17191.0,27.93,28.07,27.91,28.07,17191.0
2025-06-09 13:00:00,28.07,28.18,28.06,28.17,23329.0,28.07,28.18,28.06,28.17,23329.0
2025-06-09 13:30:00,28.17,28.22,28.14,28.18,39139.0,28.17,28.22,28.14,28.18,39139.0
2025-06-09 14:00:00,28.19,28.21,28.14,28.16,36787.0,28.19,28.21,28.14,28.16,36787.0
2025-06-09 14:30:00,28.17,28.21,28.13,28.18,35663.0,28.17,28.21,28.13,28.18,35663.0
2025-06-09 15:00:00,28.18,28.2,28.05,28.06,66858.0,28.18,28.2,28.05,28.06,66858.0
2025-06-09 15:30:00,28.07,28.07,27.76,27.77,265815.0,28.07,28.07,27.76,27.77,265815.0
2025-06-10 09:30:00,27.98,28.11,27.7,28.0,32809.0,27.98,28.11,27.7,28.0,32809.0
2025-06-10 10:00:00,27.99,28.25,27.98,28.19,50485.0,27.99,28.25,27.98,28.19,50485.0
2025-06-10 10:30:00,28.21,28.34,28.12,28.32,48508.0,28.21,28.34,28.12,28.32,48508.0
2025-06-10 11:00:00,28.32,28.39,28.2,28.33,47267.0,28.32,28.39,28.2,28.33,47267.0
2025-06-10 11:30:00,28.33,28.33,28.17,28.23,35461.0,28.33,28.33,28.17,28.23,35461.0
2025-06-10 12:00:00,28.24,28.35,28.24,28.35,22675.0,28.24,28.35,28.24,28.35,22675.0
2025-06-10 12:30:00,28.36,28.51,28.35,28.49,33671.0,28.36,28.51,28.35,28.49,33671.0
2025-06-10 13:00:00,28.5,28.58,28.48,28.5,39911.0,28.5,28.58,28.48,28.5,39911.0
2025-06-10 13:30:00,28.51,28.51,28.32,28.35,56072.0,28.51,28.51,28.32,28.35,56072.0
2025-06-10 14:00:00,28.34,28.34,28.24,28.24,52125.0,28.34,28.34,28.24,28.24,52125.0
2025-06-10 14:30:00,28.24,28.55,28.24,28.49,110250.0,28.24,28.55,28.24,28.49,110250.0
2025-06-10 15:00:00,28.49,28.53,28.41,28.42,81763.0,28.49,28.53,28.41,28.42,81763.0
2025-06-10 15:30:00,28.42,28.49,28.3,28.35,407823.0,28.42,28.49,28.3,28.35,407823.0
2025-06-11 09:30:00,28.57,28.66,28.34,28.64,33960.0,28.57,28.66,28.34,28.64,33960.0
2025-06-11 10:00:00,28.64,28.66,28.46,28.63,37118.0,28.64,28.66,28.46,28.63,37118.0
2025-06-11 10:30:00,28.6,28.69,28.56,28.64,28907.0,28.6,28.69,28.56,28.64,28907.0
2025-06-11 11:00:00,28.65,28.71,28.6,28.61,30205.0,28.65,28.71,28.6,28.61,30205.0
2025-06-11 11:30:00,28.6,28.66,28.54,28.57,25580.0,28.6,28.66,28.54,28.57,25580.0
2025-06-11 12:00:00,28.58,28.62,28.32,28.47,49833.0,28.58,28.62,28.32,28.47,49833.0
2025-06-11 12:30:00,28.48,28.61,28.45,28.6,41763.0,28.48,28.61,28.45,28.6,41763.0
2025-06-11 13:00:00,28.59,28.8,28.57,28.8,68717.0,28.59,28.8,28.57,28.8,68717.0
2025-06-11 13:30:00,28.8,28.82,28.61,28.62,30628.0,28.8,28.82,28.61,28.62,30628.0
2025-06-11 14:00:00,28.62,28.66,28.4,28.52,67970.0,28.62,28.66,28.4,28.52,67970.0
2025-06-11 14:30:00,28.51,28.64,28.45,28.55,110949.0,28.51,28.64,28.45,28.55,110949.0
2025-06-11 15:00:00,28.55,28.64,28.46,28.57,134245.0,28.55,28.64,28.46,28.57,134245.0
2025-06-11 15:30:00,28.56,28.77,28.53,28.7,467358.0,28.56,28.77,28.53,28.7,467358.0
2025-06-12 09:30:00,28.33,28.46,28.16,28.43,33813.0,28.33,28.46,28.16,28.43,33813.0
2025-06-12 10:00:00,28.45,28.68,28.42,28.63,49756.0,28.45,28.68,28.42,28.63,49756.0
2025-06-12 10:30:00,28.64,28.7,28.62,28.63,35533.0,28.64,28.7,28.62,28.63,35533.0
2025-06-12 11:00:00,28.61,28.63,28.38,28.45,21816.0,28.61,28.63,28.38,28.45,21816.0
2025-06-12 11:30:00,28.44,28.46,28.36,28.42,21785.0,28.44,28.46,28.36,28.42,21785.0
2025-06-12 12:00:00,28.43,28.54,28.4,28.46,21095.0,28.43,28.54,28.4,28.46,21095.0
2025-06-12 12:30:00,28.45,28.51,28.39,28.5,14084.0,28.45,28.51,28.39,28.5,14084.0
2025-06-12 13:00:00,28.5,28.58,28.49,28.53,31282.0,28.5,28.58,28.49,28.53,31282.0
2025-06-12 13:30:00,28.54,28.59,28.54,28.57,19216.0,28.54,28.59,28.54,28.57,19216.0
2025-06-12 14:00:00,28.57,28.7,28.56,28.61,57801.0,28.57,28.7,28.56,28.61,57801.0
2025-06-12 14:30:00,28.61,28.63,28.58,28.62,33706.0,28.61,28.63,28.58,28.62,33706.0
2025-06-12 15:00:00,28.61,28.74,28.61,28.68,83143.0,28.61,28.74,28.61,28.68,83143.0
2025-06-12 15:30:00,28.68,28.79,28.66,28.76,273325.0,28.68,28.79,28.66,28.76,273325.0
2025-06-13 09:30:00,28.14,28.43,27.93,27.95,40986.0,28.14,28.43,27.93,27.95,40986.0
2025-06-13 10:00:00,27.96,28.09,27.75,27.75,25041.0,27.96,28.09,27.75,27.75,25041.0
2025-06-13 10:30:00,27.76,27.85,27.64,27.79,45152.0,27.76,27.85,27.64,27.79,45152.0
2025-06-13 11:00:00,27.78,27.87,27.74,27.8,24260.0,27.78,27.87,27.74,27.8,24260.0
2025-06-13 11:30:00,27.82,27.88,27.76,27.88,50372.0,27.82,27.88,27.76,27.88,50372.0
2025-06-13 12:00:00,27.87,27.97,27.82,27.82,21819.0,27.87,27.97,27.82,27.82,21819.0
2025-06-13 12:30:00,27.83,27.91,27.77,27.89,22705.0,27.83,27.91,27.77,27.89,22705.0
2025-06-13 13:00:00,27.89,27.9,27.79,27.79,53638.0,27.89,27.9,27.79,27.79,53638.0
2025-06-13 13:30:00,27.79,27.83,27.69,27.71,118476.0,27.79,27.83,27.69,27.71,118476.0
2025-06-13 14:00:00,27.72,27.77,27.42,27.44,36794.0,27.72,27.77,27.42,27.44,36794.0
2025-06-13 14:30:00,27.44,27.45,27.32,27.36,52430.0,27.44,27.45,27.32,27.36,52430.0
2025-06-13 15:00:00,27.35,27.38,26.98,27.02,94987.0,27.35,27.38,26.98,27.02,94987.0
2025-06-13 15:30:00,27.02,27.61,26.95,27.51,608434.0,27.02,27.61,26.95,27.51,608434.0
2025-06-16 09:30:00,27.94,28.18,27.76,28.05,35098.0,27.94,28.18,27.76,28.05,35098.0
2025-06-16 10:00:00,28.04,28.46,28.04,28.36,34708.0,28.04,28.46,28.04,28.36,34708.0
2025-06-16 10:30:00,28.37,28.51,28.36,28.5,49460.0,28.37,28.51,28.36,28.5,49460.0
2025-06-16 11:00:00,28.49,28.51,28.29,28.31,44547.0,28.49,28.51,28.29,28.31,44547.0
2025-06-16 11:30:00,28.3,28.4,28.3,28.39,25496.0,28.3,28.4,28.3,28.39,25496.0
2025-06-16 12:00:00,28.4,28.49,28.36,28.48,27435.0,28.4,28.49,28.36,28.48,27435.0
2025-06-16 12:30:00,28.48,28.55,28.46,28.48,30217.0,28.48,28.55,28.46,28.48,30217.0
2025-06-16 13:00:00,28.49,28.57,28.47,28.55,25601.0,28.49,28.57,28.47,28.55,25601.0
2025-06-16 13:30:00,28.57,28.62,28.52,28.54,27893.0,28.57,28.62,28.52,28.54,27893.0
2025-06-16 14:00:00,28.55,28.62,28.54,28.55,34233.0,28.55,28.62,28.54,28.55,34233.0
2025-06-16 14:30:00,28.55,28.58,28.5,28.53,30671.0,28.55,28.58,28.5,28.53,30671.0
2025-06-16 15:00:00,28.55,28.58,28.48,28.49,50937.0,28.55,28.58,28.48,28.49,50937.0
2025-06-16 15:30:00,28.48,28.6,28.43,28.55,153893.0,28.48,28.6,28.43,28.55,153893.0
2025-06-17 09:30:00,28.25,28.34,27.82,28.25,58832.0,28.25,28.34,27.82,28.25,58832.0
2025-06-17 10:00:00,28.24,28.26,28.15,28.18,56207.0,28.24,28.26,28.15,28.18,56207.0
2025-06-17 10:30:00,28.18,28.25,27.99,28.0,44072.0,28.18,28.25,27.99,28.0,44072.0
2025-06-17 11:00:00,27.99,28.09,27.93,27.93,54483.0,27.99,28.09,27.93,27.93,54483.0
2025-06-17 11:30:00,27.93,27.94,27.88,27.9,43816.0,27.93,27.94,27.88,27.9,43816.0
2025-06-17 12:00:00,27.91,28.04,27.91,28.0,55994.0,27.91,28.04,27.91,28.0,55994.0
2025-06-17 12:30:00,27.99,28.02,27.82,27.83,31203.0,27.99,28.02,27.82,27.83,31203.0
2025-06-17 13:00:00,27.84,27.88,27.79,27.88,22847.0,27.84,27.88,27.79,27.88,22847.0
2025-06-17 13:30:00,27.86,27.97,27.77,27.81,21389.0,27.86,27.97,27.77,27.81,21389.0
2025-06-17 14:00:00,27.82,27.82,27.75,27.76,23882.0,27.82,27.82,27.75,27.76,23882.0
2025-06-17 14:30:00,27.76,27.86,27.76,27.86,53413.0,27.76,27.86,27.76,27.86,53413.0
2025-06-17 15:00:00,27.87,27.87,27.68,27.79,92501.0,27.87,27.87,27.68,27.79,92501.0
2025-06-17 15:30:00,27.79,27.85,27.7,27.81,225340.0,27.79,27.85,27.7,27.81,225340.0
2025-06-18 09:30:00,27.74,28.29,27.66,28.27,66579.0,27.74,28.29,27.66,28.27,66579.0
2025-06-18 10:00:00,28.27,28.54,28.26,28.5,31493.0,28.27,28.54,28.26,28.5,31493.0
2025-06-18 10:30:00,28.51,28.57,28.47,28.52,42484.0,28.51,28.57,28.47,28.52,42484.0
2025-06-18 11:00:00,28.53,28.53,28.43,28.47,19895.0,28.53,28.53,28.43,28.47,19895.0
2025-06-18 11:30:00,28.47,28.5,28.42,28.43,23984.0,28.47,28.5,28.42,28.43,23984.0
2025-06-18 12:00:00,28.44,28.47,28.42,28.45,21501.0,28.44,28.47,28.42,28.45,21501.0
2025-06-18 12:30:00,28.45,28.46,28.37,28.42,21700.0,28.45,28.46,28.37,28.42,21700.0
2025-06-18 13:00:00,28.41,28.42,28.35,28.36,27850.0,28.41,28.42,28.35,28.36,27850.0
2025-06-18 13:30:00,28.36,28.37,28.29,28.34,23095.0,28.36,28.37,28.29,28.34,23095.0
2025-06-18 14:00:00,28.35,28.51,28.3,28.43,49937.0,28.35,28.51,28.3,28.43,49937.0
2025-06-18 14:30:00,28.43,28.6,28.21,28.22,65651.0,28.43,28.6,28.21,28.22,65651.0
2025-06-18 15:00:00,28.2,28.43,28.18,28.21,72306.0,28.2,28.43,28.18,28.21,72306.0
2025-06-18 15:30:00,28.21,28.37,28.21,28.32,215428.0,28.21,28.37,28.21,28.32,215428.0
2025-06-20 09:30:00,28.58,28.83,28.3,28.58,133775.0,28.58,28.83,28.3,28.58,133775.0
2025-06-20 10:00:00,28.6,28.65,28.44,28.52,26582.0,28.6,28.65,28.44,28.52,26582.0
2025-06-20 10:30:00,28.49,28.51,28.1,28.18,27898.0,28.49,28.51,28.1,28.18,27898.0
2025-06-20 11:00:00,28.16,28.34,28.12,28.32,29421.0,28.16,28.34,28.12,28.32,29421.0
2025-06-20 11:30:00,28.32,28.43,28.29,28.3,17321.0,28.32,28.43,28.29,28.3,17321.0
2025-06-20 12:00:00,28.29,28.37,28.28,28.35,16410.0,28.29,28.37,28.28,28.35,16410.0
2025-06-20 12:30:00,28.36,28.41,28.28,28.31,54892.0,28.36,28.41,28.28,28.31,54892.0
2025-06-20 13:00:00,28.28,28.31,28.07,28.1,21617.0,28.28,28.31,28.07,28.1,21617.0
2025-06-20 13:30:00,28.09,28.19,28.06,28.16,22994.0,28.09,28.19,28.06,28.16,22994.0
2025-06-20 14:00:00,28.14,28.18,28.12,28.17,22812.0,28.14,28.18,28.12,28.17,22812.0
2025-06-20 14:30:00,28.17,28.2,28.08,28.1,40904.0,28.17,28.2,28.08,28.1,40904.0
2025-06-20 15:00:00,28.1,28.19,28.09,28.15,34948.0,28.1,28.19,28.09,28.15,34948.0
2025-06-20 15:30:00,28.16,28.38,28.16,28.27,191080.0,28.16,28.38,28.16,28.27,191080.0